Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 08, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220308 1674.50 1708.00 1674.25 1704.50 +30.25 305 1,448 -256 Hover/Click
May22 220308 1660.00 1706.50 1649.75 1689.75 +30.25 95,910 297,966 -3,464 Hover/Click
Jul22 220308 1633.50 1668.00 1623.25 1655.75 +21.75 49,968 160,021 -2,932 Hover/Click
Aug22 220308 1583.25 1613.50 1572.00 1604.25 +23.75 7,186 16,969 -2,019 Hover/Click
Sep22 220308 1503.00 1528.75 1492.25 1516.75 +16.25 4,205 10,373 -482 Hover/Click
Nov22 220308 1451.75 1478.75 1446.75 1473.25 +20.25 40,987 164,452 -1,103 Hover/Click
Jan23 220308 1437.50 1457.50 1429.00 1449.50 +14.00 7,576 19,019 +987 Hover/Click
Mar23 220308 1395.75 1418.75 1391.00 1404.00 +6.75 5,242 39,414 -380 Hover/Click
May23 220308 1390.50 1406.00 1376.75 1386.75 +1.75 2,791 14,455 +498 Hover/Click
Jul23 220308 1384.25 1398.25 1370.50 1379.25 +0.75 1,942 5,764 -104 Hover/Click
Aug23 220308 1356.75 1356.75 1356.75 1356.75 +0.75 3 85 +0 Hover/Click
Sep23 220308 1316.25 1323.75 1316.25 1316.25 +4.00 1 370 +1 Hover/Click
Nov23 220308 1292.00 1302.50 1277.00 1286.25 -1.25 707 12,409 +152 Hover/Click
Jan24 220308 1287.00 1287.00 1287.00 1287.00 -1.50 3 87 +3 Hover/Click
Total Volume and Open Interest 216,833 743,137 -9,099  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220308 467.00 492.30 467.00 489.90 +22.00 252 911 -236 Hover/Click
May22 220308 458.60 476.50 455.00 473.30 +14.60 55,216 191,683 -1,634 Hover/Click
Jul22 220308 450.30 466.10 447.00 460.60 +9.20 27,318 96,329 +2,075 Hover/Click
Aug22 220308 436.80 452.70 434.90 448.30 +9.10 4,442 14,146 -106 Hover/Click
Sep22 220308 425.10 439.50 424.10 435.40 +7.10 1,912 11,384 +156 Hover/Click
Oct22 220308 414.90 424.50 413.50 422.10 +5.20 2,568 13,489 -133 Hover/Click
Dec22 220308 413.20 420.90 410.50 417.40 +3.10 12,207 42,200 +427 Hover/Click
Jan23 220308 403.30 412.20 403.20 407.60 +0.90 1,174 4,046 +108 Hover/Click
Mar23 220308 390.50 395.30 385.60 388.00 -1.70 508 5,140 +168 Hover/Click
May23 220308 384.00 387.60 378.00 379.50 -2.90 288 2,238 +2 Hover/Click
Total Volume and Open Interest 106,201 386,351 +936  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220308 78.77 79.81 78.00 79.68 +1.53 267 792 -245 Hover/Click
May22 220308 74.30 76.19 73.77 75.75 +1.53 66,077 152,002 -6,234 Hover/Click
Jul22 220308 71.53 72.99 71.00 72.25 +0.87 31,479 80,881 +315 Hover/Click
Aug22 220308 68.26 69.60 67.75 69.30 +1.21 9,597 26,917 -974 Hover/Click
Sep22 220308 66.13 67.30 65.42 66.97 +1.02 5,174 13,048 +784 Hover/Click
Oct22 220308 64.42 65.59 63.58 64.99 +0.81 7,257 14,273 -374 Hover/Click
Dec22 220308 64.00 65.10 63.03 64.53 +0.78 16,833 53,751 -843 Hover/Click
Jan23 220308 63.70 64.40 62.61 64.02 +0.76 2,250 3,032 -117 Hover/Click
Mar23 220308 62.64 63.49 61.77 63.14 +0.61 1,767 4,110 +30 Hover/Click
May23 220308 61.67 63.12 61.45 62.56 +0.43 1,601 2,530 +255 Hover/Click
Total Volume and Open Interest 144,486 358,888 -6,807  
Canola(WCE) Weekly Monthly
Mar22 220308 1124.8 1124.8 1124.8 1124.8 +19.7 25 2,285 +0 Hover/Click
May22 220308 1097.2 1131.1 1085.8 1116.9 +19.7 10,999 60,754 -1,601 Hover/Click
Jul22 220308 1064.1 1099.6 1060.1 1085.3 +15.6 4,809 33,961 -351 Hover/Click
Nov22 220308 898.0 917.5 898.0 910.3 +7.7 6,850 40,745 -382 Hover/Click
Jan23 220308 899.1 912.8 898.6 907.8 +6.6 376 5,928 +55 Hover/Click
Total Volume and Open Interest 23,068 143,881 -2,279  
Corn(CBOT) Weekly Monthly
Mar22 220308 747.50 759.00 724.00 754.50 +5.25 2,186 1,632 -1,318 Hover/Click
May22 220308 750.00 760.75 728.75 753.00 +2.25 236,077 651,032 -23,094 Hover/Click
Jul22 220308 726.75 731.00 701.50 726.00 -1.25 139,128 323,823 +7,314 Hover/Click
Sep22 220308 673.00 681.00 653.75 673.00 -1.25 65,943 115,073 -1,446 Hover/Click
Dec22 220308 641.75 654.75 633.00 643.75 +1.00 134,842 309,070 +8,799 Hover/Click
Mar23 220308 636.50 648.25 628.75 639.50 unch 14,722 31,458 -354 Hover/Click
May23 220308 634.75 643.00 624.50 636.25 +0.50 4,336 6,395 +313 Hover/Click
Jul23 220308 627.25 638.50 620.50 632.75 +1.50 9,215 14,995 -987 Hover/Click
Sep23 220308 579.50 590.50 577.00 584.00 +1.25 363 973 +24 Hover/Click
Dec23 220308 570.25 580.00 565.25 572.25 -0.50 4,001 27,498 +628 Hover/Click
Total Volume and Open Interest 611,026 1,484,224 -10,161  
Wheat(CBOT) Weekly Monthly
Mar22 220308 1319.25 1319.25 1273.00 1273.00 -152.25 147 208 -85 Hover/Click
May22 220308 1363.50 1363.50 1164.00 1286.50 -7.50 35,941 151,385 -2,953 Hover/Click
Jul22 220308 1269.50 1278.25 1122.50 1195.25 -57.25 78,751 90,579 +1,356 Hover/Click
Sep22 220308 1148.25 1168.00 1011.75 1100.50 -41.00 51,828 33,146 -3,928 Hover/Click
Dec22 220308 1062.00 1075.00 952.25 1010.75 -38.00 49,085 51,304 -21 Hover/Click
Mar23 220308 1009.25 1014.00 907.75 955.50 -44.25 3,935 8,049 -108 Hover/Click
Total Volume and Open Interest 222,815 344,061 -5,564  
Wheat(KCBT) Weekly Monthly
Mar22 220308 1190.00 1190.00 1186.00 1186.00 -51.75 2 397 -24 Hover/Click
May22 220308 1261.50 1272.25 1121.50 1199.50 -52.00 25,086 92,466 -2,358 Hover/Click
Jul22 220308 1235.00 1251.50 1103.75 1178.25 -55.50 30,209 50,081 -970 Hover/Click
Sep22 220308 1189.00 1200.00 1062.25 1152.50 -39.75 14,694 18,997 +647 Hover/Click
Dec22 220308 1147.75 1155.50 1028.50 1121.75 -20.50 15,901 20,697 -745 Hover/Click
Mar23 220308 1072.25 1095.50 999.00 1073.25 -23.00 2,153 1,134 -13 Hover/Click
May23 220308 999.50 999.50 923.25 989.00 -28.00 780 417 -39 Hover/Click
Total Volume and Open Interest 89,396 186,952 -3,572  
Wheat(MGE) Weekly Monthly
Mar22 220308 1161.50 1161.50 1161.50 1161.50 -22.25 35 41 -2 Hover/Click
May22 220308 1200.00 1211.75 1137.50 1144.00 -53.50 11,854 37,119 -1,474 Hover/Click
Jul22 220308 1165.00 1176.50 1108.00 1111.50 -56.50 10,978 14,240 +283 Hover/Click
Sep22 220308 1109.50 1117.00 1049.50 1066.00 -43.50 5,409 12,472 -640 Hover/Click
Dec22 220308 1092.50 1105.75 1036.25 1058.75 -37.50 3,092 4,785 +736 Hover/Click
Mar23 220308 1082.00 1082.00 1022.75 1048.25 -34.50 22 61 +3 Hover/Click
Total Volume and Open Interest 31,409 68,782 -1,093  
Oats(CBOT) Weekly Monthly
Mar22 220308 702.75 702.75 702.75 702.75 +0.75 0 1 +0 Hover/Click
May22 220308 640.75 651.00 616.75 642.75 +0.75 230 1,889 -38 Hover/Click
Jul22 220308 583.00 595.25 565.00 589.75 +4.50 33 398 -8 Hover/Click
Sep22 220308 505.25 505.50 490.00 502.00 -2.25 19 328 +4 Hover/Click
Total Volume and Open Interest 301 2,943 -35  
Rough Rice(CBOT) Weekly Monthly
Mar22 220308 15.68 15.72 15.50 15.67 -0.25 33 91 -69 Hover/Click
May22 220308 16.20 16.20 15.78 16.00 -0.25 574 7,892 +119 Hover/Click
Jul22 220308 16.23 16.33 16.06 16.25 -0.18 37 397 +0 Hover/Click
Sep22 220308 15.55 15.55 15.44 15.51 unch 112 1,161 +75 Hover/Click
Total Volume and Open Interest 761 9,605 +129  
Live Cattle(CME) Weekly Monthly
Apr22 220308 138.185 139.950 137.830 139.050 +1.150 54,347 114,905 -9,300 Hover/Click
Jun22 220308 134.250 135.735 133.575 135.450 +1.515 40,219 100,366 +1,003 Hover/Click
Aug22 220308 135.300 136.685 134.750 136.485 +1.185 21,524 63,416 -2,616 Hover/Click
Oct22 220308 142.950 143.985 142.330 143.735 +0.785 13,266 36,794 +2,050 Hover/Click
Dec22 220308 148.300 149.250 147.735 148.800 +0.500 6,690 15,250 -187 Hover/Click
Feb23 220308 151.380 152.300 150.935 151.900 +0.465 2,574 5,061 +230 Hover/Click
Total Volume and Open Interest 139,287 339,560 -8,729  
Feeder Cattle(CME) Weekly Monthly
Mar22 220308 154.200 155.630 152.630 154.035 -0.565 2,460 4,961 -389 Hover/Click
Apr22 220308 159.800 162.250 159.400 160.330 +0.645 7,365 16,171 -885 Hover/Click
May22 220308 164.900 167.400 164.035 166.300 +1.400 7,828 10,923 -817 Hover/Click
Aug22 220308 177.900 180.450 177.200 179.400 +1.300 4,390 9,738 +496 Hover/Click
Sep22 220308 180.650 183.350 180.380 182.285 +1.155 1,188 2,123 +82 Hover/Click
Oct22 220308 182.600 185.050 182.500 184.080 +0.950 736 1,619 +14 Hover/Click
Nov22 220308 183.900 185.450 183.350 184.500 +1.050 286 910 +51 Hover/Click
Total Volume and Open Interest 24,268 46,639 -1,442  
Lean Hogs(CME) Weekly Monthly
Apr22 220308 101.180 103.580 100.930 102.930 +2.650 31,922 85,166 -8,088 Hover/Click
May22 220308 106.050 108.480 106.030 108.230 +3.150 378 2,332 -23  
Jun22 220308 111.530 115.250 111.530 114.680 +3.680 18,036 62,742 -272 Hover/Click
Jul22 220308 110.500 114.480 110.350 113.830 +3.980 6,450 22,395 -442 Hover/Click
Aug22 220308 108.630 113.330 108.630 112.550 +3.920 5,980 32,517 -707 Hover/Click
Oct22 220308 91.380 94.380 90.300 93.680 +2.900 3,707 30,082 +21 Hover/Click
Dec22 220308 84.150 86.580 83.150 85.830 +2.000 1,709 17,935 -187 Hover/Click
Feb23 220308 86.950 89.100 86.550 88.750 +1.800 807 5,438 -125 Hover/Click
Total Volume and Open Interest 69,513 260,989 -9,876  
Class III Milk(CME) Weekly Monthly
Mar22 220308 22.63 22.73 22.56 22.69 +0.08 320 5,328 +192 Hover/Click
Apr22 220308 23.97 24.68 23.88 24.55 +0.58 346 5,017 +30 Hover/Click
May22 220308 24.19 24.75 24.10 24.65 +0.55 197 3,589 +16 Hover/Click
Jun22 220308 24.10 24.60 23.97 24.43 +0.52 220 3,151 +42 Hover/Click
Jul22 220308 24.00 24.40 23.90 24.15 +0.46 92 2,492 -7 Hover/Click
Aug22 220308 23.75 24.00 23.69 23.74 +0.25 42 2,318 +17 Hover/Click
Sep22 220308 23.25 23.50 23.19 23.45 +0.40 46 2,164 +32 Hover/Click
Oct22 220308 22.78 23.02 22.78 23.02 +0.42 30 1,635 +15 Hover/Click
Nov22 220308 22.24 22.55 22.24 22.52 +0.42 36 1,487 +22 Hover/Click
Dec22 220308 21.75 22.05 21.75 22.00 +0.37 40 1,506 +19 Hover/Click
Jan23 220308 20.95 21.18 20.95 21.13 +0.33 16 586 +7 Hover/Click
Feb23 220308 20.50 20.68 20.50 20.68 +0.23 21 351 +11 Hover/Click
Mar23 220308 20.20 20.30 20.18 20.25 +0.10 23 300 +19 Hover/Click
Total Volume and Open Interest 1,447 30,386 +431  
Cocoa(ICE) Weekly Monthly
Mar22 220308 2597 2597 2597 2597 unch 1 5 +0 Hover/Click
May22 220308 2638 2674 2617 2636 unch 27,114 84,131 -1,763 Hover/Click
Jul22 220308 2658 2692 2638 2657 unch 16,114 53,808 -1,411 Hover/Click
Sep22 220308 2659 2692 2644 2661 +6 6,437 30,963 +833 Hover/Click
Dec22 220308 2645 2674 2630 2645 +5 4,823 35,612 -408 Hover/Click
Mar23 220308 2622 2646 2608 2619 +6 1,546 28,883 +545 Hover/Click
May23 220308 2600 2623 2598 2598 +5 281 9,687 +11 Hover/Click
Total Volume and Open Interest 56,480 246,846 -2,116  
Coffee "C"(ICE) Weekly Monthly
Mar22 220308 223.20 234.05 223.20 234.05 +8.55 6 1,115 -111 Hover/Click
May22 220308 224.40 233.40 222.75 232.90 +8.65 22,254 111,372 -4,309 Hover/Click
Jul22 220308 223.30 232.10 221.65 231.70 +8.60 12,350 37,539 -867 Hover/Click
Sep22 220308 222.15 230.50 220.45 230.10 +8.20 6,261 31,252 -573 Hover/Click
Dec22 220308 220.10 228.00 218.50 227.65 +7.70 3,557 29,315 -155 Hover/Click
Mar23 220308 218.45 225.30 216.55 225.10 +7.10 900 9,780 -13 Hover/Click
Total Volume and Open Interest 45,901 233,911 -6,075  
Orange Juice(ICE) Weekly Monthly
Mar22 220308 141.15 141.15 141.15 141.15 +3.25 4 4 +4 Hover/Click
May22 220308 137.35 141.95 135.45 141.15 +3.25 564 10,271 +18 Hover/Click
Jul22 220308 137.00 142.40 136.25 141.90 +5.00 170 1,156 -112 Hover/Click
Sep22 220308 138.90 144.35 138.00 143.70 +5.05 162 682 +92 Hover/Click
Nov22 220308 139.10 142.05 139.10 142.05 +2.85 1 68 +1 Hover/Click
Jan23 220308 141.05 141.95 141.00 141.95 +0.85 21 9 +0 Hover/Click
Total Volume and Open Interest 942 12,205 +3  
Sugar #11(ICE) Weekly Monthly
May22 220308 19.20 19.73 19.01 19.43 +0.16 101,322 333,881 +6,932 Hover/Click
Jul22 220308 19.10 19.56 18.87 19.31 +0.17 66,107 163,848 +318 Hover/Click
Oct22 220308 19.16 19.51 18.96 19.35 +0.16 37,824 125,942 -902 Hover/Click
Mar23 220308 19.31 19.55 19.12 19.47 +0.15 25,370 89,242 +4,394 Hover/Click
May23 220308 18.37 18.58 18.24 18.52 +0.11 6,148 37,219 -415 Hover/Click
Jul23 220308 17.81 17.95 17.68 17.90 +0.04 3,575 33,322 +158 Hover/Click
Oct23 220308 17.47 17.54 17.35 17.50 -0.03 3,279 25,105 +921 Hover/Click
Mar24 220308 17.40 17.45 17.30 17.43 -0.04 847 8,776 +407 Hover/Click
Total Volume and Open Interest 244,699 826,679 +11,784  
London Cocoa(LCE) Weekly Monthly
Mar22 220308 1714 1765 1714 1737 +27 1,286 11,516 -670 Hover/Click
May22 220308 1762 1794 1760 1768 +10 8,681 53,325 -1,132 Hover/Click
Jul22 220308 1785 1814 1785 1793 +8 9,730 41,576 +1,860 Hover/Click
Sep22 220308 1779 1807 1779 1790 +11 7,127 47,982 +2,262 Hover/Click
Dec22 220308 1771 1794 1771 1779 +8 3,865 61,522 +197 Hover/Click
Mar23 220308 1767 1780 1763 1767 +5 1,756 39,956 -4 Hover/Click
May23 220308 1764 1775 1759 1762 +5 629 11,164 +90 Hover/Click
Total Volume and Open Interest 33,649 282,272 +2,826  
London Sugar(LCE) Weekly Monthly
May22 220308 531.00 544.50 526.10 536.30 +3.00 5,962 33,654 -698 Hover/Click
Aug22 220308 519.00 529.70 514.30 524.50 +3.70 6,730 13,694 +805 Hover/Click
Oct22 220308 510.00 520.90 505.90 516.70 +5.00 1,372 10,825 +257 Hover/Click
Dec22 220308 506.00 516.60 504.50 514.20 +5.60 386 4,069 +153 Hover/Click
Mar23 220308 501.20 510.20 501.20 508.80 +4.70 312 2,956 +129 Hover/Click
Total Volume and Open Interest 15,641 67,392 +1,206  
Cotton(ICE) Weekly Monthly
Mar22 220308 121.24 122.17 121.24 122.17 +1.51 11 50 -11 Hover/Click
May22 220308 117.00 118.12 116.19 117.97 +1.03 15,000 106,692 -2,389 Hover/Click
Jul22 220308 112.95 113.76 112.07 113.53 +0.83 7,414 53,028 -1,213 Hover/Click
Oct22 220308 105.29 105.44 105.29 105.44 +0.80 4 35 -7 Hover/Click
Dec22 220308 101.10 102.24 100.69 102.07 +0.86 3,239 56,034 +1,368 Hover/Click
Mar23 220308 98.01 98.25 97.13 98.19 +0.94 307 7,911 +177 Hover/Click
Total Volume and Open Interest 26,097 234,504 -2,034  
Lumber(CME) Weekly Monthly
Mar22 220308 1411.0 1425.0 1385.0 1386.4 -69.7 79 196 -60  
May22 220308 1300.0 1304.0 1245.8 1245.8 -57.0 382 1,549 +3  
Jul22 220308 1138.3 1150.0 1100.0 1100.0 -57.0 92 530 +16  
Sep22 220308 1020.7 1020.7 1015.4 1015.4 -57.0 2 147 +2  
Nov22 220308 931.0 931.0 931.0 931.0 -57.0 0 64 +0  
Jan23 220308 921.9 921.9 921.9 921.9 -57.0        
Mar23 220308 911.9 911.9 911.9 911.9 -57.0        
Total Volume and Open Interest 555 2,486 -39  
Crude Oil(NYM) Weekly Monthly
Apr22 220308 120.67 129.44 117.07 123.70 +4.30 493,875 253,937 -8,346 Hover/Click
May22 220308 116.98 124.98 113.66 119.65 +3.85 167,993 221,657 +1,453 Hover/Click
Jun22 220308 112.76 119.95 109.73 115.21 +3.50 137,406 192,502 -1,526 Hover/Click
Jul22 220308 108.63 115.04 105.91 110.83 +3.11 57,267 83,809 -800 Hover/Click
Aug22 220308 105.36 110.80 102.66 106.80 +2.52 31,349 60,204 -2,296 Hover/Click
Sep22 220308 102.00 107.49 100.29 103.41 +1.91 54,499 91,427 +212 Hover/Click
Oct22 220308 100.09 104.75 98.00 100.77 +1.32 19,704 60,476 -528 Hover/Click
Nov22 220308 99.06 102.56 95.77 98.61 +0.86 18,613 54,492 +641 Hover/Click
Dec22 220308 96.32 100.75 93.97 96.77 +0.49 110,566 237,983 -3,753 Hover/Click
Jan23 220308 96.29 98.93 92.72 95.09 +0.17 13,339 49,602 -472 Hover/Click
Feb23 220308 95.00 97.20 91.44 93.55 -0.11 7,556 36,747 -1,702 Hover/Click
Mar23 220308 93.00 95.82 90.16 92.17 -0.38 15,696 43,103 -960 Hover/Click
Apr23 220308 92.25 94.21 88.92 90.94 -0.63 4,619 27,422 +51 Hover/Click
May23 220308 90.43 92.99 87.87 89.81 -0.87 3,004 28,584 -27 Hover/Click
Jun23 220308 90.23 92.53 86.50 88.68 -1.14 39,244 105,382 -2,690 Hover/Click
Jul23 220308 90.20 90.76 85.75 87.61 -1.34 565 20,567 +226 Hover/Click
Total Volume and Open Interest 1,252,438 1,929,152 -14,489  
e-miNY Crude Oil(NYM)
Apr22 220308 120.675 129.450 117.100 123.700 +4.300 44,160 3,946 -96  
May22 220308 118.000 124.975 113.750 119.650 +3.850 4,173 1,011 +131  
Jun22 220308 113.550 119.875 110.000 115.200 +3.500 360 620 +111  
Jul22 220308 108.000 114.475 107.000 110.825 +3.100 73 90 -25  
Aug22 220308 107.425 110.100 104.600 106.800 +2.525 43 167 -5  
Sep22 220308 102.500 106.700 101.200 103.400 +1.900 19 170 +11  
Oct22 220308 102.600 103.900 99.200 100.775 +1.325 4 21 -1  
Nov22 220308 98.600 101.300 97.200 98.600 +0.850 5 16 -5  
Dec22 220308 98.500 100.025 94.900 96.775 +0.500 41 247 -17  
Jan23 220308 98.625 98.625 95.100 95.100 +0.175 2 20 -2  
Total Volume and Open Interest 48,886 6,407 +104  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220308 397.38 452.75 390.44 443.73 +51.58 57,924 65,228 -1,954 Hover/Click
May22 220308 376.50 421.35 368.38 413.55 +42.75 44,885 45,653 +1,869 Hover/Click
Jun22 220308 356.00 391.60 348.24 385.96 +35.17 43,969 33,225 -992 Hover/Click
Jul22 220308 338.65 365.90 330.90 361.31 +28.42 20,334 17,804 -307 Hover/Click
Aug22 220308 326.25 349.17 319.72 345.78 +25.06 16,566 12,137 -1,031 Hover/Click
Sep22 220308 322.50 340.97 314.00 335.71 +21.06 14,260 17,562 -1,633 Hover/Click
Oct22 220308 312.00 333.08 312.00 325.99 +15.69 7,684 9,856 +404 Hover/Click
Nov22 220308 315.87 325.06 305.11 316.52 +10.87 5,427 8,388 +242 Hover/Click
Dec22 220308 304.00 317.65 299.51 308.03 +6.52 12,380 19,854 -921 Hover/Click
Jan23 220308 304.65 311.60 294.08 301.68 +4.10 1,547 5,356 -180 Hover/Click
Feb23 220308 301.05 307.45 292.86 297.67 +3.67 212 2,366 +27 Hover/Click
Mar23 220308 299.25 302.50 293.01 293.37 +3.16 216 3,108 +65 Hover/Click
Apr23 220308 291.50 296.17 288.61 288.61 +1.81 156 1,839 +36 Hover/Click
May23 220308 289.45 292.50 283.79 284.61 +0.65 69 453 +3 Hover/Click
Total Volume and Open Interest 226,277 258,120 -4,448  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220308 361.24 383.29 352.48 368.26 +11.05 82,356 107,130 -12,454 Hover/Click
May22 220308 356.50 376.89 348.23 363.92 +11.06 70,773 67,635 -3,434 Hover/Click
Jun22 220308 346.86 364.86 339.32 352.46 +8.84 49,257 41,887 -694 Hover/Click
Jul22 220308 336.29 352.31 328.72 340.98 +7.91 21,578 28,770 +1,066 Hover/Click
Aug22 220308 329.09 339.67 317.85 329.14 +5.74 13,519 13,744 +191 Hover/Click
Sep22 220308 319.34 327.57 307.53 317.45 +3.93 9,291 18,816 -1,089 Hover/Click
Oct22 220308 298.37 307.60 288.90 297.30 +2.94 4,567 7,898 -310 Hover/Click
Nov22 220308 289.94 298.81 280.50 287.25 +1.37 3,898 8,893 +66 Hover/Click
Dec22 220308 282.80 292.03 272.49 279.11 +0.32 7,291 25,770 -324 Hover/Click
Jan23 220308 278.80 285.12 267.50 272.85 -0.73 2,197 4,386 -785 Hover/Click
Total Volume and Open Interest 266,883 331,001 -18,461  
e-miNY RBOB Gasoline(NYM)
Apr22 220308 368.26 368.26 368.26 368.26 +11.05 0 2 +0  
May22 220308 363.92 363.92 363.92 363.92 +11.06        
Jun22 220308 352.46 352.46 352.46 352.46 +8.84        
Jul22 220308 340.98 340.98 340.98 340.98 +7.91        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220308 4.818 4.882 4.507 4.527 -0.306 125,385 122,135 -2,003 Hover/Click
May22 220308 4.848 4.909 4.541 4.563 -0.295 59,636 195,702 +2,246 Hover/Click
Jun22 220308 4.905 4.950 4.586 4.611 -0.290 25,161 70,114 -1,694 Hover/Click
Jul22 220308 4.967 4.999 4.644 4.670 -0.282 19,203 79,937 +313 Hover/Click
Aug22 220308 4.949 4.951 4.660 4.681 -0.281 12,206 45,798 +558 Hover/Click
Sep22 220308 4.921 4.968 4.641 4.665 -0.278 9,842 66,891 +380 Hover/Click
Oct22 220308 4.964 5.005 4.654 4.683 -0.278 23,156 81,887 -1,231 Hover/Click
Nov22 220308 5.080 5.080 4.745 4.766 -0.271 5,333 42,962 -231 Hover/Click
Dec22 220308 5.122 5.172 4.901 4.921 -0.265 6,346 44,639 +998 Hover/Click
Jan23 220308 5.279 5.285 5.002 5.018 -0.262 12,627 60,161 -1,599 Hover/Click
Feb23 220308 5.102 5.102 4.830 4.853 -0.242 4,011 20,985 -194 Hover/Click
Mar23 220308 4.603 4.613 4.413 4.429 -0.210 5,887 39,194 -35 Hover/Click
Apr23 220308 3.567 3.610 3.499 3.573 -0.038 7,586 39,675 +518 Hover/Click
May23 220308 3.501 3.507 3.418 3.502 -0.013 3,854 24,865 +602 Hover/Click
Jun23 220308 3.501 3.543 3.471 3.542 -0.010 1,665 14,168 +27 Hover/Click
Jul23 220308 3.575 3.588 3.522 3.587 -0.008 1,188 10,816 +280 Hover/Click
Total Volume and Open Interest 334,912 1,100,035 +188  
Brent Crude Oil(ICE) Weekly Monthly
May22 220308 124.56 133.15 121.31 127.98 +4.77 334,408 395,912 -12,561 Hover/Click
Jun22 220308 120.25 128.04 117.03 123.48 +4.61 323,339 342,075 -176 Hover/Click
Jul22 220308 116.37 123.44 113.26 119.34 +4.24 141,262 186,665 +4,065 Hover/Click
Aug22 220308 113.08 119.28 110.06 115.46 +3.76 68,291 85,838 +1,828 Hover/Click
Sep22 220308 110.11 115.68 107.19 111.86 +3.07 86,697 119,652 +1,336 Hover/Click
Oct22 220308 107.86 112.71 104.97 108.85 +2.39 36,646 56,876 -3,664 Hover/Click
Nov22 220308 106.08 110.37 103.22 106.40 +1.74 27,746 63,202 +1,272 Hover/Click
Dec22 220308 104.26 108.43 101.48 104.33 +1.33 137,699 217,884 +3,245 Hover/Click
Jan23 220308 100.85 106.54 99.81 102.47 +0.95 11,487 36,056 +955 Hover/Click
Feb23 220308 103.11 104.10 99.16 100.79 +0.61 8,389 40,086 -21 Hover/Click
Mar23 220308 100.66 101.75 99.15 99.39 +0.35 8,563 27,942 +1,353 Hover/Click
Apr23 220308 100.76 100.76 98.22 98.22 +0.08 1,363 15,325 +117 Hover/Click
May23 220308 100.00 100.00 95.00 97.08 -0.19 1,121 15,827 +17 Hover/Click
Jun23 220308 97.62 99.74 93.76 95.93 -0.36 23,149 93,001 +4,201 Hover/Click
Total Volume and Open Interest 1,264,508 2,023,362 +3,545  
Gas Oil(ICE) Weekly Monthly
Mar22 220308 1304.75 1565.25 1282.25 1492.75 +195.00 33,329 38,484 -5,603 Hover/Click
Apr22 220308 1207.00 1376.25 1183.00 1327.75 +128.75 102,139 130,961 +429 Hover/Click
May22 220308 1130.00 1264.75 1107.75 1232.25 +109.00 73,465 84,840 +187 Hover/Click
Jun22 220308 1063.75 1159.50 1040.00 1144.50 +90.75 59,076 68,680 -1,793 Hover/Click
Jul22 220308 990.25 1084.75 988.50 1073.25 +79.50 19,390 38,657 +241 Hover/Click
Aug22 220308 982.00 1043.25 970.00 1035.00 +73.75 12,496 24,766 -566 Hover/Click
Sep22 220308 961.75 1015.25 949.25 1008.50 +66.75 11,355 27,626 -1,046 Hover/Click
Oct22 220308 946.25 992.25 929.25 986.00 +57.50 6,633 24,212 +1,667 Hover/Click
Nov22 220308 924.75 962.00 902.50 956.00 +47.25 3,238 14,118 +127 Hover/Click
Dec22 220308 892.75 936.25 877.75 929.25 +35.25 21,823 65,225 -2,758 Hover/Click
Total Volume and Open Interest 351,916 584,294 -8,960  
Ethanol(CBOT)
Apr22 220308 2.160 2.160 2.160 2.160 unch        
May22 220308 2.160 2.160 2.160 2.160 unch        
Jun22 220308 2.160 2.160 2.160 2.160 unch        
Jul22 220308 2.160 2.160 2.160 2.160 unch        
Aug22 220308 2.160 2.160 2.160 2.160 unch        
Sep22 220308 2.160 2.160 2.160 2.160 unch        
Oct22 220308 2.160 2.160 2.160 2.160 unch        
Nov22 220308 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220308 120.69 129.44 117.14 123.70 +4.30 24,906 47,273 -3,911 Hover/Click
May22 220308 117.04 124.98 113.82 119.65 +3.85 40,769 61,246 +2,260 Hover/Click
Jun22 220308 113.31 119.96 109.95 115.21 +3.50 40,797 86,322 -416 Hover/Click
Jul22 220308 109.33 114.98 107.42 110.83 +3.11 14,280 23,785 -158 Hover/Click
Aug22 220308 107.08 110.84 104.06 106.80 +2.52 10,479 17,503 -799 Hover/Click
Sep22 220308 104.13 107.46 100.65 103.41 +1.91 15,953 43,980 +921 Hover/Click
Oct22 220308 101.72 104.63 99.28 100.77 +1.32 4,980 10,337 -258 Hover/Click
Nov22 220308 100.49 102.48 97.34 98.61 +0.86 2,722 9,850 -755 Hover/Click
Dec22 220308 98.25 100.71 94.38 96.77 +0.49 25,102 102,387 +744 Hover/Click
Jan23 220308 95.09 95.09 95.09 95.09 +0.17 308 5,457 -46 Hover/Click
Feb23 220308 93.55 93.55 93.55 93.55 -0.11 273 3,135 +65 Hover/Click
Mar23 220308 92.17 92.17 92.17 92.17 -0.38 393 8,478 -2 Hover/Click
Apr23 220308 90.94 90.94 90.94 90.94 -0.63 51 3,234 +2 Hover/Click
May23 220308 89.81 89.81 89.81 89.81 -0.87 31 2,089 -11 Hover/Click
Jun23 220308 91.07 92.27 87.07 88.68 -1.14 3,833 25,760 +998 Hover/Click
Jul23 220308 87.61 87.61 87.61 87.61 -1.34 5 252 +5 Hover/Click
Total Volume and Open Interest 195,620 543,083 +1,069  
US Dollar Index(ICE) Weekly Monthly
Mar22 220308 99.250 99.330 98.700 99.080 -0.215 29,684 52,884 +467 Hover/Click
Jun22 220308 99.390 99.470 98.890 99.270 -0.165 1,851 3,654 +334 Hover/Click
Sep22 220308 99.120 99.120 99.060 99.060 -0.185 7 302 -2 Hover/Click
Total Volume and Open Interest 31,543 56,875 +798  
Australian Dollar(CME) Weekly Monthly
Mar22 220308 73.18 73.49 72.46 72.76 -0.51 100,714 194,490 +5,042 Hover/Click
Jun22 220308 73.26 73.59 72.56 72.86 -0.53 4,707 5,016 +851 Hover/Click
Sep22 220308 73.71 73.71 72.75 72.96 -0.54 9 279 +2 Hover/Click
Total Volume and Open Interest 105,629 200,356 +5,872  
British Pound(CME) Weekly Monthly
Mar22 220308 131.05 131.44 130.81 131.05 +0.01 118,876 194,916 +2,088 Hover/Click
Jun22 220308 130.96 131.36 130.74 130.99 +0.01 13,968 25,734 +5,315 Hover/Click
Sep22 220308 130.85 131.19 130.65 130.85 -0.01 14 1,260 +1 Hover/Click
Total Volume and Open Interest 134,041 224,941 +7,022  
Canadian Dollar(CME) Weekly Monthly
Mar22 220308 78.02 78.15 77.51 77.57 -0.52 86,322 123,559 -3,050 Hover/Click
Jun22 220308 78.04 78.16 77.52 77.58 -0.53 6,366 15,248 +1,565 Hover/Click
Sep22 220308 78.02 78.13 77.55 77.58 -0.52 119 1,185 +103 Hover/Click
Dec22 220308 78.09 78.11 77.54 77.56 -0.51 175 2,821 +165 Hover/Click
Total Volume and Open Interest 93,182 144,258 -1,091  
Japanese Yen(CME) Weekly Monthly
Mar22 220308 86.72 86.75 86.36 86.40 -0.34 144,818 185,812 -2,163 Hover/Click
Jun22 220308 86.93 86.96 86.56 86.61 -0.33 14,162 18,401 +6,088 Hover/Click
Sep22 220308 86.94 86.94 86.93 86.94 -0.34 8 112 +0 Hover/Click
Total Volume and Open Interest 159,282 206,516 +3,881  
Swiss Franc(CME) Weekly Monthly
Mar22 220308 108.01 108.12 107.47 107.63 -0.40 22,586 47,423 +1,614 Hover/Click
Jun22 220308 108.44 108.55 107.89 108.05 -0.41 876 1,525 +196 Hover/Click
Sep22 220308 108.64 109.12 108.50 108.64 -0.41 0 85 +0 Hover/Click
Total Volume and Open Interest 23,462 49,099 +1,810  
EuroFX(CME) Weekly Monthly
Mar22 220308 108.54 109.59 108.50 109.08 +0.59 297,263 681,155 -7,839 Hover/Click
Jun22 220308 108.90 109.98 108.89 109.46 +0.59 34,391 48,321 +13,869 Hover/Click
Sep22 220308 109.69 110.54 109.61 109.99 +0.59 2,923 4,792 +1,780 Hover/Click
Total Volume and Open Interest 341,199 748,081 +10,554  
Mexican Peso(CME) Weekly Monthly
Mar22 220308 468.50 470.88 465.25 468.25 unch 66,252 145,065 -4,925 Hover/Click
Jun22 220308 460.88 463.13 457.38 460.50 -0.13 5,778 6,843 +3,555 Hover/Click
Total Volume and Open Interest 72,030 151,910 -1,370  
Brazilian Real(CME) Weekly Monthly
Apr22 220308 195.20 196.85 194.20 196.10 +0.90 10,514 68,146 +39  
May22 220308 193.65 195.35 193.10 194.65 +0.90 34 178 -1  
Jun22 220308 192.00 193.55 191.20 192.85 +0.90 576 2,141 +37 Hover/Click
Jul22 220308 191.15 191.40 191.15 191.15 +0.90        
Total Volume and Open Interest 11,124 70,465 +75  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220308 157~000 157~000 155~010 155~030 -2~170 2,218 6,502 -1,147 Hover/Click
Jun22 220308 158~260 159~110 156~290 157~020 -2~230 442,134 1,107,272 +11,501 Hover/Click
Sep22 220308 156~150 156~150 156~150 156~150 -2~230 0 2 +0 Hover/Click
Total Volume and Open Interest 444,352 1,113,776 +10,354  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220308 127~305 128~015 127~040 127~055 -0~290 17,361 21,301 -2,862 Hover/Click
Jun22 220308 127~305 128~040 127~025 127~050 -0~305 2,120,724 3,671,606 -7,510 Hover/Click
Sep22 220308 126~260 126~260 126~260 126~260 -0~290 7 49 +0 Hover/Click
Total Volume and Open Interest 2,138,092 3,692,956 -10,372  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220308 118~202 118~202 118~032 118~052 -0~174 4,249 18,713 -457 Hover/Click
Jun22 220308 118~102 118~136 117~256 117~280 -0~182 1,227,898 3,844,542 +2,731 Hover/Click
Sep22 220308 117~280 117~280 117~280 117~280 -0~182       Hover/Click
Total Volume and Open Interest 1,232,147 3,863,255 +2,274  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220308 107~251 107~251 107~192 107~197 -0~044 2,781 23,213 -487 Hover/Click
Jun22 220308 107~125 107~132 107~067 107~076 -0~055 532,391 2,003,497 -2,155 Hover/Click
Sep22 220308 107~027 107~027 107~027 107~027 -0~055 0 2 +0 Hover/Click
Total Volume and Open Interest 535,172 2,026,712 -2,642  
Eurodollars(CME) Weekly Monthly
Mar22 220308 99.165 99.177 99.132 99.168 +0.005 326,585 918,623 -1,363  
Jun22 220308 98.720 98.725 98.610 98.655 -0.060 366,252 1,076,907 -15,779  
Sep22 220308 98.440 98.445 98.325 98.345 -0.085 258,722 820,209 -3,353  
Dec22 220308 98.155 98.160 98.030 98.045 -0.105 440,610 1,218,920 +8,455  
Mar23 220308 97.995 98.000 97.865 97.875 -0.115 280,413 872,275 -8,654  
Jun23 220308 97.865 97.865 97.715 97.725 -0.130 326,264 920,693 +1,676  
Sep23 220308 97.860 97.875 97.720 97.735 -0.125 187,867 751,318 -4,871  
Dec23 220308 97.895 97.905 97.755 97.775 -0.120 348,041 1,361,012 +45,755  
Mar24 220308 98.000 98.010 97.860 97.880 -0.120 155,676 518,727 -5,810  
Jun24 220308 98.070 98.085 97.940 97.960 -0.120 112,326 447,402 +3,010  
Sep24 220308 98.105 98.115 97.975 97.995 -0.115 103,012 394,228 +4,545  
Dec24 220308 98.095 98.110 97.975 97.995 -0.115 147,503 640,275 +16,037  
Mar25 220308 98.140 98.155 98.020 98.040 -0.115 84,575 283,301 +1,788  
Jun25 220308 98.155 98.170 98.040 98.060 -0.110 61,062 157,454 +22  
Sep25 220308 98.170 98.180 98.050 98.065 -0.115 44,881 124,074 -1,864  
Dec25 220308 98.170 98.170 98.040 98.060 -0.115 65,522 150,619 +3,743  
Mar26 220308 98.170 98.175 98.050 98.065 -0.115 26,256 73,917 -839  
Jun26 220308 98.160 98.170 98.040 98.055 -0.115 25,248 76,225 +343  
Total Volume and Open Interest 3,470,964 11,176,883 +55,407  
Ultra T-Bond(CBOT)
Mar22 220308 183~10 183~13 182~07 182~24 -2~31 1,707 12,678 -417  
Jun22 220308 186~01 187~04 183~23 184~13 -3~03 189,020 1,250,514 +2,231  
Sep22 220308 184~13 184~13 184~13 184~13 -3~03        
Total Volume and Open Interest 190,727 1,263,192 +1,814  
Ultra 10-Yr T-Note(CBOT)
Mar22 220308 142~080 142~100 141~280 141~305 -1~170 11,452 12,987 -6,193  
Jun22 220308 142~060 142~170 141~005 141~035 -1~175 407,544 1,283,261 -14,915  
Sep22 220308 141~035 141~035 141~035 141~035 -1~175        
Total Volume and Open Interest 418,996 1,296,248 -21,108  
30 Day Federal Funds(CBOT)
Mar22 220308 99.798 99.798 99.790 99.795 unch 27,755 150,117 +3,049  
Apr22 220308 99.675 99.680 99.660 99.665 -0.010 166,942 490,493 +38,096  
May22 220308 99.385 99.395 99.365 99.375 -0.005 78,306 274,560 -7,855  
Jun22 220308 99.205 99.215 99.190 99.195 -0.010 14,679 72,306 +629  
Jul22 220308 99.065 99.075 99.035 99.045 -0.015 60,904 187,131 -1,221  
Aug22 220308 98.915 98.920 98.870 98.880 -0.035 30,122 208,149 +3,853  
Total Volume and Open Interest 462,351 1,950,388 +39,222  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220308 150.85 150.88 150.71 150.80 -0.11 593 1,148 +773 Hover/Click
Sep22 220308 150.80 150.80 150.80 150.80 -0.11       Hover/Click
Dec22 220308 150.80 150.80 150.80 150.80 -0.11       Hover/Click
Total Volume and Open Interest 3,617 17,634 +430  
Euro-Buxl(EUREX)
Mar22 220308 208.64 208.70 203.18 203.60 -4.74 163,520 182,629 -58,473  
Jun22 220308 206.40 207.06 198.52 199.98 -6.52 147,558 343,666 +148,732  
Sep22 220308 218.82 218.82 218.82 218.82 -6.52 0 35 +0  
Total Volume and Open Interest 311,078 526,330 -92,604  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220308 169.71 170.12 168.23 168.49 -1.41 926,401 601,869 -142,691 Hover/Click
Jun22 220308 166.97 167.17 164.53 165.02 -1.90 720,182 1,238,709 +706,657 Hover/Click
Sep22 220308 165.58 165.58 165.58 165.58 -1.90 1 165 +140 Hover/Click
Total Volume and Open Interest 1,646,584 1,840,743 -492,526  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220308 132.83 133.04 132.14 132.37 -0.53 811,799 717,564 -169,927 Hover/Click
Jun22 220308 133.20 133.39 132.26 132.52 -0.61 674,911 1,527,897 +758,438 Hover/Click
Sep22 220308 130.79 130.79 130.79 130.79 -0.63 0 1 +1 Hover/Click
Total Volume and Open Interest 1,486,710 2,245,462 -557,635  
Euro-Schatz(EUREX)
Mar22 220308 112.29 112.35 112.11 112.15 -0.16 601,533 560,611 -143,461  
Jun22 220308 111.99 112.01 111.71 111.81 -0.16 664,958 1,313,128 +646,384  
Sep22 220308 112.15 112.15 112.15 112.15 -0.16 5 5 +5  
Total Volume and Open Interest 1,266,496 1,873,744 -390,671  
3-Mth Euribor(EUREX)
Mar22 220308 100.460 100.460 100.460 100.460 unch 0 1,103 +0  
Jun22 220308 100.310 100.320 100.310 100.320 -0.040 0 451 +0  
Sep22 220308 100.195 100.220 100.195 100.220 -0.055 0 1,308 +80  
Total Volume and Open Interest 35 4,210 +35  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220308 122~08 122~08 121~16 121~16 -1~08 922 19,903 +41 Hover/Click
Jun22 220308 124~19 124~19 122~31 123~10 -1~12 185,335 666,620 -13,126 Hover/Click
Total Volume and Open Interest 186,257 686,525 -13,085  
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 220308 100.455 100.480 100.440 100.460 +0.005 182,309 377,599 -351  
Jun22 220308 100.355 100.355 100.295 100.315 -0.040 184,619 426,653 +9,203  
Sep22 220308 100.275 100.275 100.205 100.215 -0.050 125,827 428,225 -726  
Total Volume and Open Interest 1,348,189 4,122,830 -20,762  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220308 99.83 99.84 99.83 99.84 unch 43,453 135,177 -15,213  
Jun22 220308 99.53 99.53 99.44 99.45 -0.09 43,162 219,467 +4,052  
Sep22 220308 99.02 99.03 98.91 98.92 -0.11 21,026 159,558 -283  
Dec22 220308 98.57 98.57 98.45 98.46 -0.11 15,634 158,912 -2,164  
Mar23 220308 98.13 98.13 98.01 98.02 -0.12 14,748 112,547 +4,353  
Jun23 220308 97.79 97.79 97.67 97.68 -0.11 7,392 66,789 +1,800  
Sep23 220308 97.61 97.61 97.50 97.50 -0.11 4,244 70,436 +819  
Dec23 220308 97.54 97.54 97.42 97.43 -0.10 3,472 36,397 +260  
Mar24 220308 97.48 97.48 97.38 97.38 -0.10 451 3,655 +250  
Jun24 220308 97.33 97.33 97.33 97.33 -0.10 4 81 -4  
Total Volume and Open Interest 153,586 963,252 -6,130  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220308 97.87 97.88 97.75 97.77 -0.09 179,375 1,090,121 -3,506  
Jun22 220308 97.81 97.81 97.70 97.71 -0.09 25,853 27,155 +17,231  
Total Volume and Open Interest 205,228 1,117,276 +13,725  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220308 98.42 98.43 98.31 98.32 -0.10 148,080 979,683 -51  
Jun22 220308 98.14 98.16 98.11 98.11 -0.11 2,410 18,299 +2,180  
Total Volume and Open Interest 150,490 997,982 +2,129  
Gold(CMX) Weekly Monthly
Apr22 220308 2001.0 2078.8 1985.8 2043.3 +47.4 241,533 462,033 +10,275 Hover/Click
Jun22 220308 2004.1 2082.0 1989.6 2046.7 +47.5 12,265 108,963 +5,652 Hover/Click
Aug22 220308 2008.3 2085.2 1994.4 2049.9 +47.3 1,625 27,798 +257 Hover/Click
Oct22 220308 2013.4 2086.8 1998.6 2053.9 +47.3 193 8,842 +6 Hover/Click
Dec22 220308 2017.1 2091.4 2001.6 2058.7 +47.3 411 18,597 +11 Hover/Click
Feb23 220308 2023.4 2090.1 2022.6 2063.8 +47.3 15 3,138 -3 Hover/Click
Apr23 220308 2045.6 2080.0 2045.6 2068.9 +47.3 12 209 +1 Hover/Click
Jun23 220308 2042.2 2097.2 2041.8 2073.9 +47.3 8 337 -1 Hover/Click
Aug23 220308 2077.6 2077.6 2077.6 2077.6 +47.3 0 50 +0 Hover/Click
Oct23 220308 2080.7 2080.7 2080.7 2080.7 +47.3       Hover/Click
Dec23 220308 2083.9 2083.9 2083.9 2083.9 +47.3 0 232 +0 Hover/Click
Total Volume and Open Interest 256,899 633,697 +16,644  
Silver(CMX) Weekly Monthly
Mar22 220308 2585.0 2732.0 2564.5 2688.8 +117.5 838 1,108 -2,605 Hover/Click
May22 220308 2580.5 2749.5 2555.0 2689.5 +117.5 70,858 132,588 +2,013 Hover/Click
Jul22 220308 2584.5 2745.0 2559.0 2687.9 +112.9 9,843 20,566 +4,624 Hover/Click
Sep22 220308 2575.5 2740.5 2565.5 2691.8 +111.1 626 4,545 +47 Hover/Click
Dec22 220308 2586.0 2750.0 2577.0 2700.6 +110.9 616 4,951 +178 Hover/Click
Mar23 220308 2658.0 2715.5 2658.0 2715.5 +110.9 49 839 -4 Hover/Click
May23 220308 2722.2 2722.2 2722.2 2722.2 +110.9 0 8 +0 Hover/Click
Total Volume and Open Interest 83,222 165,431 +4,259  
Platinum(NYMEX) Weekly Monthly
Apr22 220308 1126.2 1193.5 1120.0 1153.2 +36.6 25,474 47,851 +1,088 Hover/Click
Jul22 220308 1125.9 1190.0 1120.0 1151.4 +35.4 2,886 16,674 +1,513 Hover/Click
Oct22 220308 1127.3 1189.0 1120.0 1150.6 +34.5 116 4,478 +57 Hover/Click
Jan23 220308 1176.7 1176.7 1153.2 1153.2 +34.5 0 34 +0 Hover/Click
Total Volume and Open Interest 28,500 69,063 +2,657  
Palladium(NYMEX) Weekly Monthly
Mar22 220308 3002.00 3028.00 2958.00 2966.50 +66.60 18 66 -5 Hover/Click
Jun22 220308 2932.00 3194.00 2856.00 2968.50 +66.60 3,659 7,525 +120 Hover/Click
Sep22 220308 2995.00 3163.00 2953.90 2953.90 +59.90 30 87 +14 Hover/Click
Total Volume and Open Interest 3,729 7,689 +130  
Copper(CMX) Weekly Monthly
Mar22 220308 473.00 492.00 460.20 470.05 -2.15 1,241 3,644 -423 Hover/Click
May22 220308 474.50 496.70 460.30 471.00 -2.10 97,430 132,412 +3,852 Hover/Click
Jul22 220308 472.85 494.25 459.25 470.10 -1.80 15,908 31,178 -333 Hover/Click
Sep22 220308 470.70 491.80 458.40 469.45 -1.40 6,886 20,204 +968 Hover/Click
Dec22 220308 471.00 490.20 457.00 468.30 -1.25 2,616 12,907 +178 Hover/Click
Total Volume and Open Interest 126,325 209,530 +4,507  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220308 32716 33374 32305 32602 -180 260,950 74,750 -184 Hover/Click
Jun22 220308 32618 33272 32215 32502 -177 906 1,751 +22 Hover/Click
Sep22 220308 32700 33037 32221 32452 -159 2 7 +0 Hover/Click
Dec22 220308 32359 32359 32359 32359 -159       Hover/Click
Total Volume and Open Interest 261,858 76,508 -162  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220308 4186.50 4275.00 4138.75 4168.75 -29.75 1,842,722 2,222,331 -3,973 Hover/Click
Jun22 220308 4177.25 4266.50 4130.25 4160.50 -29.75 28,219 133,614 +13,242 Hover/Click
Sep22 220308 4179.00 4265.75 4128.00 4161.25 -29.00 515 1,166 +199 Hover/Click
Dec22 220308 4151.00 4166.75 4146.00 4166.75 -29.75 1 7,372 +1 Hover/Click
Total Volume and Open Interest 1,871,457 2,366,046 +9,469  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220308 13283.00 13666.00 13103.25 13267.00 -53.75 725,774 243,111 -55 Hover/Click
Jun22 220308 13269.00 13663.75 13106.50 13265.00 -54.00 4,734 4,942 +870 Hover/Click
Sep22 220308 13305.25 13681.50 13142.00 13289.25 -55.50 10 355 +1 Hover/Click
Total Volume and Open Interest 730,518 248,444 +816  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220308 2511.70 2582.10 2482.40 2521.60 +7.20 11,609 49,902 +524 Hover/Click
Jun22 220308 2532.00 2574.10 2483.50 2516.50 +6.20 2 12 +2 Hover/Click
Sep22 220308 2536.70 2536.70 2536.70 2536.70 +7.80       Hover/Click
Total Volume and Open Interest 11,611 49,914 +526  
Volatility Index(CBOE)
Mar22 220308 34.80 36.50 32.04 33.92 -0.89 93,301 87,715 -3,271  
Apr22 220308 32.90 33.85 30.97 32.61 -0.25 81,919 110,365 +9,732  
May22 220308 31.55 32.30 29.97 31.36 -0.11 18,250 32,094 +203  
Jun22 220308 30.54 31.20 29.20 30.40 -0.07 10,820 28,536 +443  
Total Volume and Open Interest 214,591 298,623 +7,965  
S & P 600(CME)
Mar22 220308 1274.10 1274.10 1274.10 1274.10 +3.80        
Jun22 220308 1274.90 1274.90 1274.90 1274.90 +3.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220308 1946.60 2008.10 1922.60 1960.30 +9.80 214,478 503,554 +1,524 Hover/Click
Jun22 220308 1942.80 2005.50 1919.90 1957.80 +10.10 2,976 6,994 +2,195 Hover/Click
Sep22 220308 1958.30 1995.70 1932.50 1958.30 +9.90 0 5 +0 Hover/Click
Total Volume and Open Interest 217,454 510,553 +3,719  
Nikkei 225(CME)
Mar22 220308 24885 25300 24510 24800 -230 6,371 14,185 +77  
Jun22 220308 24705 25120 24335 24635 -225 1,082 1,182 +614  
Total Volume and Open Interest 7,453 15,367 +691  
Nikkei 225(SGX) Weekly Monthly
Mar22 220308 25205 25530 24505 24560 -650 78,255 108,366 +3,738  
Jun22 220308 24980 25280 24255 24300 -640 3,044 6,218 +743  
Sep22 220308 24275 24275 24275 24275 -650 0 854 +0  
Total Volume and Open Interest 81,501 141,059 +4,465  
Nikkei 225 Mini(JPX)
Mar22 220308 24845 25310 24690 24690 -520 1,010,880 406,593 +38,702  
Jun22 220308 25000 25275 24360 24360 -590 159,755 38,864 +7,750  
Sep22 220308 24955 25225 24390 24390 -520 1,208 1,667 +252  
Total Volume and Open Interest 1,187,200 478,510 +29,266  
Nikkei 225(JPX)
Mar22 220308 24850 25310 24690 24690 -520 72,167 232,366 +2,090  
Jun22 220308 24590 25060 24360 24360 -590 10,459 42,320 +6,246  
Sep22 220308 24670 24800 24390 24390 -520 9 2,866 +104  
Total Volume and Open Interest 82,684 336,098 +8,276  
Nikkei 225(CME) Yen
Mar22 220308 24950 25305 24505 24805 -225 61,798 54,107 +2,543  
Jun22 220308 24680 25055 24255 24555 -225 5,378 6,740 +2,869  
Sep22 220308 24525 24525 24525 24525 -225        
Total Volume and Open Interest 67,176 60,847 +5,412  
Nikkei 225(CME) e-Mini Yen
Mar22 220308 24810 24810 24810 24810 -220        
Jun22 220308 24560 24560 24560 24560 -220        
Sep22 220308 24530 24530 24530 24530 -220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220308 5850.5 6211.5 5831.5 5959.5 -19.0 124,309 265,743 -7,533  
Apr22 220308 5856.0 6196.5 5856.0 5948.5 -19.0 508 45 +0  
May22 220308 5861.5 5861.5 5861.5 5861.5 -19.0        
Jun22 220308 5821.5 5821.5 5821.5 5821.5 -19.0 3 67 +0  
Sep22 220308 5802.5 5802.5 5802.5 5802.5 -19.0 0 1 +1  
Dec22 220308 5769.0 5769.0 5769.0 5769.0 -17.0 0 14,502 +0  
Total Volume and Open Interest 124,820 280,361 -7,533  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220308 20923 21254 20566 20863 -37 126,475 110,909 +3,674  
Apr22 220308 20911 21233 20556 20848 -36 2,589 2,532 +1,095  
Total Volume and Open Interest 131,733 126,053 +5,935  
DAX(EUREX) Weekly Monthly
Mar22 220308 12600.0 13336.0 12470.0 12859.0 -5.0 101,612 100,445 +24,399  
Jun22 220308 12681.0 13348.0 12500.0 12879.0 -9.0 599 6,255 +352  
Sep22 220308 12863.0 12863.0 12863.0 12863.0 -7.0 24 320 +57  
Total Volume and Open Interest 102,235 107,020 +4,534  
Mini-DAX(EUREX)
Mar22 220308 12612.0 13336.0 12465.0 12991.0 +127.0 86,433 17,819 +5,305  
Jun22 220308 12678.0 13343.0 12500.0 13007.0 +119.0 342 343 +88  
Sep22 220308 13113.0 13113.0 13113.0 13113.0 +243.0 2 7 +3  
Total Volume and Open Interest 86,777 18,169 +763  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220308 3447 3655 3406 3554 +36 1,778,514 4,034,046 +578,007  
Jun22 220308 3399 3580 3330 3484 +42 127,153 485,488 +112,297  
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 220308 10905 11317 10853 11012 -82 53,960 210,100 +13,195  
Jun22 220308 10719 11126 10689 10826 -86 404 14,482 +400  
Sep22 220308 10795 10795 10795 10795 -87 2 22 +6  
Total Volume and Open Interest 54,366 224,604 +5,594  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220308 6876.00 7074.00 6806.00 6933.00 -6.50 173,101 598,284 +1,078  
Jun22 220308 6820.00 7007.00 6820.00 6888.00 -8.50 371 4,882 +264  
Sep22 220308 6847.00 6847.00 6847.00 6847.00 -4.50 0 134 +0  
Total Volume and Open Interest 173,473 603,307 +1,342  
SPI 200(SFE) Weekly Monthly
Mar22 220308 7022.0 7077.0 6941.0 6944.0 -83.0 70,992 264,066 +4,541  
Jun22 220308 6953.0 7029.0 6911.0 6912.0 -82.0 972 1,072 +972  
Sep22 220308 6837.0 6837.0 6837.0 6837.0 -82.0        
Total Volume and Open Interest 71,982 265,255 +5,501  
FTSE MIB(ISE)
Mar22 220308 21635.00 23185.00 21590.00 22368.00 +160.00 43,013 80,566 +4,818  
Jun22 220308 21485.00 22605.00 21000.00 21818.00 +150.00 240 6,031 +137  
Sep22 220308 21618.00 21618.00 21618.00 21618.00 +147.00 0 6 +0  
Total Volume and Open Interest 43,253 86,603 +4,955  
KOSPI 200(KFE)
Mar22 220308 347.35 352.35 346.60 347.90 -4.90 326,950 256,043 -12,744  
Jun22 220308 347.10 352.15 346.55 347.00 -5.50 18,150 50,521 +27,824  
Sep22 220308 349.50 350.80 348.30 348.30 -4.25 5 5,722 +1  
Total Volume and Open Interest 345,105 332,019 +15,176  
GSCI(CME) Weekly Monthly
Mar22 220308 813.50 846.00 813.50 834.50 +21.80 110 1,807 -97  
Apr22 220308 820.00 828.00 820.00 820.00 +24.00 114 203 +107  
May22 220308 822.50 822.50 822.50 822.50 +29.00        
Total Volume and Open Interest 224 2,010 +10  
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.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!