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 Thu March 10, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220310 1687.75 1716.25 1681.25 1700.00 +13.50 243 993 -193 Hover/Click
May22 220310 1675.50 1702.00 1661.50 1686.25 +14.50 110,023 296,823 -82 Hover/Click
Jul22 220310 1645.00 1673.75 1634.25 1659.50 +16.25 43,941 157,906 -311 Hover/Click
Aug22 220310 1595.25 1622.25 1588.50 1612.75 +21.50 3,230 16,563 +129 Hover/Click
Sep22 220310 1518.00 1543.00 1508.75 1536.50 +22.00 1,573 10,213 +135 Hover/Click
Nov22 220310 1471.75 1498.00 1462.50 1492.25 +18.50 26,940 168,576 +1,083 Hover/Click
Jan23 220310 1454.75 1479.75 1447.00 1476.00 +18.50 5,352 19,910 +337 Hover/Click
Mar23 220310 1412.75 1432.00 1405.25 1429.00 +15.50 4,501 38,881 -52 Hover/Click
May23 220310 1398.75 1415.75 1393.75 1413.00 +16.25 2,466 14,656 +107 Hover/Click
Jul23 220310 1391.50 1411.50 1387.50 1407.00 +17.00 939 5,445 -33 Hover/Click
Aug23 220310 1390.25 1390.25 1390.25 1390.25 +14.50 51 118 +7 Hover/Click
Sep23 220310 1349.75 1349.75 1349.75 1349.75 +14.50 0 366 +0 Hover/Click
Nov23 220310 1299.25 1319.25 1291.25 1314.00 +15.75 532 12,721 +164 Hover/Click
Jan24 220310 1314.75 1314.75 1314.75 1314.75 +15.75 0 90 +0 Hover/Click
Total Volume and Open Interest 199,791 743,566 +1,291  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220310 506.80 507.30 506.80 506.80 +11.80 222 339 -191 Hover/Click
May22 220310 478.00 490.00 473.30 483.70 +9.00 62,712 188,022 +378 Hover/Click
Jul22 220310 462.10 474.30 460.50 469.20 +6.90 34,675 93,827 -966 Hover/Click
Aug22 220310 448.40 459.70 446.80 456.40 +6.60 4,301 13,735 -253 Hover/Click
Sep22 220310 438.80 446.80 434.70 444.40 +5.70 1,574 11,126 -189 Hover/Click
Oct22 220310 424.10 434.70 421.80 432.80 +6.80 1,891 13,145 -171 Hover/Click
Dec22 220310 421.00 431.20 418.40 429.60 +7.20 10,796 42,538 -467 Hover/Click
Jan23 220310 410.90 422.20 410.80 421.20 +7.60 1,028 4,381 +82 Hover/Click
Mar23 220310 394.30 403.70 394.30 403.20 +8.90 623 5,190 -10 Hover/Click
May23 220310 389.90 395.20 389.00 394.70 +9.90 306 2,338 +18 Hover/Click
Total Volume and Open Interest 118,435 379,713 -1,738  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220310 80.20 80.85 80.20 80.85 +0.78 54 669 -46 Hover/Click
May22 220310 74.15 75.75 73.68 74.68 +0.53 61,201 147,170 -3,451 Hover/Click
Jul22 220310 70.63 72.31 70.17 70.84 +0.21 27,453 77,848 +418 Hover/Click
Aug22 220310 67.94 69.47 67.56 68.46 +0.50 7,640 22,956 -1,701 Hover/Click
Sep22 220310 66.19 67.39 65.63 66.60 +0.65 4,633 12,623 -220 Hover/Click
Oct22 220310 64.26 65.32 63.81 64.98 +0.85 3,819 13,832 -233 Hover/Click
Dec22 220310 63.98 64.92 63.29 64.45 +0.79 13,377 56,040 +1,330 Hover/Click
Jan23 220310 64.08 64.25 62.77 63.78 +0.66 1,026 3,155 +12 Hover/Click
Mar23 220310 61.94 63.30 61.93 62.79 +0.47 474 4,055 -38 Hover/Click
May23 220310 62.20 62.85 61.53 62.29 +0.43 248 2,592 +22 Hover/Click
Total Volume and Open Interest 120,150 348,593 -3,855  
Canola(WCE) Weekly Monthly
Mar22 220310 1138.6 1138.6 1138.6 1138.6 +5.5 0 2,247 +0 Hover/Click
May22 220310 1120.4 1137.7 1112.0 1130.7 +5.5 9,922 59,643 +513 Hover/Click
Jul22 220310 1074.4 1104.7 1074.4 1096.4 +4.9 5,390 34,436 +306 Hover/Click
Nov22 220310 925.0 932.0 909.0 926.5 -1.4 6,667 44,483 +2,772 Hover/Click
Jan23 220310 919.2 929.9 909.0 925.1 -1.7 378 6,102 +118 Hover/Click
Total Volume and Open Interest 22,357 147,139 +3,709  
Corn(CBOT) Weekly Monthly
Mar22 220310 738.50 768.00 738.50 757.75 +22.75 547 407 -411 Hover/Click
May22 220310 732.75 765.50 729.00 755.75 +22.75 151,946 616,982 -10,412 Hover/Click
Jul22 220310 707.25 731.50 703.25 726.00 +17.75 96,820 339,939 +6,373 Hover/Click
Sep22 220310 661.75 679.75 655.00 677.50 +15.50 23,674 119,402 +1,950 Hover/Click
Dec22 220310 635.00 653.50 627.50 651.75 +15.00 77,016 325,770 +7,412 Hover/Click
Mar23 220310 631.00 649.75 625.50 649.00 +15.00 6,341 31,724 +130 Hover/Click
May23 220310 625.00 647.25 623.50 646.75 +15.25 1,411 6,805 +189 Hover/Click
Jul23 220310 624.75 643.75 619.75 643.50 +15.00 1,441 15,036 +209 Hover/Click
Sep23 220310 585.00 594.00 578.25 593.50 +9.25 797 1,062 -162 Hover/Click
Dec23 220310 569.75 582.00 565.75 581.00 +7.25 1,777 28,390 +240 Hover/Click
Total Volume and Open Interest 361,792 1,487,815 +5,523  
Wheat(CBOT) Weekly Monthly
Mar22 220310 1073.75 1073.75 1073.75 1073.75 -125.75 29 65 -36 Hover/Click
May22 220310 1151.00 1221.25 1080.00 1087.00 -114.50 133,198 143,339 -3,585 Hover/Click
Jul22 220310 1069.75 1129.25 1024.25 1045.25 -65.00 74,658 94,651 -900 Hover/Click
Sep22 220310 1009.75 1049.75 961.00 1009.00 -18.00 31,052 37,355 +2,316 Hover/Click
Dec22 220310 952.75 999.75 923.75 977.00 +7.25 24,836 49,777 +205 Hover/Click
Mar23 220310 888.50 958.00 884.00 941.00 +26.50 2,195 7,974 -33 Hover/Click
Total Volume and Open Interest 268,681 342,996 -1,731  
Wheat(KCBT) Weekly Monthly
Mar22 220310 1066.25 1066.25 1052.25 1052.25 -54.00 19 330 -7 Hover/Click
May22 220310 1094.00 1151.00 1040.75 1065.75 -48.75 33,482 89,781 -194 Hover/Click
Jul22 220310 1079.00 1130.50 1027.50 1054.25 -39.00 22,130 49,270 -508 Hover/Click
Sep22 220310 1064.50 1105.00 1010.50 1045.50 -27.25 12,127 19,447 +323 Hover/Click
Dec22 220310 1053.00 1084.50 1003.00 1037.75 -15.25 7,018 21,482 +546 Hover/Click
Mar23 220310 972.25 1049.75 972.25 1014.00 +1.50 690 1,144 +11 Hover/Click
May23 220310 963.25 970.50 909.75 941.50 +13.25 208 481 +40 Hover/Click
Total Volume and Open Interest 76,079 184,723 +205  
Wheat(MGE) Weekly Monthly
Mar22 220310 1108.25 1108.25 1108.25 1108.25 -21.50 0 41 +0 Hover/Click
May22 220310 1075.00 1120.00 1031.75 1055.00 -29.00 7,085 34,784 -1,851 Hover/Click
Jul22 220310 1047.25 1091.75 1010.25 1035.25 -24.00 3,911 13,705 -71 Hover/Click
Sep22 220310 1021.00 1059.00 987.00 1011.00 -21.75 2,396 12,461 +183 Hover/Click
Dec22 220310 1002.25 1049.00 982.00 1005.25 -20.75 1,424 5,268 +233 Hover/Click
Mar23 220310 1017.00 1035.00 997.25 997.25 -17.50 81 123 +22 Hover/Click
Total Volume and Open Interest 14,899 66,448 -1,484  
Oats(CBOT) Weekly Monthly
Mar22 220310 717.75 717.75 717.75 717.75 +22.25 0 1 +0 Hover/Click
May22 220310 636.50 667.00 636.00 657.75 +22.25 239 1,796 -58 Hover/Click
Jul22 220310 581.25 617.00 581.25 609.00 +22.25 56 377 -22 Hover/Click
Sep22 220310 513.75 517.25 503.25 515.75 +22.25 25 350 -3 Hover/Click
Total Volume and Open Interest 362 2,898 -54  
Rough Rice(CBOT) Weekly Monthly
Mar22 220310 15.56 15.57 15.56 15.57 +0.05 67 94 -33 Hover/Click
May22 220310 15.82 15.92 15.68 15.89 +0.06 496 7,970 +66 Hover/Click
Jul22 220310 16.05 16.14 15.99 16.14 +0.04 46 412 +14 Hover/Click
Sep22 220310 15.50 15.63 15.44 15.63 +0.13 58 1,197 +18 Hover/Click
Total Volume and Open Interest 670 9,741 +67  
Live Cattle(CME) Weekly Monthly
Apr22 220310 137.685 137.750 135.825 135.900 -1.680 39,297 93,507 -13,086 Hover/Click
Jun22 220310 133.950 133.950 132.150 132.450 -1.500 38,733 105,364 +3,386 Hover/Click
Aug22 220310 135.600 135.700 134.450 134.650 -0.980 15,602 64,096 +501 Hover/Click
Oct22 220310 142.830 143.300 142.080 142.450 -0.500 11,055 39,957 +1,529 Hover/Click
Dec22 220310 148.200 148.535 147.400 147.750 -0.450 4,644 16,242 +911 Hover/Click
Feb23 220310 150.935 151.550 150.380 150.735 -0.465 1,282 5,175 -38 Hover/Click
Total Volume and Open Interest 111,002 328,273 -6,754  
Feeder Cattle(CME) Weekly Monthly
Mar22 220310 152.785 153.800 151.330 151.650 -2.400 2,538 4,456 -156 Hover/Click
Apr22 220310 158.600 159.235 156.050 156.250 -3.900 6,724 14,846 -204 Hover/Click
May22 220310 164.500 164.880 161.550 161.800 -4.135 5,942 12,074 +611 Hover/Click
Aug22 220310 177.500 178.035 175.150 175.685 -3.445 2,455 9,994 +140 Hover/Click
Sep22 220310 180.830 180.830 178.130 178.450 -3.100 595 2,086 -17 Hover/Click
Oct22 220310 182.650 182.650 180.250 180.435 -2.915 376 1,585 +25 Hover/Click
Nov22 220310 182.000 183.300 181.000 181.600 -2.530 202 985 +24 Hover/Click
Total Volume and Open Interest 18,892 46,286 +457  
Lean Hogs(CME) Weekly Monthly
Apr22 220310 101.500 102.330 99.830 100.100 -1.050 27,007 67,290 -8,789 Hover/Click
May22 220310 107.630 107.750 106.630 107.380 -0.020 235 2,298 -52  
Jun22 220310 114.350 115.100 113.730 114.900 +0.970 19,128 65,043 +1,398 Hover/Click
Jul22 220310 113.680 114.380 112.980 114.100 +1.050 5,396 22,057 -28 Hover/Click
Aug22 220310 112.330 112.950 111.500 112.750 +0.970 5,501 30,661 -810 Hover/Click
Oct22 220310 93.180 95.000 92.830 94.780 +1.980 4,390 30,381 +183 Hover/Click
Dec22 220310 85.400 86.950 84.780 86.780 +1.580 2,536 18,111 -141 Hover/Click
Feb23 220310 88.200 89.480 87.630 89.180 +0.980 839 5,182 -147 Hover/Click
Total Volume and Open Interest 65,363 243,511 -8,271  
Class III Milk(CME) Weekly Monthly
Mar22 220310 22.45 22.50 22.36 22.42 -0.12 198 5,421 +114 Hover/Click
Apr22 220310 24.12 24.25 23.82 23.89 -0.37 361 5,134 +34 Hover/Click
May22 220310 24.25 24.31 23.79 23.88 -0.37 242 3,705 +80 Hover/Click
Jun22 220310 23.85 24.17 23.70 23.83 -0.37 160 3,197 +20 Hover/Click
Jul22 220310 23.55 23.80 23.46 23.50 -0.35 55 2,509 +23 Hover/Click
Aug22 220310 23.04 23.41 23.04 23.21 -0.11 37 2,336 +8 Hover/Click
Sep22 220310 23.03 23.27 23.03 23.05 -0.05 39 2,182 +4 Hover/Click
Oct22 220310 22.60 22.92 22.60 22.84 +0.23 16 1,648 +4 Hover/Click
Nov22 220310 22.20 22.52 22.20 22.39 +0.19 37 1,516 +17 Hover/Click
Dec22 220310 21.70 21.99 21.70 21.80 +0.15 56 1,515 -4 Hover/Click
Jan23 220310 21.10 21.15 21.05 21.10 +0.01 50 606 +10 Hover/Click
Feb23 220310 20.50 20.70 20.50 20.60 -0.02 48 355 -2 Hover/Click
Mar23 220310 20.20 20.35 20.20 20.30 +0.05 6 311 +5 Hover/Click
Total Volume and Open Interest 1,315 30,912 +323  
Cocoa(ICE) Weekly Monthly
Mar22 220310 2629 2643 2629 2643 +19 10 14 +9 Hover/Click
May22 220310 2670 2710 2647 2683 +20 20,330 79,752 -1,259 Hover/Click
Jul22 220310 2691 2729 2672 2706 +22 13,152 53,533 +277 Hover/Click
Sep22 220310 2692 2723 2670 2702 +16 7,322 30,748 +449 Hover/Click
Dec22 220310 2678 2708 2659 2688 +16 5,398 35,884 +171 Hover/Click
Mar23 220310 2647 2676 2626 2652 +8 1,191 29,934 +428 Hover/Click
May23 220310 2639 2651 2606 2628 +4 220 9,661 +23 Hover/Click
Total Volume and Open Interest 47,684 243,640 +130  
Coffee "C"(ICE) Weekly Monthly
Mar22 220310 230.00 230.00 223.85 225.20 -5.25 8 1,089 -2 Hover/Click
May22 220310 228.45 229.90 221.75 224.20 -5.10 23,555 104,245 -2,631 Hover/Click
Jul22 220310 227.45 228.90 221.05 223.45 -4.80 10,682 37,349 +243 Hover/Click
Sep22 220310 226.35 227.40 219.80 221.95 -4.75 7,141 29,993 +262 Hover/Click
Dec22 220310 223.20 224.65 217.40 219.50 -4.65 5,116 28,110 -482 Hover/Click
Mar23 220310 221.05 221.85 215.10 217.00 -4.45 1,566 9,989 +218 Hover/Click
Total Volume and Open Interest 49,791 224,222 -2,400  
Orange Juice(ICE) Weekly Monthly
Mar22 220310 138.30 138.30 138.30 138.30 +0.35       Hover/Click
May22 220310 137.50 140.85 137.50 138.30 +0.35 1,661 9,914 -248 Hover/Click
Jul22 220310 139.55 141.00 139.00 139.00 +0.30 198 1,183 +29 Hover/Click
Sep22 220310 141.20 142.15 140.55 140.60 +0.10 145 827 +127 Hover/Click
Nov22 220310 142.00 142.50 140.85 140.85 -0.90 19 77 +9 Hover/Click
Jan23 220310 142.05 142.50 141.00 141.00 -1.35 15 9 +0 Hover/Click
Total Volume and Open Interest 2,046 12,029 -79  
Sugar #11(ICE) Weekly Monthly
May22 220310 19.02 19.59 18.96 19.10 +0.16 68,661 331,812 -1,094 Hover/Click
Jul22 220310 19.01 19.47 18.90 19.06 +0.14 45,664 170,460 +2,718 Hover/Click
Oct22 220310 19.07 19.50 19.04 19.16 +0.09 24,769 126,157 -655 Hover/Click
Mar23 220310 19.31 19.60 19.26 19.36 +0.07 12,965 90,266 +5 Hover/Click
May23 220310 18.48 18.65 18.37 18.47 +0.01 4,019 39,128 +862 Hover/Click
Jul23 220310 17.93 18.03 17.78 17.89 -0.03 2,352 34,424 +420 Hover/Click
Oct23 220310 17.58 17.62 17.40 17.52 -0.06 1,117 25,558 +200 Hover/Click
Mar24 220310 17.50 17.56 17.43 17.45 -0.06 668 9,603 +477 Hover/Click
Total Volume and Open Interest 160,704 837,413 +3,130  
London Cocoa(LCE) Weekly Monthly
Mar22 220310 1740 1794 1740 1778 +38 1,489 9,465 -889 Hover/Click
May22 220310 1770 1807 1767 1804 +30 10,675 49,173 -2,091 Hover/Click
Jul22 220310 1798 1831 1796 1829 +25 6,337 40,935 -172 Hover/Click
Sep22 220310 1801 1823 1795 1822 +21 4,875 46,878 -762 Hover/Click
Dec22 220310 1790 1813 1788 1810 +17 3,685 61,651 +237 Hover/Click
Mar23 220310 1780 1799 1779 1795 +13 1,428 39,879 -106 Hover/Click
May23 220310 1779 1793 1778 1790 +11 331 11,234 +70 Hover/Click
Total Volume and Open Interest 29,093 274,594 -3,692  
London Sugar(LCE) Weekly Monthly
May22 220310 526.10 538.70 525.50 527.50 +1.40 6,768 33,276 +130 Hover/Click
Aug22 220310 517.50 527.30 515.40 517.70 +2.20 3,326 13,881 +150 Hover/Click
Oct22 220310 511.50 519.50 508.30 510.90 +2.00 1,419 11,586 +298 Hover/Click
Dec22 220310 510.00 515.80 507.00 509.50 +2.00 519 4,537 +234 Hover/Click
Mar23 220310 507.90 511.30 505.90 505.90 +2.10 345 3,246 +155 Hover/Click
Total Volume and Open Interest 12,578 68,865 +1,046  
Cotton(ICE) Weekly Monthly
May22 220310 117.47 118.47 116.67 116.86 -0.61 14,444 102,500 -2,212 Hover/Click
Jul22 220310 113.25 114.17 112.71 113.03 -0.18 8,634 49,173 -1,291 Hover/Click
Oct22 220310 103.34 104.79 103.34 104.79 -0.32 2 32 +1 Hover/Click
Dec22 220310 101.35 102.00 100.98 101.44 -0.25 3,215 58,384 +831 Hover/Click
Mar23 220310 98.25 98.25 97.32 97.75 -0.34 217 7,929 +10 Hover/Click
May23 220310 95.19 95.40 94.61 95.05 -0.24 103 1,228 +8 Hover/Click
Total Volume and Open Interest 26,835 228,765 -2,681  
Lumber(CME) Weekly Monthly
Mar22 220310 1355.0 1382.0 1344.0 1348.5 -2.0 55 105 -49  
May22 220310 1196.5 1252.9 1153.0 1216.2 +20.3 223 1,563 -4  
Jul22 220310 1004.3 1090.0 1000.0 1052.4 +19.4 36 548 +14  
Sep22 220310 947.4 988.0 947.4 965.9 +16.1 2 148 +0  
Nov22 220310 881.5 881.5 881.5 881.5 +16.1 1 65 +1  
Jan23 220310 872.4 872.4 872.4 872.4 +16.1        
Mar23 220310 862.4 862.4 862.4 862.4 +16.1        
Total Volume and Open Interest 317 2,429 -38  
Crude Oil(NYM) Weekly Monthly
Apr22 220310 110.41 114.88 105.53 106.02 -2.68 583,106 206,294 -18,646 Hover/Click
May22 220310 106.59 110.91 102.38 102.99 -2.06 200,163 236,847 +8,833 Hover/Click
Jun22 220310 103.00 106.62 98.81 99.64 -1.31 165,832 193,072 +333 Hover/Click
Jul22 220310 98.08 102.64 95.57 96.73 -0.53 73,501 86,424 +2,010 Hover/Click
Aug22 220310 95.86 99.04 92.68 94.05 +0.14 36,360 56,322 -1,039 Hover/Click
Sep22 220310 92.01 96.09 90.00 91.59 +0.37 59,183 89,946 +1,000 Hover/Click
Oct22 220310 91.92 93.70 88.45 89.61 +0.47 20,533 61,099 +589 Hover/Click
Nov22 220310 88.65 91.76 86.55 88.06 +0.54 17,308 55,440 +698 Hover/Click
Dec22 220310 88.20 90.58 85.19 86.81 +0.64 110,147 239,916 +4,759 Hover/Click
Jan23 220310 87.15 88.94 84.56 85.69 +0.74 8,391 50,032 +257 Hover/Click
Feb23 220310 85.12 87.60 83.44 84.68 +0.85 5,905 37,867 +596 Hover/Click
Mar23 220310 84.20 86.48 82.00 83.76 +0.94 14,000 44,846 +820 Hover/Click
Apr23 220310 84.50 85.17 81.29 82.91 +1.02 4,079 26,688 -683 Hover/Click
May23 220310 82.12 84.18 80.89 82.12 +1.09 3,691 27,220 -1,047 Hover/Click
Jun23 220310 82.00 84.00 79.39 81.39 +1.20 34,225 108,149 +2,504 Hover/Click
Jul23 220310 79.85 82.50 79.43 80.67 +1.21 1,222 20,639 +46 Hover/Click
Total Volume and Open Interest 1,407,925 1,896,974 +1,877  
e-miNY Crude Oil(NYM)
Apr22 220310 110.475 114.850 105.475 106.025 -2.675 67,436 3,998 -173  
May22 220310 107.000 110.900 102.500 103.000 -2.050 3,414 668 -269  
Jun22 220310 102.425 106.100 99.175 99.650 -1.300 251 620 -23  
Jul22 220310 99.850 102.000 95.700 96.725 -0.525 100 91 +3  
Aug22 220310 97.625 98.300 93.400 94.050 +0.150 70 35 -48  
Sep22 220310 93.500 96.100 90.650 91.600 +0.375 79 63 -38  
Oct22 220310 93.400 93.400 89.600 89.600 +0.450 22 29 +5  
Nov22 220310 88.050 91.100 88.050 88.050 +0.525 10 17 +10  
Dec22 220310 87.250 90.000 85.550 86.800 +0.625 40 233 -10  
Jan23 220310 85.700 85.700 85.700 85.700 +0.750 3 20 +2  
Total Volume and Open Interest 71,450 5,873 -537  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220310 354.71 384.32 328.35 329.62 -16.81 75,935 52,694 -9,053 Hover/Click
May22 220310 340.40 364.55 318.30 319.57 -13.87 61,482 49,184 -321 Hover/Click
Jun22 220310 326.41 348.19 309.36 310.67 -11.30 45,567 34,050 -527 Hover/Click
Jul22 220310 320.50 332.70 302.81 304.04 -8.52 22,016 17,425 +671 Hover/Click
Aug22 220310 310.19 321.86 297.08 298.69 -6.36 16,940 11,153 -356 Hover/Click
Sep22 220310 306.20 309.90 291.70 293.96 -3.87 17,428 15,573 -1,610 Hover/Click
Oct22 220310 299.88 302.86 286.50 289.09 -1.55 7,341 9,336 -278 Hover/Click
Nov22 220310 292.14 295.30 281.04 284.17 +0.21 5,418 8,390 -296 Hover/Click
Dec22 220310 285.04 289.89 276.48 279.48 +0.98 9,942 18,917 -1,317 Hover/Click
Jan23 220310 282.50 285.30 273.30 275.95 +1.25 2,727 5,897 +378 Hover/Click
Feb23 220310 275.50 276.53 272.50 273.27 +1.25 1,284 2,562 +196 Hover/Click
Mar23 220310 269.90 276.00 267.55 270.28 +1.43 534 2,868 -31 Hover/Click
Apr23 220310 274.00 274.00 265.00 266.92 +1.91 233 1,876 +35 Hover/Click
May23 220310 271.95 271.95 263.52 264.42 +2.58 128 473 +16 Hover/Click
Total Volume and Open Interest 267,160 245,668 -12,490  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220310 332.18 342.69 313.41 315.67 -13.71 79,959 88,039 -11,038 Hover/Click
May22 220310 329.21 338.88 311.19 313.42 -11.95 80,731 76,672 +7,505 Hover/Click
Jun22 220310 318.50 328.14 303.45 305.52 -9.06 52,648 36,772 -2,432 Hover/Click
Jul22 220310 308.56 317.40 294.81 296.86 -7.27 26,466 27,191 -1,329 Hover/Click
Aug22 220310 292.33 306.46 286.45 287.63 -6.05 18,686 12,910 -1,094 Hover/Click
Sep22 220310 285.29 296.05 277.61 278.46 -4.90 15,250 18,467 -118 Hover/Click
Oct22 220310 275.34 277.70 260.90 262.52 -2.89 5,670 7,996 +86 Hover/Click
Nov22 220310 266.03 269.70 252.72 255.16 -2.24 4,886 8,065 -607 Hover/Click
Dec22 220310 256.00 263.71 246.42 249.51 -1.59 8,109 24,809 -868 Hover/Click
Jan23 220310 253.51 258.50 243.10 245.63 -1.03 1,628 4,161 +13 Hover/Click
Total Volume and Open Interest 295,146 311,223 -9,637  
e-miNY RBOB Gasoline(NYM)
Apr22 220310 329.40 329.40 315.67 315.67 -13.71 0 2 +0  
May22 220310 313.42 313.42 313.42 313.42 -11.95        
Jun22 220310 305.52 305.52 305.52 305.52 -9.06        
Jul22 220310 296.86 296.86 296.86 296.86 -7.27        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220310 4.520 4.671 4.499 4.631 +0.105 159,168 106,189 -10,151 Hover/Click
May22 220310 4.561 4.707 4.538 4.669 +0.108 87,816 197,070 +100 Hover/Click
Jun22 220310 4.611 4.757 4.591 4.720 +0.110 31,596 68,037 -1,401 Hover/Click
Jul22 220310 4.685 4.816 4.658 4.779 +0.109 29,625 82,215 +1,569 Hover/Click
Aug22 220310 4.696 4.824 4.673 4.790 +0.108 17,359 43,410 -1,556 Hover/Click
Sep22 220310 4.678 4.805 4.651 4.775 +0.109 15,843 69,425 +1,406 Hover/Click
Oct22 220310 4.695 4.825 4.664 4.792 +0.109 31,284 82,574 +1,326 Hover/Click
Nov22 220310 4.757 4.902 4.749 4.874 +0.109 7,286 43,240 +1,012 Hover/Click
Dec22 220310 4.927 5.050 4.902 5.020 +0.106 5,205 44,730 -136 Hover/Click
Jan23 220310 5.022 5.144 4.996 5.113 +0.103 17,389 58,142 -932 Hover/Click
Feb23 220310 4.910 4.968 4.830 4.933 +0.089 4,641 20,051 -756 Hover/Click
Mar23 220310 4.417 4.527 4.412 4.490 +0.073 6,934 37,646 -1,157 Hover/Click
Apr23 220310 3.560 3.596 3.551 3.581 +0.016 8,682 41,677 +1,026 Hover/Click
May23 220310 3.508 3.515 3.475 3.502 +0.011 2,793 25,083 -133 Hover/Click
Jun23 220310 3.544 3.555 3.513 3.542 +0.012 3,750 14,392 +261 Hover/Click
Jul23 220310 3.586 3.600 3.561 3.587 +0.011 1,322 11,240 +269 Hover/Click
Total Volume and Open Interest 438,947 1,085,853 -8,949  
Brent Crude Oil(ICE) Weekly Monthly
May22 220310 112.65 118.36 109.00 109.33 -1.81 469,994 346,114 -25,529 Hover/Click
Jun22 220310 108.47 113.59 105.06 105.43 -1.60 392,921 354,140 +6,001 Hover/Click
Jul22 220310 105.15 109.67 101.81 102.36 -1.15 171,473 203,654 +10,357 Hover/Click
Aug22 220310 102.10 106.10 98.98 99.69 -0.63 110,199 86,676 +2,073 Hover/Click
Sep22 220310 99.50 103.18 96.69 97.51 -0.15 116,173 118,220 +1,654 Hover/Click
Oct22 220310 97.16 100.84 94.75 95.59 +0.04 60,469 59,141 +499 Hover/Click
Nov22 220310 95.33 98.80 93.00 93.89 +0.16 51,569 58,731 -3,459 Hover/Click
Dec22 220310 93.71 97.07 91.38 92.38 +0.23 176,356 213,826 +5,986 Hover/Click
Jan23 220310 92.71 95.26 89.90 91.07 +0.32 17,698 34,545 -898 Hover/Click
Feb23 220310 89.95 89.95 89.95 89.95 +0.45 15,875 39,465 -1,316 Hover/Click
Mar23 220310 92.15 92.60 88.49 89.13 +0.64 19,081 28,051 +190 Hover/Click
Apr23 220310 91.65 91.96 87.61 88.35 +0.74 2,873 15,729 +435 Hover/Click
May23 220310 86.81 87.63 86.81 87.63 +0.82 1,650 16,394 -153 Hover/Click
Jun23 220310 87.95 90.18 85.30 86.94 +0.86 33,800 88,411 -1,710 Hover/Click
Total Volume and Open Interest 1,709,842 1,978,954 -7,708  
Gas Oil(ICE) Weekly Monthly
Mar22 220310 1155.50 1522.50 1143.00 1522.50 unch 26,830 15,691 -10,155 Hover/Click
Apr22 220310 1081.00 1159.00 973.25 1004.50 -174.25 125,627 128,515 -5,633 Hover/Click
May22 220310 1013.75 1083.50 941.00 973.75 -130.50 106,365 90,744 +1,732 Hover/Click
Jun22 220310 971.50 1020.25 908.50 943.25 -96.25 89,970 66,270 -1,008 Hover/Click
Jul22 220310 926.00 968.50 882.00 916.25 -72.50 23,440 39,595 +557 Hover/Click
Aug22 220310 898.50 935.50 865.00 893.50 -64.00 14,218 23,247 -253 Hover/Click
Sep22 220310 886.50 915.50 851.25 878.00 -59.25 13,383 26,859 -1,120 Hover/Click
Oct22 220310 870.00 894.75 837.25 862.50 -55.75 6,717 22,988 -162 Hover/Click
Nov22 220310 845.50 868.25 819.00 840.00 -52.50 4,527 13,406 -508 Hover/Click
Dec22 220310 825.75 847.75 799.75 820.50 -50.00 28,926 62,693 -3,037 Hover/Click
Total Volume and Open Interest 446,423 556,959 -19,733  
Ethanol(CBOT)
Apr22 220310 2.160 2.160 2.160 2.160 unch        
May22 220310 2.160 2.160 2.160 2.160 unch        
Jun22 220310 2.160 2.160 2.160 2.160 unch        
Jul22 220310 2.160 2.160 2.160 2.160 unch        
Aug22 220310 2.160 2.160 2.160 2.160 unch        
Sep22 220310 2.160 2.160 2.160 2.160 unch        
Oct22 220310 2.160 2.160 2.160 2.160 unch        
Nov22 220310 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220310 109.98 114.87 105.60 106.02 -2.68 31,345 38,569 -3,524 Hover/Click
May22 220310 106.41 110.82 102.48 102.99 -2.06 54,980 58,148 -566 Hover/Click
Jun22 220310 102.43 106.50 99.07 99.64 -1.31 62,138 83,366 -998 Hover/Click
Jul22 220310 99.07 102.09 96.01 96.73 -0.53 22,102 24,045 +699 Hover/Click
Aug22 220310 96.00 98.50 92.83 94.05 +0.14 15,191 17,175 -744 Hover/Click
Sep22 220310 93.49 95.65 90.67 91.59 +0.37 22,825 43,000 -38 Hover/Click
Oct22 220310 91.34 92.94 88.25 89.61 +0.47 5,078 10,571 +34 Hover/Click
Nov22 220310 91.06 91.12 86.72 88.06 +0.54 2,214 10,297 +144 Hover/Click
Dec22 220310 88.25 89.97 85.46 86.81 +0.64 31,684 100,808 -27 Hover/Click
Jan23 220310 85.69 85.69 85.69 85.69 +0.74 672 5,639 +55 Hover/Click
Feb23 220310 84.68 84.68 84.68 84.68 +0.85 689 3,331 +126 Hover/Click
Mar23 220310 83.76 83.76 83.76 83.76 +0.94 1,069 8,848 +236 Hover/Click
Apr23 220310 82.91 82.91 82.91 82.91 +1.02 239 3,424 +175 Hover/Click
May23 220310 82.12 82.12 82.12 82.12 +1.09 190 2,129 +13 Hover/Click
Jun23 220310 81.88 81.88 80.66 81.39 +1.20 3,216 26,089 +22 Hover/Click
Jul23 220310 80.67 80.67 80.67 80.67 +1.21 145 371 +101 Hover/Click
Total Volume and Open Interest 261,692 525,576 -5,833  
US Dollar Index(ICE) Weekly Monthly
Mar22 220310 98.100 98.605 97.710 98.505 +0.552 41,666 45,055 -5,379 Hover/Click
Jun22 220310 98.170 98.625 97.785 98.558 +0.488 15,093 17,008 +7,996 Hover/Click
Sep22 220310 98.030 98.380 97.665 98.368 +0.353 3 348 +3 Hover/Click
Total Volume and Open Interest 56,762 62,447 +2,620  
Australian Dollar(CME) Weekly Monthly
Mar22 220310 73.20 73.69 72.88 73.65 +0.45 129,857 165,794 -22,051 Hover/Click
Jun22 220310 73.26 73.78 72.97 73.75 +0.46 34,506 30,440 +18,390 Hover/Click
Sep22 220310 73.41 73.86 73.10 73.86 +0.48 53 282 +12 Hover/Click
Total Volume and Open Interest 164,624 197,094 -3,646  
British Pound(CME) Weekly Monthly
Mar22 220310 131.82 131.95 130.78 130.97 -0.84 153,265 178,776 -12,389 Hover/Click
Jun22 220310 131.76 131.89 130.72 130.90 -0.83 55,073 62,888 +27,579 Hover/Click
Sep22 220310 131.36 131.72 130.68 130.80 -0.82 41 1,346 +13 Hover/Click
Total Volume and Open Interest 208,748 246,312 +15,398  
Canadian Dollar(CME) Weekly Monthly
Mar22 220310 78.06 78.43 77.87 78.39 +0.44 102,161 108,921 -10,342 Hover/Click
Jun22 220310 78.07 78.44 77.87 78.39 +0.44 23,185 33,873 +12,116 Hover/Click
Sep22 220310 78.22 78.42 77.89 78.40 +0.45 128 1,517 +75 Hover/Click
Dec22 220310 77.94 78.46 77.87 78.38 +0.45 366 3,547 +234 Hover/Click
Total Volume and Open Interest 125,982 149,425 +2,114  
Japanese Yen(CME) Weekly Monthly
Mar22 220310 86.31 86.35 86.06 86.14 -0.19 147,308 136,894 -31,127 Hover/Click
Jun22 220310 86.51 86.53 86.25 86.33 -0.18 68,912 69,178 +34,328 Hover/Click
Sep22 220310 86.68 86.68 86.62 86.68 -0.18 56 415 +54 Hover/Click
Total Volume and Open Interest 216,311 208,683 +3,248  
Swiss Franc(CME) Weekly Monthly
Mar22 220310 107.96 108.05 107.42 107.51 -0.45 27,577 42,637 -4,186 Hover/Click
Jun22 220310 108.30 108.46 107.81 107.91 -0.45 11,471 9,036 +4,484 Hover/Click
Sep22 220310 108.46 109.05 108.45 108.50 -0.45 21 81 -4 Hover/Click
Total Volume and Open Interest 39,069 51,820 +294  
EuroFX(CME) Weekly Monthly
Mar22 220310 110.71 111.23 109.77 109.87 -0.92 417,350 577,669 -63,751 Hover/Click
Jun22 220310 111.07 111.60 110.14 110.24 -0.92 132,858 141,756 +57,503 Hover/Click
Sep22 220310 111.54 112.09 110.70 110.78 -0.92 1,406 5,108 -625 Hover/Click
Total Volume and Open Interest 555,741 738,990 -8,358  
Mexican Peso(CME) Weekly Monthly
Mar22 220310 478.25 478.25 474.63 477.25 -1.25 139,679 106,919 -26,347 Hover/Click
Jun22 220310 470.13 470.38 466.63 469.38 -1.25 78,995 59,493 +43,873 Hover/Click
Total Volume and Open Interest 218,675 166,433 +17,527  
Brazilian Real(CME) Weekly Monthly
Apr22 220310 198.75 199.55 195.85 198.35 -0.15 8,726 66,161 -1,057  
May22 220310 196.70 197.40 194.45 196.90 -0.15 26 284 -4  
Jun22 220310 194.65 195.10 192.70 195.10 -0.20 46 2,178 +16 Hover/Click
Jul22 220310 193.35 193.35 191.45 193.35 -0.20        
Total Volume and Open Interest 8,798 68,623 -1,045  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220310 153~260 154~010 152~160 152~260 -0~280 345 4,035 -117 Hover/Click
Jun22 220310 155~080 156~030 154~130 154~230 -0~310 425,113 1,110,642 -2,402 Hover/Click
Sep22 220310 154~040 154~040 154~040 154~040 -0~310 0 2 +0 Hover/Click
Total Volume and Open Interest 425,458 1,114,679 -2,519  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220310 126~210 126~275 126~010 126~030 -0~160 8,898 13,595 -4,807 Hover/Click
Jun22 220310 126~170 126~265 125~295 126~005 -0~170 1,709,398 3,613,890 -25,874 Hover/Click
Sep22 220310 126~220 126~220 125~245 125~245 -0~165 0 49 +0 Hover/Click
Total Volume and Open Interest 1,718,296 3,627,534 -30,681  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220310 117~282 117~316 117~150 117~166 -0~092 7,302 14,249 -3,622 Hover/Click
Jun22 220310 117~150 117~222 117~036 117~056 -0~102 1,240,499 3,831,250 -18,010 Hover/Click
Sep22 220310 117~056 117~056 117~056 117~056 -0~102       Hover/Click
Total Volume and Open Interest 1,247,801 3,845,499 -21,632  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220310 107~146 107~184 107~141 107~145 -0~025 1,174 22,047 -440 Hover/Click
Jun22 220310 107~045 107~062 107~000 107~013 -0~030 512,802 2,013,784 -5,288 Hover/Click
Sep22 220310 106~284 106~284 106~284 106~284 -0~030 0 2 +0 Hover/Click
Total Volume and Open Interest 513,976 2,035,833 -5,728  
Eurodollars(CME) Weekly Monthly
Mar22 220310 99.155 99.160 99.122 99.132 -0.025 217,645 886,843 -13,740  
Jun22 220310 98.640 98.665 98.550 98.585 -0.060 363,199 987,438 -81,046  
Sep22 220310 98.335 98.360 98.230 98.290 -0.045 207,649 856,643 +23,664  
Dec22 220310 98.015 98.040 97.930 97.975 -0.040 299,917 1,230,044 +10,511  
Mar23 220310 97.815 97.855 97.745 97.785 -0.035 171,208 879,514 -1,372  
Jun23 220310 97.670 97.700 97.585 97.630 -0.040 242,669 927,176 +15,261  
Sep23 220310 97.640 97.675 97.570 97.605 -0.045 134,485 749,184 -3,319  
Dec23 220310 97.685 97.725 97.615 97.645 -0.040 179,726 1,352,306 -19,636  
Mar24 220310 97.790 97.830 97.710 97.740 -0.045 109,094 521,973 +1,338  
Jun24 220310 97.870 97.915 97.790 97.810 -0.055 80,973 443,852 -4,528  
Sep24 220310 97.905 97.955 97.820 97.835 -0.065 64,171 395,104 +2,457  
Dec24 220310 97.910 97.960 97.820 97.830 -0.075 81,327 634,066 -3,886  
Mar25 220310 97.950 97.995 97.855 97.870 -0.075 71,673 285,153 +2,672  
Jun25 220310 97.970 98.015 97.880 97.890 -0.075 46,608 152,724 -2,877  
Sep25 220310 97.980 98.020 97.890 97.895 -0.075 39,366 126,261 +1,648  
Dec25 220310 97.970 98.015 97.885 97.890 -0.075 50,736 148,672 -2,766  
Mar26 220310 97.975 98.015 97.890 97.895 -0.075 22,916 75,279 +876  
Jun26 220310 97.970 98.005 97.880 97.890 -0.070 26,892 71,495 -2,335  
Total Volume and Open Interest 2,522,381 11,104,557 -63,883  
Ultra T-Bond(CBOT)
Mar22 220310 179~28 180~28 177~19 177~23 -2~28 337 9,271 -1,262  
Jun22 220310 181~06 182~25 179~03 179~13 -2~28 202,948 1,234,426 -9,999  
Sep22 220310 179~13 179~13 179~13 179~13 -2~28        
Total Volume and Open Interest 203,285 1,243,697 -11,261  
Ultra 10-Yr T-Note(CBOT)
Mar22 220310 141~035 141~125 140~030 140~060 -0~250 1,830 10,425 -855  
Jun22 220310 140~005 140~180 139~065 139~110 -0~250 335,911 1,285,541 +6,111  
Sep22 220310 139~110 139~110 139~110 139~110 -0~250        
Total Volume and Open Interest 337,741 1,295,966 +5,256  
30 Day Federal Funds(CBOT)
Mar22 220310 99.787 99.798 99.780 99.795 +0.010 8,147 151,704 +979  
Apr22 220310 99.650 99.665 99.640 99.660 +0.010 54,179 489,713 +6,171  
May22 220310 99.350 99.355 99.305 99.345 -0.005 57,357 284,792 +1,154  
Jun22 220310 99.170 99.175 99.110 99.150 -0.015 11,381 75,516 +959  
Jul22 220310 99.015 99.030 98.945 98.995 -0.015 55,233 184,954 -432  
Aug22 220310 98.850 98.860 98.765 98.820 -0.020 33,695 207,535 -465  
Total Volume and Open Interest 304,561 1,956,224 +4,922  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220310 150.61 150.65 150.37 150.42 -0.19 6,612 6,510 +4,927 Hover/Click
Sep22 220310 150.42 150.42 150.42 150.42 -0.19       Hover/Click
Dec22 220310 150.42 150.42 150.42 150.42 -0.19       Hover/Click
Total Volume and Open Interest 14,334 18,625 +2,278  
Euro-Buxl(EUREX)
Jun22 220310 196.28 198.10 193.34 195.28 -1.14 108,131 337,699 +1,014  
Sep22 220310 214.12 214.12 214.12 214.12 -1.14 0 36 +0  
Dec22 220310 213.92 213.92 213.92 213.92 -1.14        
Total Volume and Open Interest 109,702 337,735    
Euro-Bund(EUREX) Weekly Monthly
Jun22 220310 163.63 164.43 162.02 162.78 -0.80 1,084,294 1,432,848 +62,441 Hover/Click
Sep22 220310 163.34 163.34 163.34 163.34 -0.80 0 173 +0 Hover/Click
Dec22 220310 161.09 161.09 161.09 161.09 -0.80       Hover/Click
Total Volume and Open Interest 1,095,140 1,433,021    
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220310 131.91 132.37 130.89 131.25 -0.72 740,491 1,592,999 -12,951 Hover/Click
Sep22 220310 129.52 129.52 129.52 129.52 -0.72 0 1 +0 Hover/Click
Dec22 220310 130.08 130.08 130.08 130.08 -0.72       Hover/Click
Total Volume and Open Interest 755,311 1,593,000    
Euro-Schatz(EUREX)
Jun22 220310 111.63 111.74 111.29 111.43 -0.20 485,225 1,364,866 -11,525  
Sep22 220310 111.54 111.54 111.54 111.54 -0.43 0 5 +0  
Dec22 220310 111.44 111.44 111.44 111.44 -0.21        
Total Volume and Open Interest 491,725 1,364,871    
3-Mth Euribor(EUREX)
Mar22 220310 100.485 100.485 100.485 100.485 +0.010 0 1,103 +0  
Jun22 220310 100.300 100.320 100.300 100.320 -0.025 1 451 +0  
Sep22 220310 100.145 100.145 100.145 100.145 -0.060 80 1,388 +80  
Total Volume and Open Interest 241 4,450 +240  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220310 120~22 121~03 120~16 120~20 +0~02 104 19,352 +11 Hover/Click
Jun22 220310 122~13 122~30 121~28 122~08 -0~03 276,900 667,270 +4,343 Hover/Click
Total Volume and Open Interest 277,004 686,624 +4,354  
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 220310 100.480 100.495 100.470 100.490 +0.010 110,157 354,774 -14,937  
Jun22 220310 100.345 100.355 100.295 100.330 -0.005 112,313 441,570 +9,039  
Sep22 220310 100.205 100.215 100.100 100.155 -0.035 94,076 418,174 -3,043  
Total Volume and Open Interest 1,112,666 4,076,342 -11,936  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220310 99.85 99.86 99.85 99.86 +0.01 23,824 126,730 -3,716  
Jun22 220310 99.38 99.47 99.36 99.44 +0.06 35,500 230,452 +8,018  
Sep22 220310 98.83 98.91 98.81 98.85 +0.02 11,563 162,693 +3,149  
Dec22 220310 98.36 98.44 98.35 98.39 +0.02 13,031 162,741 +3,548  
Mar23 220310 97.92 97.99 97.91 97.96 +0.02 6,420 113,463 +1,494  
Jun23 220310 97.58 97.64 97.56 97.60 +0.01 3,661 67,700 -168  
Sep23 220310 97.39 97.43 97.38 97.39 -0.02 3,017 71,714 +418  
Dec23 220310 97.33 97.34 97.29 97.29 -0.04 7,656 37,300 +1,510  
Mar24 220310 97.29 97.32 97.25 97.25 -0.04 8,977 12,863 +7,749  
Jun24 220310 97.27 97.27 97.24 97.24 -0.01 0 81 +0  
Total Volume and Open Interest 113,649 985,970 +22,002  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220310 97.69 97.70 97.63 97.63 -0.05 148,985 1,081,257 +11,834  
Jun22 220310 97.63 97.64 97.57 97.57 -0.05 9,857 36,267 +7,568  
Total Volume and Open Interest 158,842 1,117,524 +19,402  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220310 98.25 98.29 98.21 98.21 -0.04 121,013 972,225 +88  
Jun22 220310 98.03 98.07 97.98 97.99 -0.04 12,190 29,801 +8,356  
Total Volume and Open Interest 133,203 1,002,026 +8,444  
Gold(CMX) Weekly Monthly
Apr22 220310 1992.8 2015.1 1975.0 2000.4 +12.2 447,651 408,107 -31,476 Hover/Click
Jun22 220310 1996.9 2018.3 1978.8 2004.5 +12.8 73,704 161,057 +22,379 Hover/Click
Aug22 220310 2002.5 2021.1 1982.3 2008.2 +13.3 3,541 30,573 +1,410 Hover/Click
Oct22 220310 1995.7 2024.4 1987.7 2012.8 +13.7 558 9,046 +127 Hover/Click
Dec22 220310 2008.1 2030.6 1991.6 2018.4 +14.4 2,131 19,369 +305 Hover/Click
Feb23 220310 2029.9 2032.3 2024.1 2024.1 +14.7 55 3,153 +1 Hover/Click
Apr23 220310 2019.1 2037.7 2015.1 2029.2 +14.7 6 219 +1 Hover/Click
Jun23 220310 2034.2 2034.2 2034.2 2034.2 +14.7 11 346 +6 Hover/Click
Aug23 220310 2037.9 2037.9 2037.9 2037.9 +14.7 0 50 +0 Hover/Click
Oct23 220310 2041.0 2041.0 2041.0 2041.0 +14.7       Hover/Click
Dec23 220310 2061.0 2061.0 2044.2 2044.2 +14.7 162 337 +102 Hover/Click
Total Volume and Open Interest 531,223 638,502 -7,209  
Silver(CMX) Weekly Monthly
Mar22 220310 2603.0 2623.5 2558.5 2620.2 +44.5 1,151 1,452 +701 Hover/Click
May22 220310 2606.0 2642.5 2560.0 2625.6 +44.0 127,210 132,283 -125 Hover/Click
Jul22 220310 2603.5 2637.0 2560.0 2623.2 +44.1 8,197 22,936 +299 Hover/Click
Sep22 220310 2597.0 2639.0 2565.0 2626.0 +44.9 1,670 5,071 +331 Hover/Click
Dec22 220310 2601.0 2643.5 2581.5 2635.7 +47.1 747 4,842 -4 Hover/Click
Mar23 220310 2599.5 2656.0 2599.5 2647.6 +47.0 37 775 -7 Hover/Click
May23 220310 2655.3 2655.3 2655.3 2655.3 +47.0 1 7 -1 Hover/Click
Total Volume and Open Interest 139,644 168,283 +1,263  
Platinum(NYMEX) Weekly Monthly
Apr22 220310 1101.6 1116.7 1080.1 1095.2 -12.4 38,266 46,518 -1,656 Hover/Click
Jul22 220310 1101.2 1111.9 1077.6 1092.8 -13.0 5,276 20,916 +2,883 Hover/Click
Oct22 220310 1094.6 1102.9 1082.6 1092.3 -12.7 445 4,984 +149 Hover/Click
Jan23 220310 1092.7 1092.7 1092.7 1092.7 -12.1 1 36 +1 Hover/Click
Total Volume and Open Interest 44,016 72,496 +1,389  
Palladium(NYMEX) Weekly Monthly
Mar22 220310 2917.00 2917.00 2917.00 2917.00 -27.80 40 70 -18 Hover/Click
Jun22 220310 2909.00 2975.00 2850.00 2920.50 -29.30 4,227 7,423 +131 Hover/Click
Sep22 220310 2929.00 2931.00 2907.80 2907.80 -18.80 64 116 +18 Hover/Click
Total Volume and Open Interest 4,349 7,631 +137  
Copper(CMX) Weekly Monthly
Mar22 220310 458.00 464.95 457.40 464.35 +7.95 1,207 2,824 -371 Hover/Click
May22 220310 459.65 467.85 457.40 465.25 +8.00 89,595 123,835 -4,168 Hover/Click
Jul22 220310 458.50 466.60 456.60 464.30 +7.90 11,619 29,891 -1,078 Hover/Click
Sep22 220310 456.80 465.65 456.80 463.15 +7.10 5,336 20,058 -240 Hover/Click
Dec22 220310 460.20 463.95 458.10 461.50 +6.40 2,660 12,371 -623 Hover/Click
Total Volume and Open Interest 111,826 198,844 -6,437  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220310 33254 33294 32799 33152 -113 286,678 74,017 -765 Hover/Click
Jun22 220310 33150 33180 32694 33044 -119 5,338 3,535 +1,429 Hover/Click
Sep22 220310 32979 32979 32718 32979 -106 3 8 +1 Hover/Click
Dec22 220310 32884 32884 32884 32884 -107       Hover/Click
Total Volume and Open Interest 292,019 77,560 +665  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220310 4279.00 4282.25 4207.00 4257.25 -18.00 2,333,021 2,252,121 -6,308 Hover/Click
Jun22 220310 4270.50 4273.25 4198.00 4248.00 -18.75 97,166 170,873 +22,722 Hover/Click
Sep22 220310 4267.00 4271.50 4199.00 4248.25 -19.25 2,806 2,667 +1,293 Hover/Click
Dec22 220310 4222.50 4254.00 4222.50 4254.00 -19.00 28 8,064 -3 Hover/Click
Total Volume and Open Interest 2,433,021 2,435,543 +17,704  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220310 13778.00 13778.00 13396.25 13586.00 -148.75 841,407 239,095 -4,465 Hover/Click
Jun22 220310 13770.50 13773.25 13390.50 13583.25 -149.50 20,607 8,515 +2,087 Hover/Click
Sep22 220310 13748.25 13779.50 13432.50 13611.25 -136.75 35 363 +2 Hover/Click
Total Volume and Open Interest 862,049 248,009 -2,376  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220310 2594.90 2599.10 2556.70 2594.20 -1.00 16,584 51,954 +1,819 Hover/Click
Jun22 220310 2568.00 2590.80 2549.50 2586.20 -2.40 23 29 +9 Hover/Click
Sep22 220310 2607.50 2607.50 2607.50 2607.50 +0.60       Hover/Click
Total Volume and Open Interest 16,607 51,983 +1,828  
Volatility Index(CBOE)
Mar22 220310 31.80 33.43 30.15 30.42 -1.70 95,313 64,003 -14,319  
Apr22 220310 31.30 32.47 29.75 30.13 -1.36 94,532 121,072 +4,842  
May22 220310 30.45 31.32 29.35 29.75 -0.85 23,696 33,117 +623  
Jun22 220310 29.75 30.45 29.00 29.33 -0.58 13,381 28,558 +93  
Total Volume and Open Interest 238,837 289,220 -7,906  
S & P 600(CME)
Mar22 220310 1299.90 1299.90 1299.90 1299.90 -0.70        
Jun22 220310 1300.70 1300.70 1300.70 1300.70 -0.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220310 2014.10 2015.40 1977.70 2010.90 -3.40 292,627 515,031 +8,103 Hover/Click
Jun22 220310 2010.60 2011.60 1974.10 2007.70 -3.50 7,018 10,468 +3,189 Hover/Click
Sep22 220310 2007.40 2007.40 1986.90 2007.40 -3.30 0 5 +0 Hover/Click
Total Volume and Open Interest 299,645 525,504 +11,292  
Nikkei 225(CME)
Mar22 220310 25395 25755 25195 25300 -100 12,118 7,651 -2,749  
Jun22 220310 25200 25590 25025 25125 -105 7,217 9,536 +2,112  
Total Volume and Open Interest 19,335 17,187 -637  
Nikkei 225(SGX) Weekly Monthly
Jun22 220310 24535 25525 24490 25455 +965 75,050 59,205 +43,944  
Sep22 220310 25410 25410 25410 25410 +955 0 854 +0  
Dec22 220310 25210 25210 25210 25210 +950 0 12,909 +0  
Total Volume and Open Interest 207,381 195,476 +43,075  
Nikkei 225 Mini(JPX)
Jun22 220310 24600 25500 24555 25500 +1000 408,360 164,465 +95,454  
Sep22 220310 24525 25440 24505 25440 +990 1,426 2,014 +53  
Dec22 220310 24275 25250 24275 25250 +980 1,969 3,188 +86  
Total Volume and Open Interest 1,162,338 632,116 +106,177  
Nikkei 225(JPX)
Jun22 220310 25190 25500 25090 25500 +1000 20,108 146,489 +68,015  
Sep22 220310 25150 25440 25150 25440 +990 11 4,760 +17  
Dec22 220310 24370 25250 24370 25250 +980 6 26,430 +1,644  
Total Volume and Open Interest 69,562 388,340 +26,272  
Nikkei 225(CME) Yen
Jun22 220310 25125 25525 24960 25060 -90 36,596 21,897 +8,568  
Sep22 220310 25020 25325 25020 25020 -100        
Dec22 220310 24975 24975 24975 24975 +55        
Total Volume and Open Interest 121,701 63,319 -396  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220310 25060 25060 25060 25060 -90        
Sep22 220310 25020 25020 25020 25020 -100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220310 6360.0 6390.0 6161.5 6204.5 -180.5 136,920 290,661 +14,253  
Apr22 220310 6342.0 6367.0 6160.0 6194.0 -181.0 343 296 +71  
May22 220310 6102.5 6102.5 6102.5 6102.5 -184.5        
Jun22 220310 6135.0 6140.0 6059.5 6059.5 -180.5 0 96 +28  
Sep22 220310 6038.5 6038.5 6038.5 6038.5 -176.5 0 1 +0  
Dec22 220310 6014.5 6014.5 6014.5 6014.5 -177.5 0 14,502 +0  
Total Volume and Open Interest 137,263 305,559 +14,352  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220310 20550 21088 20550 20791 +272 159,624 119,564 +1,875  
Apr22 220310 20580 21067 20580 20777 +274 2,841 4,339 +1,704  
Total Volume and Open Interest 162,859 136,896 +3,625  
DAX(EUREX) Weekly Monthly
Mar22 220310 13842.0 13851.0 13333.0 13411.0 -337.0 113,373 106,784 +207  
Jun22 220310 13797.0 13855.0 13357.0 13429.0 -339.0 1,682 7,008 +242  
Sep22 220310 13858.0 13858.0 13414.0 13414.0 -337.0 0 320 +0  
Total Volume and Open Interest 115,055 114,112 +449  
Mini-DAX(EUREX)
Mar22 220310 13841.0 13850.0 13333.0 13411.0 -337.0 128,418 19,771 -2,516  
Jun22 220310 13830.0 13860.0 13360.0 13429.0 -339.0 763 682 +135  
Sep22 220310 13675.0 13675.0 13414.0 13414.0 -337.0 1 7 +0  
Total Volume and Open Interest 129,182 20,460 -2,381  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220310 3766 3766 3624 3641 -101 1,868,085 4,346,960 +103,062  
Jun22 220310 3672 3679 3543 3560 -100 168,274 595,481 +77,576  
Sep22 220310 3565 3565 3552 3552 -96 0 16,045 +2,982  
Total Volume and Open Interest 2,036,359 4,976,181 +425,889  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220310 11506 11555 11302 11350 -78 69,667 217,841 +6,501  
Jun22 220310 11321 11358 11129 11170 -75 889 15,865 +541  
Sep22 220310 11135 11135 11135 11135 -74 0 22 +0  
Total Volume and Open Interest 70,556 233,728 +7,042  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220310 7155.50 7175.50 7056.50 7067.00 -61.00 199,686 596,435 -3,379  
Jun22 220310 7105.00 7113.00 7010.00 7017.50 -57.50 848 5,600 +586  
Sep22 220310 6976.00 6976.00 6976.00 6976.00 -58.00 0 134 +0  
Total Volume and Open Interest 200,535 602,177 -2,792  
SPI 200(SFE) Weekly Monthly
Mar22 220310 7030.0 7163.0 7010.0 7131.0 +94.0 69,045 271,854 +5,482  
Jun22 220310 7012.0 7123.0 7004.0 7098.0 +94.0 1,442 2,792 +1,195  
Sep22 220310 7023.0 7023.0 7023.0 7023.0 +94.0        
Total Volume and Open Interest 70,487 274,762 +6,677  
FTSE MIB(ISE)
Mar22 220310 23835.00 23970.00 22815.00 22894.00 -958.00 46,412 85,137 -2,695  
Jun22 220310 23345.00 23345.00 22280.00 22337.00 -940.00 358 6,467 +223  
Sep22 220310 22675.00 22675.00 22112.00 22112.00 -960.00 0 6 +0  
Total Volume and Open Interest 46,770 91,610 -2,472  
KOSPI 200(KFE)
Mar22 220310 356.90 358.00 355.05 355.45 +7.55 315,099 212,828 -43,215  
Jun22 220310 357.00 358.75 354.90 356.90 +9.90 29,059 112,779 +62,258  
Sep22 220310 357.00 357.55 355.10 357.25 +8.95 16 5,728 +6  
Total Volume and Open Interest 344,179 351,334 +19,315  
GSCI(CME) Weekly Monthly
Mar22 220310 768.90 772.40 739.50 768.00 -13.50 441 1,183 -334  
Apr22 220310 750.80 765.00 722.20 765.00 -7.75 434 926 +433  
May22 220310 767.50 767.50 767.50 767.50 -2.75        
Total Volume and Open Interest 875 2,109 +99  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy