MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Mon March 07, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Mar22	220307	1696.50	1706.25	1674.25	1674.25	-2.00	1,585	1,704	-830	Hover/Click
May22	220307	1686.75	1696.75	1654.50	1659.50	-1.00	101,002	301,430	+3,602	Hover/Click
Jul22	220307	1656.25	1669.00	1622.50	1634.00	+1.00	40,129	162,953	+236	Hover/Click
Aug22	220307	1581.25	1601.50	1560.25	1580.50	+12.25	3,895	18,988	-200	Hover/Click
Sep22	220307	1494.25	1512.75	1477.75	1500.50	+10.00	2,477	10,855	-594	Hover/Click
Nov22	220307	1464.75	1472.25	1435.00	1453.00	+2.75	26,214	165,555	+1,092	Hover/Click
Jan23	220307	1451.50	1458.50	1420.25	1435.50	-1.50	6,660	18,032	-830	Hover/Click
Mar23	220307	1420.25	1428.75	1383.25	1397.25	-8.00	4,101	39,794	-79	Hover/Click
May23	220307	1410.25	1417.50	1372.00	1385.00	-11.00	2,948	13,957	-323	Hover/Click
Jul23	220307	1399.00	1405.25	1366.50	1378.50	-13.50	1,691	5,868	+100	Hover/Click
Aug23	220307	1356.00	1356.00	1356.00	1356.00	-12.25	0	85	+0	Hover/Click
Sep23	220307	1312.25	1326.25	1312.25	1312.25	-12.25	0	369	+0	Hover/Click
Nov23	220307	1305.00	1317.25	1276.00	1287.50	-14.50	466	12,257	+144	Hover/Click
Jan24	220307	1288.50	1288.50	1288.50	1288.50	-14.50	0	84	+0	Hover/Click
Total Volume and Open Interest							191,174	752,236	+2,318
Soybean Meal(CBOT)									Weekly	Monthly
Mar22	220307	474.90	477.30	466.20	467.90	-1.00	508	1,147	-418	Hover/Click
May22	220307	464.40	471.00	456.20	458.70	-1.70	52,999	193,317	-1,698	Hover/Click
Jul22	220307	458.20	462.40	448.60	451.40	-2.90	28,832	94,254	-881	Hover/Click
Aug22	220307	442.70	445.80	434.80	439.20	-0.60	2,800	14,252	-642	Hover/Click
Sep22	220307	433.40	434.70	423.40	428.30	+0.40	1,931	11,228	+157	Hover/Click
Oct22	220307	420.00	423.80	411.60	416.90	+1.10	2,098	13,622	-650	Hover/Click
Dec22	220307	417.50	421.40	408.70	414.30	+0.60	10,380	41,773	-777	Hover/Click
Jan23	220307	413.00	413.20	402.30	406.70	-0.60	747	3,938	+30	Hover/Click
Mar23	220307	395.70	396.00	385.60	389.70	-2.60	882	4,972	+137	Hover/Click
May23	220307	390.00	390.00	378.10	382.40	-4.90	162	2,236	-8	Hover/Click
Total Volume and Open Interest							101,656	385,415	-4,801
Soybean Oil(CBOT)									Weekly	Monthly
Mar22	220307	78.35	78.85	75.82	78.15	+1.35	141	1,037	-89	Hover/Click
May22	220307	74.24	75.58	73.03	74.22	+1.42	64,533	158,236	-2,731	Hover/Click
Jul22	220307	72.00	73.21	70.64	71.38	+0.67	28,416	80,566	-1,601	Hover/Click
Aug22	220307	68.16	69.67	67.20	68.09	+0.59	6,574	27,891	-7	Hover/Click
Sep22	220307	67.32	67.64	65.05	65.95	+0.48	6,002	12,264	-386	Hover/Click
Oct22	220307	65.37	65.87	63.14	64.18	+0.36	6,192	14,647	-211	Hover/Click
Dec22	220307	64.30	65.82	62.53	63.75	+0.38	13,647	54,594	-253	Hover/Click
Jan23	220307	63.95	64.80	62.11	63.26	+0.27	1,097	3,149	+122	Hover/Click
Mar23	220307	63.70	64.40	61.50	62.53	+0.05	835	4,080	+42	Hover/Click
May23	220307	62.56	63.56	61.20	62.13	unch	187	2,275	-21	Hover/Click
Total Volume and Open Interest							127,949	365,695	-5,033
Canola(WCE)									Weekly	Monthly
Mar22	220307	1105.1	1105.1	1105.1	1105.1	+22.4	25	2,285	-275	Hover/Click
May22	220307	1079.1	1100.8	1078.3	1097.2	+22.4	9,883	62,355	-1,922	Hover/Click
Jul22	220307	1056.5	1072.7	1054.5	1069.7	+18.1	3,618	34,312	+119	Hover/Click
Nov22	220307	900.7	906.5	896.5	902.6	+7.6	5,919	41,127	+974	Hover/Click
Jan23	220307	900.0	904.7	895.4	901.2	+7.9	396	5,873	+71	Hover/Click
Total Volume and Open Interest							19,850	146,160	-1,033
Corn(CBOT)									Weekly	Monthly
Mar22	220307	782.75	782.75	742.75	749.25	-7.25	3,447	2,950	-2,112	Hover/Click
May22	220307	774.25	780.25	736.25	750.75	-3.50	216,512	674,126	+3,687	Hover/Click
Jul22	220307	735.00	747.00	709.50	727.25	+6.00	142,492	316,509	+3,843	Hover/Click
Sep22	220307	674.50	683.00	658.50	674.25	+12.75	39,894	116,519	-437	Hover/Click
Dec22	220307	639.75	650.00	631.25	642.75	+13.25	81,031	300,271	+339	Hover/Click
Mar23	220307	621.50	641.75	621.50	639.50	+18.00	11,741	31,812	-66	Hover/Click
May23	220307	625.00	636.75	620.00	635.75	+18.00	3,111	6,082	-124	Hover/Click
Jul23	220307	620.25	632.00	614.50	631.25	+18.00	4,529	15,982	-677	Hover/Click
Sep23	220307	576.50	583.25	571.50	582.75	+7.50	39	949	-12	Hover/Click
Dec23	220307	565.00	572.75	560.75	572.75	+10.25	2,472	26,870	+190	Hover/Click
Total Volume and Open Interest							505,405	1,494,385	+4,601
Wheat(CBOT)									Weekly	Monthly
Mar22	220307	1311.25	1425.25	1311.25	1425.25	+77.25	374	293	-103	Hover/Click
May22	220307	1294.00	1294.00	1294.00	1294.00	+85.00	88,004	154,338	-3,229	Hover/Click
Jul22	220307	1225.25	1260.25	1190.25	1252.50	+77.25	78,248	89,223	-549	Hover/Click
Sep22	220307	1080.00	1145.00	1066.50	1141.50	+78.50	46,535	37,074	+102	Hover/Click
Dec22	220307	995.00	1055.00	987.00	1048.75	+68.75	45,121	51,325	-3,437	Hover/Click
Mar23	220307	982.50	1011.25	948.25	999.75	+54.50	3,734	8,157	+59	Hover/Click
Total Volume and Open Interest							265,441	349,625	-6,999
Wheat(KCBT)									Weekly	Monthly
Mar22	220307	1225.75	1247.50	1225.75	1237.75	+37.00	14	421	-26	Hover/Click
May22	220307	1280.00	1299.50	1203.25	1251.50	+37.00	32,387	94,824	-6,182	Hover/Click
Jul22	220307	1208.00	1259.00	1174.25	1233.75	+59.25	29,577	51,051	-2,931	Hover/Click
Sep22	220307	1132.00	1199.25	1122.00	1192.25	+75.75	9,958	18,350	-327	Hover/Click
Dec22	220307	1088.00	1142.25	1072.00	1142.25	+85.00	11,797	21,442	-977	Hover/Click
Mar23	220307	1044.00	1098.00	1026.00	1096.25	+83.25	660	1,147	-135	Hover/Click
May23	220307	976.00	1017.00	967.25	1017.00	+59.50	362	456	-129	Hover/Click
Total Volume and Open Interest							85,343	190,524	-10,793
Wheat(MGE)									Weekly	Monthly
Mar22	220307	1168.75	1183.75	1167.75	1183.75	+59.00	1	43	-1	Hover/Click
May22	220307	1169.75	1207.00	1152.75	1197.50	+50.50	8,291	38,593	+540	Hover/Click
Jul22	220307	1135.50	1180.75	1125.00	1168.00	+47.25	5,191	13,957	+1,054	Hover/Click
Sep22	220307	1071.00	1115.00	1061.00	1109.50	+42.75	3,093	13,112	+358	Hover/Click
Dec22	220307	1049.50	1099.00	1049.50	1096.25	+49.75	1,468	4,049	-110	Hover/Click
Mar23	220307	1048.50	1086.75	1048.50	1082.75	+48.25	14	58	+2	Hover/Click
Total Volume and Open Interest							18,058	69,875	+1,843
Oats(CBOT)									Weekly	Monthly
Mar22	220307	702.00	702.00	702.00	702.00	-23.25	1	1	-1	Hover/Click
May22	220307	675.00	683.25	625.25	642.00	-23.25	352	1,927	-27	Hover/Click
Jul22	220307	602.50	610.00	570.00	585.25	-8.50	38	406	-4	Hover/Click
Sep22	220307	513.00	515.00	493.00	504.25	+9.75	9	324	+5	Hover/Click
Total Volume and Open Interest							418	2,978	-14
Rough Rice(CBOT)									Weekly	Monthly
Mar22	220307	15.89	16.00	15.89	15.92	-0.20	73	160	-60	Hover/Click
May22	220307	16.60	16.61	16.10	16.25	-0.19	747	7,773	-34	Hover/Click
Jul22	220307	16.75	16.75	16.38	16.43	-0.19	54	397	+30	Hover/Click
Sep22	220307	15.57	15.76	15.38	15.51	-0.06	154	1,086	+143	Hover/Click
Total Volume and Open Interest							1,038	9,476	+89
Live Cattle(CME)									Weekly	Monthly
Apr22	220307	135.935	138.130	135.350	137.900	+2.115	33,684	124,205	-4,570	Hover/Click
Jun22	220307	132.785	134.000	132.300	133.935	+1.400	22,545	99,363	-95	Hover/Click
Aug22	220307	134.485	135.380	133.950	135.300	+1.150	13,816	66,032	-680	Hover/Click
Oct22	220307	141.850	143.000	141.330	142.950	+1.320	8,061	34,744	+615	Hover/Click
Dec22	220307	147.235	148.450	146.580	148.300	+1.550	3,135	15,437	+102	Hover/Click
Feb23	220307	150.500	151.535	149.750	151.435	+1.485	1,172	4,831	+156	Hover/Click
Total Volume and Open Interest							82,908	348,289	-4,407
Feeder Cattle(CME)									Weekly	Monthly
Mar22	220307	153.235	155.800	152.330	154.600	+1.470	1,369	5,350	-197	Hover/Click
Apr22	220307	157.900	160.800	156.150	159.685	+2.435	3,822	17,056	+2	Hover/Click
May22	220307	162.850	165.750	161.850	164.900	+2.550	3,624	11,740	+211	Hover/Click
Aug22	220307	176.185	178.435	175.000	178.100	+2.000	2,304	9,242	+259	Hover/Click
Sep22	220307	179.250	181.600	178.000	181.130	+1.880	483	2,041	-37	Hover/Click
Oct22	220307	180.450	183.630	179.880	183.130	+1.580	311	1,605	-22	Hover/Click
Nov22	220307	180.985	184.450	180.880	183.450	+1.700	161	859	-2	Hover/Click
Total Volume and Open Interest							12,078	48,081	+216
Lean Hogs(CME)									Weekly	Monthly
Apr22	220307	100.000	102.780	98.480	100.280	-0.170	20,330	93,254	-5,645	Hover/Click
May22	220307	105.530	107.500	103.650	105.080	-0.670	145	2,355	+3
Jun22	220307	111.080	113.300	109.150	111.000	-0.750	13,337	63,014	+1,067	Hover/Click
Jul22	220307	110.000	112.180	108.200	109.850	-0.850	4,602	22,837	-184	Hover/Click
Aug22	220307	109.000	111.230	107.550	108.630	-1.100	4,229	33,224	-219	Hover/Click
Oct22	220307	92.400	93.000	90.150	90.780	-2.020	2,756	30,061	-276	Hover/Click
Dec22	220307	84.980	84.980	82.650	83.830	-1.220	1,697	18,122	+348	Hover/Click
Feb23	220307	87.350	87.480	85.330	86.950	-0.400	301	5,563	-1	Hover/Click
Total Volume and Open Interest							47,463	270,865	-4,905
Class III Milk(CME)									Weekly	Monthly
Mar22	220307	22.60	22.66	22.52	22.61	+0.06	276	5,136	+4	Hover/Click
Apr22	220307	23.68	24.06	23.53	23.97	+0.29	412	4,987	-14	Hover/Click
May22	220307	23.63	24.24	23.63	24.10	+0.48	276	3,573	+4	Hover/Click
Jun22	220307	23.50	24.00	23.50	23.91	+0.47	118	3,109	+20	Hover/Click
Jul22	220307	23.50	23.77	23.37	23.69	+0.34	110	2,499	+5	Hover/Click
Aug22	220307	23.30	23.60	23.25	23.49	+0.31	61	2,301	+15	Hover/Click
Sep22	220307	22.81	23.16	22.81	23.05	+0.25	39	2,132	+12	Hover/Click
Oct22	220307	22.60	22.76	22.60	22.60	+0.20	50	1,620	+21	Hover/Click
Nov22	220307	22.09	22.20	22.05	22.10	+0.20	70	1,465	+20	Hover/Click
Dec22	220307	21.50	21.63	21.46	21.63	+0.14	85	1,487	+22	Hover/Click
Jan23	220307	20.80	20.80	20.80	20.80	+0.20	56	579	+24	Hover/Click
Feb23	220307	20.40	20.45	20.20	20.45	+0.11	21	340	+17	Hover/Click
Mar23	220307	20.08	20.15	20.08	20.15	+0.13	35	281	+13	Hover/Click
Total Volume and Open Interest							1,627	29,955	+178
Cocoa(ICE)									Weekly	Monthly
Mar22	220307	2597	2597	2597	2597	+15	1	5	-1	Hover/Click
May22	220307	2602	2641	2599	2636	+16	24,292	85,894	-3,615	Hover/Click
Jul22	220307	2628	2662	2621	2657	+16	9,755	55,219	+31	Hover/Click
Sep22	220307	2625	2661	2622	2655	+14	4,818	30,130	+732	Hover/Click
Dec22	220307	2620	2647	2609	2640	+11	5,317	36,020	-310	Hover/Click
Mar23	220307	2597	2620	2584	2613	+9	1,917	28,338	+784	Hover/Click
May23	220307	2583	2600	2575	2593	+7	462	9,676	-68	Hover/Click
Total Volume and Open Interest							46,599	248,962	-2,439
Coffee "C"(ICE)									Weekly	Monthly
Mar22	220307	226.35	229.55	225.20	225.50	+1.35	11	1,226	-3	Hover/Click
May22	220307	225.05	229.40	221.00	224.25	unch	28,228	115,681	-4,399	Hover/Click
Jul22	220307	223.75	228.15	219.95	223.10	+0.10	14,883	38,406	-995	Hover/Click
Sep22	220307	223.40	227.10	219.00	221.90	-0.05	7,808	31,825	-388	Hover/Click
Dec22	220307	221.20	225.20	217.40	219.95	-0.25	3,153	29,470	+686	Hover/Click
Mar23	220307	219.35	223.15	215.70	218.00	-0.35	889	9,793	-91	Hover/Click
Total Volume and Open Interest							56,037	239,986	-5,020
Orange Juice(ICE)									Weekly	Monthly
Mar22	220307	137.90	137.90	137.90	137.90	-10.00	4	0	-4	Hover/Click
May22	220307	147.50	147.50	137.90	137.90	-10.00	1,081	10,253	+98	Hover/Click
Jul22	220307	143.90	143.90	136.20	136.90	-9.30	272	1,268	-67	Hover/Click
Sep22	220307	145.65	145.65	138.60	138.65	-9.40	222	590	+142	Hover/Click
Nov22	220307	139.20	139.20	139.20	139.20	-8.35	13	67	+1	Hover/Click
Jan23	220307	141.10	141.10	141.10	141.10	-7.00	0	9	+0	Hover/Click
Total Volume and Open Interest							1,592	12,202	+170
Sugar #11(ICE)									Weekly	Monthly
May22	220307	19.58	19.89	19.22	19.27	-0.08	75,753	326,949	-4,102	Hover/Click
Jul22	220307	19.20	19.55	19.05	19.14	+0.05	37,367	163,530	-1,450	Hover/Click
Oct22	220307	19.16	19.49	19.06	19.19	+0.11	23,139	126,844	-1,746	Hover/Click
Mar23	220307	19.30	19.50	19.13	19.32	+0.17	12,155	84,848	+1,925	Hover/Click
May23	220307	18.43	18.55	18.23	18.41	+0.15	3,389	37,634	+1,018	Hover/Click
Jul23	220307	17.79	17.94	17.69	17.86	+0.18	2,586	33,164	+141	Hover/Click
Oct23	220307	17.48	17.60	17.37	17.53	+0.15	1,460	24,184	-340	Hover/Click
Mar24	220307	17.49	17.51	17.35	17.47	+0.16	470	8,369	-211	Hover/Click
Total Volume and Open Interest							156,371	814,895	-4,725
London Cocoa(LCE)									Weekly	Monthly
Mar22	220307	1694	1715	1687	1710	+16	1,438	12,186	-475	Hover/Click
May22	220307	1748	1765	1736	1758	+15	6,372	54,457	-670	Hover/Click
Jul22	220307	1772	1790	1766	1785	+13	3,633	39,716	-487	Hover/Click
Sep22	220307	1765	1782	1759	1779	+16	2,629	45,720	-214	Hover/Click
Dec22	220307	1754	1772	1752	1771	+16	2,215	61,325	-365	Hover/Click
Mar23	220307	1748	1765	1746	1762	+14	1,733	39,960	-324	Hover/Click
May23	220307	1746	1762	1744	1757	+13	527	11,074	+181	Hover/Click
Total Volume and Open Interest							19,251	279,446	-1,946
London Sugar(LCE)									Weekly	Monthly
May22	220307	545.50	548.00	532.10	533.30	+1.00	7,541	34,352	+222	Hover/Click
Aug22	220307	525.00	531.50	519.40	520.80	+1.70	6,372	12,889	+550	Hover/Click
Oct22	220307	514.90	519.50	509.50	511.70	+3.50	1,720	10,568	+397	Hover/Click
Dec22	220307	509.50	514.50	505.60	508.60	+4.80	780	3,916	+513	Hover/Click
Mar23	220307	502.00	508.70	501.10	504.10	+4.40	123	2,827	+12	Hover/Click
Total Volume and Open Interest							16,640	66,186	+1,740
Cotton(ICE)									Weekly	Monthly
Mar22	220307	119.30	120.79	119.30	120.66	+0.46	8	61	-35	Hover/Click
May22	220307	117.43	118.39	115.37	116.94	+0.52	14,166	109,081	-606	Hover/Click
Jul22	220307	114.01	114.95	112.07	112.70	-0.41	7,250	54,241	-2,566	Hover/Click
Oct22	220307	104.50	104.64	104.50	104.64	+0.33	1	42	-1	Hover/Click
Dec22	220307	100.70	102.16	99.70	101.21	+0.56	2,440	54,666	+570	Hover/Click
Mar23	220307	97.83	98.18	95.77	97.25	+0.48	974	7,734	+423	Hover/Click
Total Volume and Open Interest							24,904	236,538	-2,198
Lumber(CME)									Weekly	Monthly
Mar22	220307	1441.0	1460.0	1441.0	1456.1	+15.1	138	256	-99
May22	220307	1322.7	1336.9	1280.0	1302.8	-8.0	200	1,546	-17
Jul22	220307	1150.0	1170.0	1150.0	1157.0	-13.0	126	514	+10
Sep22	220307	1074.0	1074.0	1071.0	1072.4	-1.9	17	145	-1
Nov22	220307	988.0	988.0	988.0	988.0	-1.9	5	64	+3
Jan23	220307	978.9	978.9	978.9	978.9	-1.9
Mar23	220307	968.9	968.9	968.9	968.9	-1.9
Total Volume and Open Interest							486	2,525	-104
Crude Oil(NYM)									Weekly	Monthly
Apr22	220307	121.33	130.50	115.54	119.40	+3.72	592,031	262,283	-15,765	Hover/Click
May22	220307	116.03	126.52	111.87	115.80	+3.69	190,662	220,204	-1,801	Hover/Click
Jun22	220307	110.74	121.88	107.58	111.71	+3.59	173,139	194,028	-11,594	Hover/Click
Jul22	220307	109.78	116.43	103.33	107.72	+3.54	60,183	84,609	-678	Hover/Click
Aug22	220307	106.44	112.43	100.06	104.28	+3.31	38,413	62,500	-1,367	Hover/Click
Sep22	220307	99.52	110.15	97.39	101.50	+2.96	58,403	91,215	-626	Hover/Click
Oct22	220307	98.00	107.15	95.44	99.45	+2.66	17,661	61,004	-1,211	Hover/Click
Nov22	220307	100.40	102.78	94.00	97.75	+2.26	12,309	53,851	-909	Hover/Click
Dec22	220307	95.51	104.80	92.52	96.28	+1.86	117,419	241,736	-4,235	Hover/Click
Jan23	220307	100.86	100.86	91.76	94.92	+1.52	6,151	50,074	+191	Hover/Click
Feb23	220307	92.30	98.50	90.80	93.66	+1.23	4,931	38,449	-938	Hover/Click
Mar23	220307	97.28	97.28	89.84	92.55	+1.06	10,719	44,063	-83	Hover/Click
Apr23	220307	90.60	91.89	89.27	91.57	+0.92	3,584	27,371	+1,148	Hover/Click
May23	220307	88.06	90.90	88.05	90.68	+0.85	2,934	28,611	-220	Hover/Click
Jun23	220307	88.80	96.56	87.16	89.82	+0.77	37,787	108,072	+123	Hover/Click
Jul23	220307	87.85	92.00	87.09	88.95	+0.70	840	20,341	-123	Hover/Click
Total Volume and Open Interest							1,389,977	1,943,641	-35,148
e-miNY Crude Oil(NYM)
Apr22	220307	118.275	130.000	115.500	119.400	+3.725	82,771	4,042	+55
May22	220307	113.950	125.000	111.950	115.800	+3.700	5,170	880	+164
Jun22	220307	116.000	121.000	107.950	111.700	+3.575	550	509	+56
Jul22	220307	113.750	113.750	103.575	107.725	+3.550	88	115	+27
Aug22	220307	107.000	107.000	100.200	104.275	+3.300	21	172	+7
Sep22	220307	102.500	106.500	98.000	101.500	+2.950	31	159	+16
Oct22	220307	99.250	99.450	96.900	99.450	+2.650	17	22	-2
Nov22	220307	93.900	97.900	93.900	97.750	+2.250	9	21	-3
Dec22	220307	95.000	100.000	93.550	96.275	+1.850	29	264	-9
Jan23	220307	93.250	94.925	93.250	94.925	+1.525	4	22	+4
Total Volume and Open Interest							88,706	6,303	+313
NY Harbor ULSD(NYM)									Weekly	Monthly
Apr22	220307	383.25	423.73	381.25	392.15	+14.52	55,366	67,182	-4,425	Hover/Click
May22	220307	360.50	400.48	360.39	370.80	+13.44	37,421	43,784	-513	Hover/Click
Jun22	220307	340.17	367.96	340.17	350.79	+12.42	32,422	34,217	-399	Hover/Click
Jul22	220307	325.00	348.73	323.46	332.89	+11.52	14,494	18,111	-1,470	Hover/Click
Aug22	220307	328.31	335.57	312.50	320.72	+9.12	9,217	13,168	+368	Hover/Click
Sep22	220307	328.53	330.11	307.95	314.65	+7.14	11,068	19,195	-1,220	Hover/Click
Oct22	220307	316.85	319.35	304.50	310.30	+5.97	4,587	9,452	-47	Hover/Click
Nov22	220307	320.00	320.00	299.36	305.65	+5.45	3,499	8,146	-423	Hover/Click
Dec22	220307	298.00	316.44	295.69	301.51	+4.85	8,242	20,775	-2,377	Hover/Click
Jan23	220307	296.57	312.03	292.86	297.58	+4.29	868	5,536	-57	Hover/Click
Feb23	220307	293.85	308.48	289.45	294.00	+3.74	412	2,339	+111	Hover/Click
Mar23	220307	289.97	291.48	286.80	290.21	+3.06	147	3,043	-8	Hover/Click
Apr23	220307	287.50	287.92	286.80	286.80	+2.85	143	1,803	+14	Hover/Click
May23	220307	283.96	284.58	283.96	283.96	+2.63	113	450	+33	Hover/Click
Total Volume and Open Interest							178,653	262,568	-10,276
RBOB Gasoline(NYM)									Weekly	Monthly
Apr22	220307	360.80	389.04	353.57	357.21	+2.81	57,074	119,584	-4,542	Hover/Click
May22	220307	353.42	380.75	346.68	352.86	+5.22	48,850	71,069	-3,037	Hover/Click
Jun22	220307	339.98	370.00	337.33	343.62	+5.67	37,426	42,581	-2,809	Hover/Click
Jul22	220307	347.07	352.00	326.78	333.07	+5.63	15,764	27,704	+640	Hover/Click
Aug22	220307	335.00	340.17	317.50	323.40	+5.90	8,811	13,553	+328	Hover/Click
Sep22	220307	327.00	328.21	306.18	313.52	+6.23	8,857	19,905	-1,031	Hover/Click
Oct22	220307	302.00	302.00	287.34	294.36	+5.79	3,339	8,208	+332	Hover/Click
Nov22	220307	283.58	290.70	279.00	285.88	+5.02	2,885	8,827	+26	Hover/Click
Dec22	220307	285.00	293.91	272.05	278.79	+4.24	6,049	26,094	-385	Hover/Click
Jan23	220307	269.27	277.90	267.90	273.58	+3.45	1,205	5,171	+42	Hover/Click
Total Volume and Open Interest							190,933	349,462	-10,506
e-miNY RBOB Gasoline(NYM)
Apr22	220307	357.21	357.21	357.21	357.21	+2.81	1	2	+1
May22	220307	352.86	352.86	352.86	352.86	+5.22
Jun22	220307	343.62	343.62	343.62	343.62	+5.67
Jul22	220307	333.07	333.07	333.07	333.07	+5.63
Total Volume and Open Interest							1	2	+1
Natural Gas(NYM)									Weekly	Monthly
Apr22	220307	5.041	5.184	4.781	4.833	-0.183	137,151	124,138	-4,495	Hover/Click
May22	220307	5.057	5.199	4.809	4.858	-0.178	86,528	193,456	+440	Hover/Click
Jun22	220307	5.094	5.227	4.854	4.901	-0.170	30,325	71,808	-108	Hover/Click
Jul22	220307	5.145	5.270	4.907	4.952	-0.161	39,317	79,624	-4,459	Hover/Click
Aug22	220307	5.125	5.269	4.916	4.962	-0.157	19,353	45,240	+605	Hover/Click
Sep22	220307	5.162	5.252	4.898	4.943	-0.156	14,895	66,511	-1,454	Hover/Click
Oct22	220307	5.200	5.275	4.914	4.961	-0.157	43,168	83,118	-2,561	Hover/Click
Nov22	220307	5.268	5.335	4.992	5.037	-0.147	9,170	43,193	-1,364	Hover/Click
Dec22	220307	5.403	5.477	5.142	5.186	-0.137	6,345	43,641	-291	Hover/Click
Jan23	220307	5.503	5.567	5.236	5.280	-0.134	27,946	61,760	+2,089	Hover/Click
Feb23	220307	5.286	5.373	5.052	5.095	-0.129	6,845	21,179	-1,083	Hover/Click
Mar23	220307	4.800	4.874	4.600	4.639	-0.112	8,302	39,229	-429	Hover/Click
Apr23	220307	3.688	3.733	3.554	3.611	-0.053	5,914	39,157	-148	Hover/Click
May23	220307	3.600	3.610	3.458	3.515	-0.042	3,655	24,263	+63	Hover/Click
Jun23	220307	3.637	3.638	3.498	3.552	-0.039	3,554	14,141	+1,034	Hover/Click
Jul23	220307	3.650	3.674	3.545	3.595	-0.037	1,606	10,536	+277	Hover/Click
Total Volume and Open Interest							452,735	1,099,847	-9,983
Brent Crude Oil(ICE)									Weekly	Monthly
May22	220307	122.79	139.13	119.04	123.21	+5.10	452,523	408,473	-27,543	Hover/Click
Jun22	220307	118.90	134.91	114.42	118.87	+4.53	382,115	342,251	+10,412	Hover/Click
Jul22	220307	113.55	129.94	110.53	115.10	+4.23	170,080	182,600	+816	Hover/Click
Aug22	220307	112.10	124.42	107.26	111.70	+3.79	102,580	84,010	+3,285	Hover/Click
Sep22	220307	109.00	121.20	104.64	108.79	+3.33	80,240	118,316	+255	Hover/Click
Oct22	220307	107.02	118.43	102.58	106.46	+2.88	42,590	60,540	-660	Hover/Click
Nov22	220307	105.52	116.53	100.91	104.66	+2.55	35,350	61,930	-183	Hover/Click
Dec22	220307	103.00	115.34	99.41	103.00	+2.26	154,026	214,639	+524	Hover/Click
Jan23	220307	104.29	109.29	98.21	101.52	+2.08	13,859	35,101	-599	Hover/Click
Feb23	220307	103.00	103.00	100.18	100.18	+1.95	6,109	40,107	-625	Hover/Click
Mar23	220307	102.94	103.61	95.96	99.04	+1.79	7,892	26,589	+688	Hover/Click
Apr23	220307	98.14	98.14	98.14	98.14	+1.70	883	15,208	-14	Hover/Click
May23	220307	100.00	100.00	96.00	97.27	+1.57	3,016	15,810	-2,018	Hover/Click
Jun23	220307	98.11	108.47	93.50	96.29	+1.43	29,961	88,800	-5,318	Hover/Click
Total Volume and Open Interest							1,542,083	2,019,817	-23,907
Gas Oil(ICE)									Weekly	Monthly
Mar22	220307	1221.00	1369.50	1221.00	1297.75	+113.50	38,988	44,087	-14,588	Hover/Click
Apr22	220307	1185.00	1294.50	1157.50	1199.00	+98.00	138,182	130,532	-975	Hover/Click
May22	220307	1114.00	1224.75	1080.75	1123.25	+90.00	85,830	84,653	-1,749	Hover/Click
Jun22	220307	1048.25	1153.50	1013.50	1053.75	+81.75	68,411	70,473	-698	Hover/Click
Jul22	220307	1008.25	1035.75	960.00	993.75	+68.00	24,186	38,416	-1,649	Hover/Click
Aug22	220307	973.75	1003.00	929.25	961.25	+62.25	13,430	25,332	-1,072	Hover/Click
Sep22	220307	955.00	984.00	911.25	941.75	+57.75	14,501	28,672	-2,114	Hover/Click
Oct22	220307	945.25	971.00	899.75	928.50	+53.50	7,543	22,545	-788	Hover/Click
Nov22	220307	928.75	949.75	880.25	908.75	+49.25	6,561	13,991	-462	Hover/Click
Dec22	220307	912.00	938.50	865.00	894.00	+46.75	24,514	67,983	-2,701	Hover/Click
Total Volume and Open Interest							430,827	593,254	-26,877
Ethanol(CBOT)
Apr22	220307	2.160	2.160	2.160	2.160	unch
May22	220307	2.160	2.160	2.160	2.160	unch
Jun22	220307	2.160	2.160	2.160	2.160	unch
Jul22	220307	2.160	2.160	2.160	2.160	unch
Aug22	220307	2.160	2.160	2.160	2.160	unch
Sep22	220307	2.160	2.160	2.160	2.160	unch
Oct22	220307	2.160	2.160	2.160	2.160	unch
Nov22	220307	2.160	2.160	2.160	2.160	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Apr22	220307	120.44	133.46	115.60	119.40	+3.72	25,259	51,184	-1,506	Hover/Click
May22	220307	117.95	129.82	111.94	115.80	+3.69	53,330	58,986	+5,009	Hover/Click
Jun22	220307	112.27	124.52	107.63	111.71	+3.59	57,565	86,738	-1,424	Hover/Click
Jul22	220307	113.29	113.86	103.61	107.72	+3.54	17,215	23,943	+257	Hover/Click
Aug22	220307	108.67	109.79	100.23	104.28	+3.31	10,940	18,302	+547	Hover/Click
Sep22	220307	105.86	105.86	98.43	101.50	+2.96	20,274	43,059	+5,487	Hover/Click
Oct22	220307	101.00	101.00	96.36	99.45	+2.66	2,927	10,595	+568	Hover/Click
Nov22	220307	99.98	100.23	94.18	97.75	+2.26	1,690	10,605	+367	Hover/Click
Dec22	220307	98.90	99.28	92.72	96.28	+1.86	35,473	101,643	+1,506	Hover/Click
Jan23	220307	94.92	94.92	94.92	94.92	+1.52	605	5,503	+51	Hover/Click
Feb23	220307	93.66	93.66	93.66	93.66	+1.23	322	3,070	-24	Hover/Click
Mar23	220307	92.55	92.55	92.55	92.55	+1.06	650	8,480	+49	Hover/Click
Apr23	220307	91.57	91.57	91.57	91.57	+0.92	119	3,232	+2	Hover/Click
May23	220307	90.68	90.68	90.68	90.68	+0.85	48	2,100	-5	Hover/Click
Jun23	220307	92.92	92.92	87.71	89.82	+0.77	5,751	24,762	-236	Hover/Click
Jul23	220307	88.95	88.95	88.95	88.95	+0.70	15	247	-9	Hover/Click
Total Volume and Open Interest							242,575	542,014	+12,338
US Dollar Index(ICE)									Weekly	Monthly
Mar22	220307	98.635	99.425	98.625	99.295	+0.625	21,765	52,417	-1,851	Hover/Click
Jun22	220307	98.605	99.455	98.605	99.435	+0.765	854	3,320	+314	Hover/Click
Sep22	220307	98.655	99.245	98.655	99.245	+0.645	5	304	+5	Hover/Click
Total Volume and Open Interest							22,624	56,077	-1,532
Australian Dollar(CME)									Weekly	Monthly
Mar22	220307	73.74	74.42	73.12	73.27	-0.43	89,406	189,448	+2,239	Hover/Click
Jun22	220307	73.86	74.55	73.22	73.39	-0.43	3,789	4,165	+1,055	Hover/Click
Sep22	220307	73.90	74.59	73.37	73.50	-0.44	21	277	-19	Hover/Click
Total Volume and Open Interest							93,273	194,484	+3,295
British Pound(CME)									Weekly	Monthly
Mar22	220307	132.28	132.36	131.01	131.04	-1.13	91,379	192,828	-1,377	Hover/Click
Jun22	220307	132.20	132.34	130.95	130.98	-1.15	4,737	20,419	+1,393	Hover/Click
Sep22	220307	132.29	132.29	130.86	130.86	-1.17	276	1,259	-22	Hover/Click
Total Volume and Open Interest							96,880	217,919	-50
Canadian Dollar(CME)									Weekly	Monthly
Mar22	220307	78.52	78.83	78.00	78.09	-0.39	75,705	126,609	+146	Hover/Click
Jun22	220307	78.55	78.84	78.01	78.11	-0.39	3,888	13,683	+945	Hover/Click
Sep22	220307	78.40	78.81	78.05	78.10	-0.38	129	1,082	+96	Hover/Click
Dec22	220307	78.61	78.78	78.03	78.07	-0.37	136	2,656	+86	Hover/Click
Total Volume and Open Interest							80,142	145,349	+1,419
Japanese Yen(CME)									Weekly	Monthly
Mar22	220307	87.05	87.12	86.60	86.74	-0.41	81,895	187,975	-6,289	Hover/Click
Jun22	220307	87.30	87.34	86.82	86.94	-0.43	10,499	12,313	+6,385	Hover/Click
Sep22	220307	87.28	87.28	87.17	87.28	-0.41	0	112	+0	Hover/Click
Total Volume and Open Interest							92,599	202,635	+237
Swiss Franc(CME)									Weekly	Monthly
Mar22	220307	109.03	109.03	107.85	108.03	-0.88	18,586	45,809	+741	Hover/Click
Jun22	220307	109.24	109.36	108.30	108.46	-0.89	550	1,329	+104	Hover/Click
Sep22	220307	109.47	109.61	108.91	109.05	-0.87	2	85	+0	Hover/Click
Total Volume and Open Interest							19,138	47,289	+845
EuroFX(CME)									Weekly	Monthly
Mar22	220307	109.28	109.34	108.07	108.49	-0.64	192,381	688,994	+1,234	Hover/Click
Jun22	220307	109.63	109.73	108.46	108.87	-0.64	16,897	34,452	+5,593	Hover/Click
Sep22	220307	110.11	110.24	109.00	109.40	-0.64	384	3,012	-40	Hover/Click
Total Volume and Open Interest							211,576	737,527	+7,154
Mexican Peso(CME)									Weekly	Monthly
Mar22	220307	476.75	476.75	467.38	468.25	-9.00	30,082	149,990	-1,550	Hover/Click
Jun22	220307	468.25	468.75	459.75	460.63	-8.63	543	3,288	+73	Hover/Click
Total Volume and Open Interest							30,625	153,280	-1,477
Brazilian Real(CME)									Weekly	Monthly
Apr22	220307	195.00	197.35	193.70	195.20	-0.30	10,767	68,107	+523
May22	220307	193.85	195.85	192.40	193.75	-0.35	16	179	-4
Jun22	220307	192.20	194.00	190.60	191.95	-0.30	10	2,104	+0	Hover/Click
Jul22	220307	190.25	191.90	189.65	190.25	-0.65
Total Volume and Open Interest							10,793	70,390	+519
30-Year T-Bonds(CBOT)									Weekly	Monthly
Mar22	220307	157~210	158~020	155~310	157~200	+0~130	1,764	7,649	-1,016	Hover/Click
Jun22	220307	159~120	160~120	157~300	159~250	+0~150	363,122	1,095,771	-10,826	Hover/Click
Sep22	220307	159~060	159~060	159~060	159~060	+0~150	0	2	+0	Hover/Click
Total Volume and Open Interest							364,886	1,103,422	-11,842
10-Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220307	128~235	129~025	127~265	128~025	-0~145	29,591	24,163	-8,894	Hover/Click
Jun22	220307	128~190	129~040	127~255	128~035	-0~135	1,801,822	3,679,116	+6,792	Hover/Click
Sep22	220307	128~155	128~165	127~230	127~230	-0~135	2	49	+2	Hover/Click
Total Volume and Open Interest							1,831,415	3,703,328	-2,100
5-Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220307	119~074	119~122	118~192	118~226	-0~100	8,373	19,170	-1,521	Hover/Click
Jun22	220307	118~266	119~056	118~102	118~142	-0~104	1,078,461	3,841,811	+18,231	Hover/Click
Sep22	220307	118~142	118~142	118~142	118~142	-0~104				Hover/Click
Total Volume and Open Interest							1,086,834	3,860,981	+16,710
2 Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220307	107~317	108~002	107~237	107~243	-0~035	5,236	23,700	-788	Hover/Click
Jun22	220307	107~176	107~220	107~122	107~133	-0~034	625,302	2,005,652	-9,133	Hover/Click
Sep22	220307	107~084	107~084	107~084	107~084	-0~034	0	2	+0	Hover/Click
Total Volume and Open Interest							630,538	2,029,354	-9,921
Eurodollars(CME)									Weekly	Monthly
Mar22	220307	99.177	99.190	99.110	99.162	-0.028	398,059	919,986	-12,019
Jun22	220307	98.760	98.790	98.650	98.715	-0.050	361,238	1,092,686	+9,601
Sep22	220307	98.480	98.530	98.395	98.430	-0.040	248,395	823,562	-2,720
Dec22	220307	98.185	98.250	98.125	98.150	-0.020	432,214	1,210,465	+18,423
Mar23	220307	98.035	98.100	97.975	97.990	-0.025	265,705	880,929	-18,161
Jun23	220307	97.910	97.980	97.835	97.855	-0.035	272,814	919,017	+263
Sep23	220307	97.930	98.010	97.840	97.860	-0.055	189,005	756,189	+3,714
Dec23	220307	97.965	98.055	97.880	97.895	-0.065	262,637	1,315,257	+9,214
Mar24	220307	98.065	98.160	97.985	98.000	-0.075	142,025	524,537	-3,363
Jun24	220307	98.140	98.240	98.065	98.080	-0.075	98,538	444,392	+4,175
Sep24	220307	98.170	98.265	98.090	98.110	-0.070	89,776	389,683	+340
Dec24	220307	98.160	98.260	98.085	98.110	-0.065	132,318	624,238	+2,476
Mar25	220307	98.200	98.295	98.125	98.155	-0.060	68,071	281,513	-614
Jun25	220307	98.215	98.305	98.140	98.170	-0.060	44,361	157,432	-2,557
Sep25	220307	98.230	98.305	98.140	98.180	-0.050	35,554	125,938	+800
Dec25	220307	98.230	98.290	98.125	98.175	-0.040	37,377	146,876	+602
Mar26	220307	98.215	98.280	98.120	98.180	-0.030	24,470	74,756	+185
Jun26	220307	98.220	98.260	98.105	98.170	-0.025	22,998	75,882	+1,246
Total Volume and Open Interest							3,244,074	11,121,476	+23,190
Ultra T-Bond(CBOT)
Mar22	220307	186~21	187~03	183~21	185~23	+0~07	788	13,095	-398
Jun22	220307	187~16	188~28	185~06	187~16	+0~08	195,321	1,248,283	+4,165
Sep22	220307	187~16	187~16	187~16	187~16	+0~08
Total Volume and Open Interest							196,109	1,261,378	+3,767
Ultra 10-Yr T-Note(CBOT)
Mar22	220307	144~015	144~175	142~255	143~155	-0~110	6,972	19,180	-2,910
Jun22	220307	143~000	143~250	141~290	142~210	-0~110	340,407	1,298,176	-4,709
Sep22	220307	142~210	142~210	142~210	142~210	-0~110
Total Volume and Open Interest							347,379	1,317,356	-7,619
30 Day Federal Funds(CBOT)
Mar22	220307	99.798	99.802	99.790	99.795	unch	22,962	147,068	+98
Apr22	220307	99.685	99.695	99.660	99.675	-0.005	83,997	452,397	-3,984
May22	220307	99.400	99.415	99.360	99.380	-0.010	57,630	282,415	+124
Jun22	220307	99.260	99.265	99.180	99.205	-0.025	11,245	71,677	+1,028
Jul22	220307	99.135	99.145	99.035	99.060	-0.040	43,239	188,352	+2,512
Aug22	220307	98.990	99.005	98.880	98.915	-0.040	33,394	204,296	+4,457
Total Volume and Open Interest							332,837	1,911,166	+4,802
Japanese Govt Bonds(SGX)									Weekly	Monthly
Mar22	220307	150.88	151.20	150.85	151.02	+0.36	2,420	16,829	+9	Hover/Click
Jun22	220307	150.74	151.11	150.74	150.91	+0.39	373	375	+329	Hover/Click
Sep22	220307	150.91	150.91	150.91	150.91	+0.39				Hover/Click
Total Volume and Open Interest							2,793	17,204	+338
Euro-Buxl(EUREX)
Mar22	220307	210.52	211.46	207.16	208.34	-1.24	237,073	241,102	-140,832
Jun22	220307	208.42	209.60	205.24	206.50	-1.22	153,684	194,934	-16,666
Sep22	220307	229.30	229.30	225.34	225.34	-1.24	0	35	+0
Total Volume and Open Interest							398,781	618,934	+25,365
Euro-Bund(EUREX)									Weekly	Monthly
Mar22	220307	171.35	171.66	169.61	169.90	-1.06	1,501,548	744,560	-711,588	Hover/Click
Jun22	220307	168.30	168.67	166.59	166.92	-1.02	671,148	532,052	-74,930	Hover/Click
Sep22	220307	167.53	167.53	167.48	167.48	-1.06	16	25	+0	Hover/Click
Total Volume and Open Interest							2,545,915	2,333,269	+270,114
Euro-Bobl(EUREX)									Weekly	Monthly
Mar22	220307	133.75	133.87	132.88	132.90	-0.67	1,502,245	887,491	-1,042,583	Hover/Click
Jun22	220307	133.98	134.08	133.08	133.13	-0.65	839,297	769,459	-114,895	Hover/Click
Sep22	220307	131.42	131.42	131.42	131.42	-0.65				Hover/Click
Total Volume and Open Interest							2,217,611	2,803,097	-11,331
Euro-Schatz(EUREX)
Mar22	220307	112.53	112.58	112.28	112.31	-0.21	1,020,304	704,072	-755,365
Jun22	220307	112.13	112.21	111.90	111.96	-0.19	642,938	666,744	-111,837
Sep22	220307	112.31	112.31	112.31	112.31	-0.21
Total Volume and Open Interest							1,765,532	2,264,415	+26,397
3-Mth Euribor(EUREX)
Mar22	220307	100.460	100.460	100.460	100.460	unch	0	1,103	+0
Jun22	220307	100.450	100.450	100.360	100.360	-0.020	0	451	+0
Sep22	220307	100.275	100.275	100.275	100.275	-0.020	0	1,228	+0
Total Volume and Open Interest							92	4,175	+90
Long Gilt(LIFFE)									Weekly	Monthly
Mar22	220307	123~09	123~09	122~21	122~24	-0~28	3,886	19,862	-2,756	Hover/Click
Jun22	220307	125~17	125~23	124~14	124~21	-0~32	262,029	679,746	-4,807	Hover/Click
Total Volume and Open Interest							265,915	699,610	-7,563
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Mar22	211217	99.32	99.32	99.29	99.30	-0.01	13,915	269,264	+2,066
Jun22	211217	99.03	99.04	99.01	99.03	-0.01	18,749	232,459	-3,279
Sep22	211217	98.89	98.89	98.86	98.86	-0.01	11,535	301,735	-1,344
Dec22	211217	98.82	98.82	98.79	98.81	-0.00	14,660	347,378	-2,703
Mar23	211217	98.79	98.79	98.75	98.77	-0.01	5,635	229,855	-1,157
Jun23	211217	98.76	98.77	98.73	98.75	-0.00	5,188	249,875	-1,516
Total Volume and Open Interest							133,141	2,881,334	-13,475
3-Mth Euribor(LIFFE)									Weekly	Monthly
Mar22	220307	100.475	100.480	100.430	100.455	-0.005	89,790	377,950	+12,362
Jun22	220307	100.380	100.415	100.320	100.355	-0.025	133,709	417,450	+3,100
Sep22	220307	100.295	100.340	100.240	100.265	-0.030	130,688	428,951	-3,748
Total Volume and Open Interest							1,283,429	4,143,592	-634
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Mar22	220307	99.85	99.86	99.82	99.84	-0.02	12,253	150,390	-1,585
Jun22	220307	99.57	99.58	99.52	99.54	-0.04	24,696	215,415	-456
Sep22	220307	99.05	99.07	99.01	99.03	-0.03	27,330	159,841	-954
Dec22	220307	98.60	98.61	98.56	98.57	-0.03	18,376	161,076	+695
Mar23	220307	98.17	98.17	98.12	98.14	-0.03	10,383	108,194	-51
Jun23	220307	97.81	97.82	97.78	97.79	-0.03	5,526	64,989	-906
Sep23	220307	97.63	97.64	97.59	97.61	-0.03	5,473	69,617	+784
Dec23	220307	97.55	97.56	97.53	97.53	-0.03	2,968	36,137	+686
Mar24	220307	97.51	97.51	97.48	97.48	-0.02	1,760	3,405	+1,730
Jun24	220307	97.43	97.43	97.43	97.43	-0.02	0	85	+0
Total Volume and Open Interest							108,765	969,382	-57
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar22	220307	97.84	97.92	97.81	97.86	+0.01	179,183	1,093,627	+1,883
Jun22	220307	97.80	97.86	97.80	97.80	+0.01	9,037	9,924	+8,522
Total Volume and Open Interest							188,220	1,103,551	+10,405
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar22	220307	98.41	98.46	98.38	98.42	unch	181,706	979,734	-14,462
Jun22	220307	98.24	98.24	98.21	98.22	+0.01	3,243	16,119	+2,352
Total Volume and Open Interest							184,949	995,853	-12,110
Gold(CMX)									Weekly	Monthly
Apr22	220307	1978.5	2007.5	1964.2	1995.9	+29.3	180,207	451,758	-2,795	Hover/Click
Jun22	220307	1981.3	2010.3	1967.8	1999.2	+29.3	14,290	103,311	+6,055	Hover/Click
Aug22	220307	1985.0	2013.4	1972.8	2002.6	+29.0	2,185	27,541	-93	Hover/Click
Oct22	220307	1989.5	2017.2	1976.8	2006.6	+29.0	356	8,836	+134	Hover/Click
Dec22	220307	1994.9	2022.4	1981.2	2011.4	+28.8	895	18,586	+337	Hover/Click
Feb23	220307	1997.9	2026.2	1995.0	2016.5	+28.6	59	3,141	-5	Hover/Click
Apr23	220307	2016.3	2024.7	1999.0	2021.6	+28.2	18	208	+13	Hover/Click
Jun23	220307	2026.6	2026.6	2026.6	2026.6	+28.2	4	338	+2	Hover/Click
Aug23	220307	2033.6	2033.6	2030.3	2030.3	+28.2	25	50	+25	Hover/Click
Oct23	220307	2033.4	2033.4	2033.4	2033.4	+28.2				Hover/Click
Dec23	220307	2035.0	2042.6	2030.0	2036.6	+28.2	7	232	+7	Hover/Click
Total Volume and Open Interest							199,153	617,053	+4,226
Silver(CMX)									Weekly	Monthly
Mar22	220307	2615.5	2628.5	2571.3	2571.3	-6.9	147	3,713	-222	Hover/Click
May22	220307	2602.5	2637.0	2546.5	2572.0	-6.9	57,473	130,575	+1,001	Hover/Click
Jul22	220307	2602.0	2638.0	2549.0	2575.0	-8.1	3,320	15,942	+1,025	Hover/Click
Sep22	220307	2610.0	2641.0	2562.0	2580.7	-7.8	388	4,498	+67	Hover/Click
Dec22	220307	2630.0	2652.0	2565.0	2589.7	-10.1	255	4,773	+4	Hover/Click
Mar23	220307	2625.5	2643.5	2571.5	2604.6	-10.1	7	843	-3	Hover/Click
May23	220307	2611.3	2638.0	2611.3	2611.3	-10.1	0	8	+0	Hover/Click
Total Volume and Open Interest							61,812	161,172	+1,851
Platinum(NYMEX)									Weekly	Monthly
Apr22	220307	1126.0	1162.4	1106.0	1116.6	-0.2	22,146	46,763	-1,023	Hover/Click
Jul22	220307	1126.0	1161.4	1105.2	1116.0	-0.6	2,610	15,161	+1,640	Hover/Click
Oct22	220307	1127.5	1160.6	1107.0	1116.1	-0.3	77	4,421	+26	Hover/Click
Jan23	220307	1164.8	1164.8	1118.7	1118.7	-0.1	8	34	+1	Hover/Click
Total Volume and Open Interest							24,861	66,406	+625
Palladium(NYMEX)									Weekly	Monthly
Mar22	220307	103.70	103.70	2899.90	2899.90	-80.00	3	71	-5	Hover/Click
Jun22	220307	3001.00	148.20	2800.50	2901.90	-80.00	2,500	7,405	+171	Hover/Click
Sep22	220307	3121.00	97.70	2824.50	2894.00	-70.20	18	73	+4	Hover/Click
Total Volume and Open Interest							2,534	7,559	+174
Copper(CMX)									Weekly	Monthly
Mar22	220307	491.00	501.00	466.00	472.20	-20.70	1,055	4,067	-394	Hover/Click
May22	220307	492.00	503.95	466.80	473.10	-20.65	91,703	128,560	+6,752	Hover/Click
Jul22	220307	489.65	501.00	466.00	471.90	-19.35	14,232	31,511	+900	Hover/Click
Sep22	220307	487.85	498.45	465.20	470.85	-18.55	6,914	19,236	+197	Hover/Click
Dec22	220307	487.10	495.50	464.00	469.55	-17.00	1,752	12,729	-79	Hover/Click
Total Volume and Open Interest							117,725	205,023	+7,761
E-mini DJIA Index(CBOT)									Weekly	Monthly
Mar22	220307	33451	33542	32689	32782	-801	195,518	74,934	+1,038	Hover/Click
Jun22	220307	33378	33429	32594	32679	-798	871	1,729	+125	Hover/Click
Sep22	220307	32700	32700	32606	32611	-807	1	7	+0	Hover/Click
Dec22	220307	32518	32518	32518	32518	-804				Hover/Click
Total Volume and Open Interest							196,390	76,670	+1,163
S & P 500 E-Mini(CME)									Weekly	Monthly
Mar22	220307	4308.75	4325.25	4185.25	4198.50	-128.75	1,547,676	2,226,304	-13,718	Hover/Click
Jun22	220307	4301.00	4317.00	4177.25	4190.25	-129.00	27,782	120,372	+10,780	Hover/Click
Sep22	220307	4280.00	4315.00	4176.75	4190.25	-129.00	294	967	+51	Hover/Click
Dec22	220307	4193.75	4196.50	4193.75	4196.50	-129.00	12	7,371	+6	Hover/Click
Total Volume and Open Interest							1,575,764	2,356,577	-2,881
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Mar22	220307	13763.50	13879.75	13265.00	13320.75	-519.00	596,925	243,166	+2,896	Hover/Click
Jun22	220307	13760.00	13875.50	13265.25	13319.00	-519.50	3,166	4,072	+495	Hover/Click
Sep22	220307	13700.00	13881.50	13302.50	13344.75	-511.75	4	354	-2	Hover/Click
Total Volume and Open Interest							600,095	247,628	+3,389
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Mar22	220307	2597.90	2617.40	2507.80	2514.40	-98.20	16,407	49,378	-77	Hover/Click
Jun22	220307	2531.40	2611.30	2506.30	2510.30	-98.10	0	10	+0	Hover/Click
Sep22	220307	2528.90	2528.90	2528.90	2528.90	-98.00				Hover/Click
Total Volume and Open Interest							16,407	49,388	-77
Volatility Index(CBOE)
Mar22	220307	32.85	34.85	31.40	34.81	+3.28	67,818	90,986	-6,098
Apr22	220307	31.10	32.95	30.35	32.86	+2.56	47,096	100,633	+5,549
May22	220307	29.90	31.60	29.42	31.47	+2.16	14,886	31,891	+1,485
Jun22	220307	29.20	30.60	28.74	30.47	+1.83	9,056	28,093	-636
Total Volume and Open Interest							147,116	290,658	+545
S & P 600(CME)
Mar22	220307	1270.30	1270.30	1270.30	1270.30	-28.70
Jun22	220307	1271.20	1271.20	1271.20	1271.20	-28.60
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Mar22	220307	1985.00	2011.30	1943.30	1950.50	-49.30	179,884	502,030	-1,611	Hover/Click
Jun22	220307	1978.00	2007.60	1941.50	1947.70	-49.00	707	4,799	+230	Hover/Click
Sep22	220307	1948.40	1999.00	1948.40	1948.40	-47.40	0	5	+0	Hover/Click
Total Volume and Open Interest							180,591	506,834	-1,381
Nikkei 225(CME)
Mar22	220307	25760	25760	24920	25030	-840	4,951	14,108	-96
Jun22	220307	25465	25475	24760	24860	-845	281	568	+134
Total Volume and Open Interest							5,232	14,676	+38
Nikkei 225(SGX)									Weekly	Monthly
Mar22	220307	26080	26185	25000	25210	-1430	62,380	104,628	-383
Jun22	220307	25875	25925	24755	24940	-1465	403	5,475	+173
Sep22	220307	24925	24925	24925	24925	-1430	0	854	+0
Total Volume and Open Interest							62,971	136,594	-22
Nikkei 225 Mini(JPX)
Mar22	220307	25550	25580	25000	25210	-890	365,387	367,891	-21,415
Jun22	220307	25870	25935	24750	24950	-1460	102,772	31,114	-2,962
Sep22	220307	25825	25880	24705	24910	-1440	776	1,415	+25
Total Volume and Open Interest							654,693	449,244	+12,587
Nikkei 225(JPX)
Mar22	220307	25550	25580	25000	25210	-890	24,749	230,276	-542
Jun22	220307	25300	25320	24750	24950	-890	3,230	36,074	+5,199
Sep22	220307	25250	25250	24750	24910	-890	0	2,762	+1
Total Volume and Open Interest							66,752	327,822	+3,255
Nikkei 225(CME) Yen
Mar22	220307	25780	25785	24925	25030	-840	40,429	51,564	+176
Jun22	220307	25385	25390	24675	24780	-835	3,315	3,871	+1,363
Sep22	220307	24750	24750	24750	24750	-835
Total Volume and Open Interest							43,744	55,435	+1,539
Nikkei 225(CME) e-Mini Yen
Mar22	220307	25030	25030	25030	25030	-840
Jun22	220307	24780	24780	24780	24780	-840
Sep22	220307	24750	24750	24750	24750	-840
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Mar22	220307	5934.0	6114.5	5751.5	5978.5	-80.5	90,164	273,276	+1,441
Apr22	220307	5916.5	6082.0	5775.0	5967.5	-81.5	55	45	-9
May22	220307	5880.5	5880.5	5880.5	5880.5	-77.5
Jun22	220307	5825.5	5948.0	5620.5	5840.5	-75.0	0	67	+58
Sep22	220307	5821.5	5821.5	5821.5	5821.5	-72.5	1	0	+0
Dec22	220307	5786.0	5786.0	5786.0	5786.0	-78.0	0	14,502	+0
Total Volume and Open Interest							90,220	287,894	+1,491
Hang Seng Index(HKFE)									Weekly	Monthly
Mar22	220307	21800	21800	20732	20900	-937	103,182	107,235	-90
Apr22	220307	21765	21765	20714	20884	-931	459	1,437	-46
Total Volume and Open Interest							104,347	120,118	-45
DAX(EUREX)									Weekly	Monthly
Mar22	220307	12821.0	13142.0	12425.0	12864.0	-249.0	90,823	76,046	-21,238
Jun22	220307	12676.0	13167.0	12448.0	12888.0	-248.0	620	5,903	-23
Sep22	220307	12870.0	12870.0	12870.0	12870.0	-248.0	12	263	+0
Total Volume and Open Interest							88,362	102,486	-987
Mini-DAX(EUREX)
Mar22	220307	12875.0	13140.0	12424.0	12864.0	-249.0	86,697	12,514	-6,216
Jun22	220307	12784.0	13165.0	12450.0	12888.0	-248.0	219	255	-40
Sep22	220307	12800.0	12870.0	12800.0	12870.0	-248.0	2	4	-1
Total Volume and Open Interest							60,512	17,406	-1,624
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Mar22	220307	3510	3595	3380	3518	-41	1,455,261	3,456,039	-396,756
Jun22	220307	3441	3517	3309	3442	-42	60,088	373,191	-4,475
Sep22	220307	3400	3429	3400	3429	-41	910	12,692	+0
Total Volume and Open Interest							1,202,392	4,224,470	-35,202
Swiss Market Index(EUREX)									Weekly	Monthly
Mar22	220307	11038	11187	10757	11094	-138	41,281	196,905	-10,309
Jun22	220307	10879	10997	10596	10912	-146	194	14,082	-19
Sep22	220307	10882	10882	10882	10882	-147	0	16	+0
Total Volume and Open Interest							34,794	219,010	-2,321
FT-SE 100(EURONEXT)									Weekly	Monthly
Mar22	220307	6815.00	6994.50	6722.50	6939.50	-31.00	132,857	597,206	+8,562
Jun22	220307	6774.00	6938.50	6703.50	6896.50	-26.00	188	4,618	+156
Sep22	220307	6851.50	6851.50	6851.50	6851.50	-23.00	0	134	+0
Total Volume and Open Interest							133,045	601,965	+8,718
SPI 200(SFE)									Weekly	Monthly
Mar22	220307	7101.0	7130.0	6989.0	7027.0	-64.0	64,187	259,525	-2,708
Jun22	220307	7006.0	7018.0	6980.0	6994.0	-65.0	43	100	+33
Sep22	220307	6919.0	6919.0	6919.0	6919.0	-65.0
Total Volume and Open Interest							64,230	259,754	-2,675
FTSE MIB(ISE)
Mar22	220307	22030.00	22760.00	21065.00	22208.00	-288.00	27,895	75,748	-4,204
Jun22	220307	21230.00	22130.00	20585.00	21668.00	-313.00	108	5,894	+74
Sep22	220307	21471.00	21471.00	21471.00	21471.00	-305.00	0	6	+0
Total Volume and Open Interest							28,003	81,648	-4,130
KOSPI 200(KFE)
Mar22	220307	354.00	354.90	350.50	352.80	-8.35	229,663	268,787	-10,211
Jun22	220307	354.45	355.10	350.50	352.50	-8.50	4,840	22,697	+2,581
Sep22	220307	356.00	356.00	350.95	352.55	-9.05	0	5,721	+1
Total Volume and Open Interest							234,503	316,843	-7,628
GSCI(CME)									Weekly	Monthly
Mar22	220307	828.00	828.00	799.45	812.70	+29.55	134	1,904	-14
Apr22	220307	810.00	810.00	781.90	796.00	+27.85	5	96	+5
May22	220307	793.50	793.50	793.50	793.50	+22.85
Total Volume and Open Interest							139	2,000	-9

Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.

Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash