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 Fri March 11, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220311 1706.50 1707.25 1680.75 1690.75 -9.25 566 472 -521 Hover/Click
May22 220311 1689.25 1695.75 1665.25 1676.00 -10.25 116,468 292,164 -4,659 Hover/Click
Jul22 220311 1661.75 1667.50 1636.75 1651.25 -8.25 40,735 160,602 +2,696 Hover/Click
Aug22 220311 1615.75 1619.75 1589.50 1610.25 -2.50 2,326 17,080 +517 Hover/Click
Sep22 220311 1536.75 1540.50 1515.75 1534.00 -2.50 871 10,266 +53 Hover/Click
Nov22 220311 1492.00 1495.25 1471.75 1491.00 -1.25 27,858 170,219 +1,643 Hover/Click
Jan23 220311 1475.00 1477.75 1455.75 1475.00 -1.00 4,346 19,667 -243 Hover/Click
Mar23 220311 1425.25 1433.25 1410.75 1431.25 +2.25 3,929 38,891 +10 Hover/Click
May23 220311 1409.75 1417.50 1396.75 1415.75 +2.75 1,885 14,865 +209 Hover/Click
Jul23 220311 1403.50 1410.75 1390.50 1410.75 +3.75 960 5,443 -2 Hover/Click
Aug23 220311 1394.00 1394.00 1394.00 1394.00 +3.75 60 117 -1 Hover/Click
Sep23 220311 1350.75 1350.75 1350.75 1350.75 +1.00 0 366 +0 Hover/Click
Nov23 220311 1310.00 1319.50 1295.75 1315.00 +1.00 823 12,901 +180 Hover/Click
Jan24 220311 1315.75 1315.75 1315.75 1315.75 +1.00 0 90 +0 Hover/Click
Total Volume and Open Interest 200,835 743,449 -117  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220311 505.90 505.90 493.10 493.10 -13.70 144 203 -136 Hover/Click
May22 220311 484.00 485.70 468.40 477.10 -6.60 50,110 183,205 -4,817 Hover/Click
Jul22 220311 469.00 471.20 456.90 464.60 -4.60 29,218 95,177 +1,350 Hover/Click
Aug22 220311 456.60 457.40 445.90 453.10 -3.30 3,795 14,210 +475 Hover/Click
Sep22 220311 444.10 445.10 435.60 442.00 -2.40 2,234 11,073 -53 Hover/Click
Oct22 220311 433.70 433.70 426.00 432.10 -0.70 1,972 13,133 -12 Hover/Click
Dec22 220311 428.80 430.50 423.40 429.40 -0.20 9,672 43,087 +549 Hover/Click
Jan23 220311 421.00 422.90 415.90 421.70 +0.50 932 4,463 +82 Hover/Click
Mar23 220311 403.20 406.80 398.70 404.60 +1.40 848 5,272 +82 Hover/Click
May23 220311 395.80 397.70 389.50 395.60 +0.90 185 2,304 -34 Hover/Click
Total Volume and Open Interest 99,322 377,267 -2,446  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220311 79.87 82.18 79.80 82.18 +1.33 335 340 -329 Hover/Click
May22 220311 74.65 76.84 73.16 76.03 +1.35 64,122 144,355 -2,815 Hover/Click
Jul22 220311 70.91 72.22 69.62 71.50 +0.66 25,409 78,538 +690 Hover/Click
Aug22 220311 68.53 69.54 67.21 69.07 +0.61 4,263 22,824 -132 Hover/Click
Sep22 220311 66.65 67.46 65.49 67.12 +0.52 3,182 12,868 +245 Hover/Click
Oct22 220311 64.98 65.88 63.96 65.58 +0.60 3,069 14,007 +175 Hover/Click
Dec22 220311 64.45 65.43 63.37 65.09 +0.64 11,450 56,258 +218 Hover/Click
Jan23 220311 63.72 64.61 62.83 64.33 +0.55 1,107 3,108 -47 Hover/Click
Mar23 220311 61.94 63.53 61.94 63.26 +0.47 798 4,107 +52 Hover/Click
May23 220311 61.92 62.87 61.36 62.73 +0.44 301 2,598 +6 Hover/Click
Total Volume and Open Interest 114,397 346,694 -1,899  
Canola(WCE) Weekly Monthly
Mar22 220311 1139.1 1139.1 1139.1 1139.1 +0.5 0 2,247 +0 Hover/Click
May22 220311 1120.8 1134.3 1120.3 1131.2 +0.5 12,042 59,568 -75 Hover/Click
Jul22 220311 1087.1 1100.5 1087.1 1098.0 +1.6 4,654 33,926 -510 Hover/Click
Nov22 220311 920.0 931.9 920.0 929.6 +3.1 5,692 44,962 +479 Hover/Click
Jan23 220311 919.9 930.1 919.0 928.0 +2.9 846 6,568 +466 Hover/Click
Total Volume and Open Interest 23,257 147,522 +383  
Corn(CBOT) Weekly Monthly
Mar22 220311 758.00 768.50 755.00 764.50 +6.75 188 331 -76 Hover/Click
May22 220311 753.50 764.50 744.00 762.50 +6.75 136,059 600,023 -16,959 Hover/Click
Jul22 220311 721.75 729.75 713.00 728.75 +2.75 72,499 344,934 +4,995 Hover/Click
Sep22 220311 672.75 678.50 665.75 677.00 -0.50 19,502 121,850 +2,448 Hover/Click
Dec22 220311 647.25 656.25 642.00 655.25 +3.50 46,858 329,141 +3,371 Hover/Click
Mar23 220311 646.50 654.00 640.25 652.75 +3.75 4,131 31,657 -67 Hover/Click
May23 220311 646.75 651.00 639.00 650.00 +3.25 778 6,916 +111 Hover/Click
Jul23 220311 641.50 647.25 635.75 646.25 +2.75 856 14,895 -141 Hover/Click
Sep23 220311 594.50 596.25 588.25 595.75 +2.25 67 1,057 -5 Hover/Click
Dec23 220311 578.75 583.25 575.50 582.50 +1.50 1,119 28,548 +158 Hover/Click
Total Volume and Open Interest 282,098 1,481,664 -6,151  
Wheat(CBOT) Weekly Monthly
Mar22 220311 1035.75 1090.00 1030.75 1090.00 +16.25 5 45 -20 Hover/Click
May22 220311 1082.00 1126.25 1043.25 1106.50 +19.50 55,905 143,813 +474 Hover/Click
Jul22 220311 1045.50 1088.00 1006.75 1077.25 +32.00 36,871 94,219 -432 Hover/Click
Sep22 220311 1007.75 1052.25 970.50 1044.50 +35.50 21,294 37,871 +516 Hover/Click
Dec22 220311 977.00 1020.00 932.00 1014.00 +37.00 16,382 49,269 -508 Hover/Click
Mar23 220311 941.25 982.00 900.25 978.00 +37.00 1,853 7,998 +24 Hover/Click
Total Volume and Open Interest 134,263 343,146 +150  
Wheat(KCBT) Weekly Monthly
Mar22 220311 1075.75 1075.75 1075.75 1075.75 +23.50 0 314 -16 Hover/Click
May22 220311 1062.50 1105.50 1035.50 1089.25 +23.50 19,225 87,508 -2,273 Hover/Click
Jul22 220311 1054.00 1097.00 1027.75 1081.00 +26.75 14,730 48,030 -1,240 Hover/Click
Sep22 220311 1045.00 1083.75 1020.25 1069.00 +23.50 5,454 19,674 +227 Hover/Click
Dec22 220311 1033.00 1073.00 1011.50 1061.25 +23.50 4,616 21,675 +193 Hover/Click
Mar23 220311 990.75 1043.25 990.75 1037.00 +23.00 234 1,155 +11 Hover/Click
May23 220311 962.00 971.25 926.50 967.00 +25.50 18 486 +5 Hover/Click
Total Volume and Open Interest 44,393 181,634 -3,089  
Wheat(MGE) Weekly Monthly
Mar22 220311 1099.25 1099.25 1099.25 1099.25 -9.00 0 1 -40 Hover/Click
May22 220311 1053.75 1102.00 1030.50 1070.25 +15.25 5,662 33,769 -1,015 Hover/Click
Jul22 220311 1035.25 1075.75 1012.25 1053.25 +18.00 5,060 13,820 +115 Hover/Click
Sep22 220311 1011.00 1045.75 992.00 1034.50 +23.50 3,390 12,770 +309 Hover/Click
Dec22 220311 1010.00 1040.25 985.75 1031.75 +26.50 1,500 5,385 +117 Hover/Click
Mar23 220311 1014.00 1023.50 1005.50 1023.50 +26.25 2 123 +0 Hover/Click
Total Volume and Open Interest 15,614 65,934 -514  
Oats(CBOT) Weekly Monthly
Mar22 220311 722.00 722.00 722.00 722.00 +4.25 1 1 +0 Hover/Click
May22 220311 659.75 666.50 638.25 662.00 +4.25 137 1,776 -20 Hover/Click
Jul22 220311 601.75 617.25 601.50 617.25 +8.25 22 360 -17 Hover/Click
Sep22 220311 515.00 517.50 515.00 515.75 unch 10 356 +6 Hover/Click
Total Volume and Open Interest 187 2,877 -21  
Rough Rice(CBOT) Weekly Monthly
Mar22 220311 15.65 15.65 15.46 15.51 -0.06 10 54 -40 Hover/Click
May22 220311 15.85 16.00 15.65 15.85 -0.04 364 7,953 -17 Hover/Click
Jul22 220311 16.00 16.18 15.94 16.10 -0.03 51 436 +24 Hover/Click
Sep22 220311 15.65 15.79 15.52 15.79 +0.16 104 1,262 +65 Hover/Click
Total Volume and Open Interest 529 9,773 +32  
Live Cattle(CME) Weekly Monthly
Apr22 220311 136.000 137.700 136.000 137.300 +1.400 30,352 84,100 -9,407 Hover/Click
Jun22 220311 132.400 133.575 132.380 132.950 +0.500 28,153 108,721 +3,357 Hover/Click
Aug22 220311 134.650 135.550 134.500 135.075 +0.425 11,266 64,342 +246 Hover/Click
Oct22 220311 142.450 143.185 142.130 142.880 +0.430 7,038 40,033 +76 Hover/Click
Dec22 220311 147.650 148.450 147.330 148.285 +0.535 2,579 16,745 +503 Hover/Click
Feb23 220311 150.685 151.380 150.350 151.235 +0.500 713 5,154 -21 Hover/Click
Total Volume and Open Interest 80,259 323,085 -5,188  
Feeder Cattle(CME) Weekly Monthly
Mar22 220311 152.050 153.935 152.000 153.285 +1.635 959 4,193 -263 Hover/Click
Apr22 220311 156.750 158.600 156.630 157.985 +1.735 4,996 13,832 -1,014 Hover/Click
May22 220311 162.830 164.150 161.830 163.735 +1.935 5,197 12,845 +771 Hover/Click
Aug22 220311 176.500 177.235 175.650 177.080 +1.395 1,908 10,045 +51 Hover/Click
Sep22 220311 179.130 180.000 178.630 179.785 +1.335 452 2,121 +35 Hover/Click
Oct22 220311 181.350 181.950 180.800 181.630 +1.195 274 1,536 -49 Hover/Click
Nov22 220311 181.000 182.700 181.000 182.700 +1.100 120 947 -38 Hover/Click
Total Volume and Open Interest 13,954 45,814 -472  
Lean Hogs(CME) Weekly Monthly
Apr22 220311 100.150 103.100 99.980 102.730 +2.630 27,514 57,825 -9,465 Hover/Click
May22 220311 107.650 110.330 107.650 110.150 +2.770 144 2,314 +16  
Jun22 220311 114.850 118.350 114.730 118.180 +3.280 20,103 67,783 +2,740 Hover/Click
Jul22 220311 114.130 117.750 114.130 117.630 +3.530 3,526 21,868 -189 Hover/Click
Aug22 220311 112.730 116.730 112.700 116.580 +3.830 5,461 30,045 -616 Hover/Click
Oct22 220311 94.500 97.750 94.500 97.630 +2.850 3,108 30,603 +222 Hover/Click
Dec22 220311 86.630 88.330 86.630 88.130 +1.350 1,136 18,154 +43 Hover/Click
Feb23 220311 89.550 90.250 89.100 90.050 +0.870 192 5,169 -13 Hover/Click
Total Volume and Open Interest 61,247 236,267 -7,244  
Class III Milk(CME) Weekly Monthly
Mar22 220311 22.40 22.41 22.32 22.35 -0.07 217 5,405 -16 Hover/Click
Apr22 220311 23.88 24.09 23.42 23.82 -0.07 427 5,163 +29 Hover/Click
May22 220311 23.77 24.25 23.61 24.00 +0.12 295 3,743 +38 Hover/Click
Jun22 220311 23.70 24.40 23.62 24.02 +0.19 239 3,219 +22 Hover/Click
Jul22 220311 23.66 24.20 23.51 23.90 +0.40 146 2,563 +54 Hover/Click
Aug22 220311 23.31 23.90 23.31 23.80 +0.59 85 2,372 +36 Hover/Click
Sep22 220311 23.30 23.61 23.21 23.60 +0.55 75 2,234 +52 Hover/Click
Oct22 220311 22.85 23.17 22.85 23.10 +0.26 29 1,662 +14 Hover/Click
Nov22 220311 22.42 22.80 22.42 22.80 +0.41 36 1,533 +17 Hover/Click
Dec22 220311 21.83 22.20 21.83 22.10 +0.30 34 1,509 -6 Hover/Click
Jan23 220311 21.10 21.50 21.10 21.50 +0.40 4 605 -1 Hover/Click
Feb23 220311 20.62 20.88 20.60 20.83 +0.23 2 355 +0 Hover/Click
Mar23 220311 20.30 20.65 20.30 20.65 +0.35 1 312 +1 Hover/Click
Total Volume and Open Interest 1,603 31,163 +251  
Cocoa(ICE) Weekly Monthly
Mar22 220311 2580 2580 2580 2580 -63 0 14 +0 Hover/Click
May22 220311 2665 2684 2612 2620 -63 14,701 78,541 -1,211 Hover/Click
Jul22 220311 2688 2706 2641 2649 -57 8,289 54,464 +931 Hover/Click
Sep22 220311 2684 2701 2644 2651 -51 3,384 30,672 -76 Hover/Click
Dec22 220311 2670 2687 2635 2642 -46 2,789 35,612 -272 Hover/Click
Mar23 220311 2635 2652 2604 2613 -39 944 29,164 -770 Hover/Click
May23 220311 2627 2627 2586 2594 -34 344 9,624 -37 Hover/Click
Total Volume and Open Interest 30,491 242,215 -1,425  
Coffee "C"(ICE) Weekly Monthly
Mar22 220311 222.95 222.95 222.95 222.95 -2.25 0 1,047 -42 Hover/Click
May22 220311 224.60 225.40 221.20 221.95 -2.25 18,936 102,199 -2,046 Hover/Click
Jul22 220311 223.85 224.65 220.65 221.40 -2.05 9,163 37,691 +342 Hover/Click
Sep22 220311 222.85 222.85 219.35 220.10 -1.85 6,041 29,670 -323 Hover/Click
Dec22 220311 220.55 220.55 217.00 217.70 -1.80 3,832 27,248 -862 Hover/Click
Mar23 220311 218.30 218.30 214.65 215.30 -1.70 785 9,936 -53 Hover/Click
Total Volume and Open Interest 40,099 221,051 -3,171  
Orange Juice(ICE) Weekly Monthly
Mar22 220311 138.70 138.70 138.70 138.70 +0.40       Hover/Click
May22 220311 138.00 140.55 137.50 138.70 +0.40 610 9,642 -272 Hover/Click
Jul22 220311 138.75 141.35 138.50 139.50 +0.50 77 1,204 +21 Hover/Click
Sep22 220311 140.30 142.50 140.00 140.55 -0.05 41 841 +14 Hover/Click
Nov22 220311 141.00 141.05 141.00 141.05 +0.20 10 81 +4 Hover/Click
Jan23 220311 141.30 141.30 141.30 141.30 +0.30 2 11 +2 Hover/Click
Total Volume and Open Interest 740 11,798 -231  
Sugar #11(ICE) Weekly Monthly
May22 220311 19.12 19.29 18.87 19.24 +0.14 75,186 320,649 -11,163 Hover/Click
Jul22 220311 19.06 19.22 18.84 19.19 +0.13 46,200 172,910 +2,450 Hover/Click
Oct22 220311 19.26 19.28 18.94 19.25 +0.09 22,272 125,726 -431 Hover/Click
Mar23 220311 19.40 19.47 19.15 19.45 +0.09 10,917 89,317 -949 Hover/Click
May23 220311 18.52 18.56 18.30 18.54 +0.07 3,416 39,295 +167 Hover/Click
Jul23 220311 17.90 17.96 17.72 17.94 +0.05 1,701 33,684 -740 Hover/Click
Oct23 220311 17.51 17.56 17.38 17.54 +0.02 1,474 25,760 +202 Hover/Click
Mar24 220311 17.42 17.47 17.31 17.45 unch 316 9,807 +204 Hover/Click
Total Volume and Open Interest 161,636 827,173 -10,240  
London Cocoa(LCE) Weekly Monthly
Mar22 220311 1789 1803 1751 1782 +4 1,543 8,816 -649 Hover/Click
May22 220311 1799 1808 1776 1788 -16 7,797 47,944 -1,229 Hover/Click
Jul22 220311 1825 1831 1801 1811 -18 4,229 40,945 +10 Hover/Click
Sep22 220311 1817 1823 1796 1805 -17 2,586 46,244 -634 Hover/Click
Dec22 220311 1810 1810 1785 1795 -15 2,336 61,644 -7 Hover/Click
Mar23 220311 1795 1795 1773 1781 -14 1,318 39,865 -14 Hover/Click
May23 220311 1789 1792 1775 1778 -12 560 11,242 +8 Hover/Click
Total Volume and Open Interest 21,068 272,134 -2,460  
London Sugar(LCE) Weekly Monthly
May22 220311 527.20 532.40 520.60 530.20 +2.70 6,332 33,321 +45 Hover/Click
Aug22 220311 518.00 521.30 510.90 520.10 +2.40 2,719 14,043 +162 Hover/Click
Oct22 220311 511.50 514.80 505.70 514.20 +3.30 1,320 11,449 -137 Hover/Click
Dec22 220311 510.10 512.10 503.10 511.70 +2.20 525 4,567 +30 Hover/Click
Mar23 220311 503.90 508.20 501.10 507.90 +2.00 215 3,363 +117 Hover/Click
Total Volume and Open Interest 11,383 69,161 +296  
Cotton(ICE) Weekly Monthly
May22 220311 117.10 121.73 116.92 121.03 +4.17 10,646 100,484 -2,016 Hover/Click
Jul22 220311 113.24 117.19 113.09 116.79 +3.76 6,019 48,751 -422 Hover/Click
Oct22 220311 108.19 108.19 108.19 108.19 +3.40 1 32 +0 Hover/Click
Dec22 220311 101.23 104.45 101.23 104.24 +2.80 2,687 58,877 +493 Hover/Click
Mar23 220311 98.17 100.94 98.11 100.40 +2.65 454 7,867 -62 Hover/Click
May23 220311 95.31 97.63 95.31 97.63 +2.58 370 1,427 +199 Hover/Click
Total Volume and Open Interest 20,463 226,892 -1,873  
Lumber(CME) Weekly Monthly
Mar22 220311 1370.0 1420.0 1308.3 1410.0 +61.5 42 74 -31  
May22 220311 1185.7 1217.8 1159.2 1159.2 -57.0 307 1,523 -40  
Jul22 220311 1039.9 1040.0 995.4 995.4 -57.0 73 560 +12  
Sep22 220311 930.0 930.0 920.0 920.0 -45.9 4 150 +2  
Nov22 220311 850.0 856.5 850.0 856.5 -25.0 0 65 +0  
Jan23 220311 847.4 847.4 847.4 847.4 -25.0        
Mar23 220311 837.4 837.4 837.4 837.4 -25.0        
Total Volume and Open Interest 426 2,372 -57  
Crude Oil(NYM) Weekly Monthly
Apr22 220311 105.99 110.29 104.48 109.33 +3.31 594,773 188,134 -18,160 Hover/Click
May22 220311 103.00 107.17 101.27 106.30 +3.31 249,983 237,663 +816 Hover/Click
Jun22 220311 99.70 103.73 97.89 103.20 +3.56 218,899 188,030 -5,042 Hover/Click
Jul22 220311 97.19 100.61 95.17 100.48 +3.75 84,957 87,409 +985 Hover/Click
Aug22 220311 94.66 97.90 92.73 97.86 +3.81 38,349 55,181 -1,141 Hover/Click
Sep22 220311 92.65 95.44 90.59 95.31 +3.72 58,617 86,771 -3,175 Hover/Click
Oct22 220311 90.92 93.40 88.33 93.26 +3.65 21,013 60,780 -319 Hover/Click
Nov22 220311 89.25 91.72 87.78 91.62 +3.56 20,376 56,770 +1,330 Hover/Click
Dec22 220311 87.67 90.38 85.62 90.23 +3.42 126,783 238,591 -1,325 Hover/Click
Jan23 220311 85.69 89.01 85.58 88.98 +3.29 9,842 51,202 +1,170 Hover/Click
Feb23 220311 85.31 87.85 84.87 87.85 +3.17 5,400 38,389 +522 Hover/Click
Mar23 220311 84.59 86.86 83.58 86.84 +3.08 17,064 43,257 -1,589 Hover/Click
Apr23 220311 85.00 85.94 82.44 85.93 +3.02 4,456 26,853 +165 Hover/Click
May23 220311 85.08 85.08 81.76 85.08 +2.96 8,617 24,207 -3,013 Hover/Click
Jun23 220311 81.75 84.41 80.34 84.29 +2.90 49,871 110,496 +2,347 Hover/Click
Jul23 220311 83.50 83.50 80.34 83.50 +2.83 3,052 20,310 -329 Hover/Click
Total Volume and Open Interest 1,593,511 1,872,172 -24,802  
e-miNY Crude Oil(NYM)
Apr22 220311 106.025 110.275 104.475 109.325 +3.300 58,064 3,635 -363  
May22 220311 102.925 107.150 101.300 106.300 +3.300 3,445 376 -292  
Jun22 220311 100.100 103.625 98.300 103.200 +3.550 394 611 -9  
Jul22 220311 96.725 100.500 96.725 100.475 +3.750 74 93 +2  
Aug22 220311 97.850 97.850 97.850 97.850 +3.800 69 37 +2  
Sep22 220311 92.525 95.300 92.525 95.300 +3.700 49 49 -14  
Oct22 220311 92.500 93.250 92.500 93.250 +3.650 17 32 +3  
Nov22 220311 91.625 91.625 91.625 91.625 +3.575 8 15 -2  
Dec22 220311 87.100 90.350 87.100 90.225 +3.425 47 242 +9  
Jan23 220311 88.975 88.975 88.975 88.975 +3.275 7 24 +4  
Total Volume and Open Interest 62,201 5,216 -657  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220311 330.20 352.29 316.99 341.76 +12.14 83,169 47,897 -4,797 Hover/Click
May22 220311 319.86 339.41 307.14 329.31 +9.74 66,681 49,012 -172 Hover/Click
Jun22 220311 313.90 327.31 298.68 319.15 +8.48 43,780 34,834 +784 Hover/Click
Jul22 220311 304.93 318.12 294.38 312.58 +8.54 19,981 16,045 -1,380 Hover/Click
Aug22 220311 295.00 310.45 290.69 306.90 +8.21 12,200 10,736 -417 Hover/Click
Sep22 220311 296.00 304.66 287.65 301.82 +7.86 13,510 13,920 -1,653 Hover/Click
Oct22 220311 294.18 298.21 288.37 296.82 +7.73 8,078 9,366 +30 Hover/Click
Nov22 220311 286.45 293.74 284.90 292.18 +8.01 5,712 8,501 +111 Hover/Click
Dec22 220311 279.85 291.25 276.15 287.92 +8.44 7,990 18,866 -51 Hover/Click
Jan23 220311 279.35 286.86 275.10 284.36 +8.41 930 5,935 +38 Hover/Click
Feb23 220311 279.50 283.93 279.50 281.39 +8.12 725 2,518 -44 Hover/Click
Mar23 220311 276.50 280.74 276.50 278.05 +7.77 637 2,822 -46 Hover/Click
Apr23 220311 273.50 275.58 273.50 274.51 +7.59 220 1,956 +80 Hover/Click
May23 220311 272.25 272.75 271.65 271.65 +7.23 27 475 +2 Hover/Click
Total Volume and Open Interest 263,743 238,147 -7,521  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220311 315.68 331.86 308.74 331.21 +15.54 67,624 80,876 -7,163 Hover/Click
May22 220311 311.34 328.46 306.39 328.00 +14.58 74,095 80,394 +3,722 Hover/Click
Jun22 220311 305.54 319.71 299.90 319.40 +13.88 41,048 35,663 -1,109 Hover/Click
Jul22 220311 299.80 310.19 291.62 309.97 +13.11 21,452 26,252 -939 Hover/Click
Aug22 220311 284.62 300.33 282.77 300.21 +12.58 11,108 12,709 -201 Hover/Click
Sep22 220311 289.95 290.56 274.29 290.28 +11.82 14,342 16,724 -1,743 Hover/Click
Oct22 220311 274.00 274.00 262.90 273.46 +10.94 7,895 9,150 +1,154 Hover/Click
Nov22 220311 258.64 265.70 255.90 265.04 +9.88 5,888 8,013 -52 Hover/Click
Dec22 220311 245.72 260.98 245.72 258.59 +9.08 8,489 24,403 -406 Hover/Click
Jan23 220311 255.00 255.50 246.70 254.20 +8.57 1,041 4,173 +12 Hover/Click
Total Volume and Open Interest 255,944 304,955 -6,268  
e-miNY RBOB Gasoline(NYM)
Apr22 220311 331.21 331.21 331.21 331.21 +15.54 0 2 +0  
May22 220311 328.00 328.00 328.00 328.00 +14.58        
Jun22 220311 319.40 319.40 319.40 319.40 +13.88        
Jul22 220311 309.97 309.97 309.97 309.97 +13.11        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220311 4.657 4.797 4.622 4.725 +0.094 95,126 101,160 -5,029 Hover/Click
May22 220311 4.696 4.837 4.666 4.766 +0.097 52,782 198,887 +1,817 Hover/Click
Jun22 220311 4.743 4.887 4.716 4.819 +0.099 25,623 67,973 -64 Hover/Click
Jul22 220311 4.812 4.945 4.775 4.878 +0.099 20,691 82,088 -127 Hover/Click
Aug22 220311 4.821 4.956 4.785 4.889 +0.099 13,282 42,960 -450 Hover/Click
Sep22 220311 4.809 4.936 4.768 4.874 +0.099 15,141 70,431 +1,006 Hover/Click
Oct22 220311 4.810 4.956 4.787 4.891 +0.099 23,262 82,698 +124 Hover/Click
Nov22 220311 4.905 5.035 4.865 4.975 +0.101 4,431 43,055 -185 Hover/Click
Dec22 220311 5.048 5.187 5.010 5.129 +0.109 4,007 44,715 -15 Hover/Click
Jan23 220311 5.130 5.282 5.109 5.225 +0.112 11,931 60,196 +2,054 Hover/Click
Feb23 220311 4.928 5.096 4.928 5.039 +0.106 2,889 19,811 -240 Hover/Click
Mar23 220311 4.497 4.619 4.496 4.570 +0.080 7,186 37,807 +161 Hover/Click
Apr23 220311 3.570 3.617 3.570 3.604 +0.023 7,905 41,770 +93 Hover/Click
May23 220311 3.514 3.522 3.470 3.518 +0.016 2,570 24,357 -726 Hover/Click
Jun23 220311 3.525 3.563 3.525 3.560 +0.018 1,500 13,874 -518 Hover/Click
Jul23 220311 3.589 3.608 3.588 3.608 +0.021 486 11,208 -32 Hover/Click
Total Volume and Open Interest 295,437 1,085,527 -326  
Brent Crude Oil(ICE) Weekly Monthly
May22 220311 110.26 113.91 107.13 112.67 +3.34 521,577 319,668 -26,446 Hover/Click
Jun22 220311 106.35 109.93 103.03 109.10 +3.67 468,569 361,874 +7,734 Hover/Click
Jul22 220311 103.20 106.61 100.09 106.16 +3.80 189,810 209,140 +5,486 Hover/Click
Aug22 220311 100.80 103.72 97.62 103.59 +3.90 99,408 85,004 -1,672 Hover/Click
Sep22 220311 98.52 101.50 95.70 101.34 +3.83 96,871 113,376 -4,844 Hover/Click
Oct22 220311 96.70 99.51 94.13 99.36 +3.77 55,577 60,030 +889 Hover/Click
Nov22 220311 95.42 97.75 92.37 97.55 +3.66 39,907 57,474 -1,257 Hover/Click
Dec22 220311 93.35 96.22 91.01 95.96 +3.58 176,608 202,973 -10,853 Hover/Click
Jan23 220311 91.21 94.66 89.77 94.57 +3.50 13,764 34,799 +254 Hover/Click
Feb23 220311 92.49 93.37 92.49 93.37 +3.42 12,108 39,578 +113 Hover/Click
Mar23 220311 90.30 93.00 90.30 92.48 +3.35 15,190 28,882 +831 Hover/Click
Apr23 220311 91.75 91.75 91.60 91.68 +3.33 3,718 14,550 -1,179 Hover/Click
May23 220311 90.91 90.91 90.91 90.91 +3.28 1,599 16,427 +33 Hover/Click
Jun23 220311 88.27 90.28 85.93 90.17 +3.23 41,516 86,485 -1,926 Hover/Click
Total Volume and Open Interest 1,811,779 1,945,866 -33,088  
Gas Oil(ICE) Weekly Monthly
Apr22 220311 986.00 1055.00 931.75 1012.00 +7.50 140,986 120,680 -7,835 Hover/Click
May22 220311 953.50 1006.50 900.00 977.75 +4.00 107,169 93,449 +2,705 Hover/Click
Jun22 220311 920.75 961.50 870.75 945.25 +2.00 91,648 64,435 -1,835 Hover/Click
Jul22 220311 900.00 925.00 850.25 917.00 +0.75 28,272 36,968 -2,627 Hover/Click
Aug22 220311 876.75 902.00 847.25 898.50 +5.00 16,302 23,160 -87 Hover/Click
Sep22 220311 851.50 887.50 841.00 883.50 +5.50 16,031 26,571 -288 Hover/Click
Oct22 220311 857.25 874.00 830.75 868.50 +6.00 7,612 22,298 -690 Hover/Click
Nov22 220311 837.25 856.00 813.50 849.50 +9.50 7,725 14,028 +622 Hover/Click
Dec22 220311 818.25 841.00 790.75 833.50 +13.00 31,454 61,532 -1,161 Hover/Click
Total Volume and Open Interest 472,845 531,310 -25,649  
Ethanol(CBOT)
Apr22 220311 2.160 2.160 2.160 2.160 unch        
May22 220311 2.160 2.160 2.160 2.160 unch        
Jun22 220311 2.160 2.160 2.160 2.160 unch        
Jul22 220311 2.160 2.160 2.160 2.160 unch        
Aug22 220311 2.160 2.160 2.160 2.160 unch        
Sep22 220311 2.160 2.160 2.160 2.160 unch        
Oct22 220311 2.160 2.160 2.160 2.160 unch        
Nov22 220311 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220311 107.06 110.28 104.63 109.33 +3.31 43,580 37,582 -987 Hover/Click
May22 220311 103.86 107.10 101.36 106.30 +3.31 92,203 58,950 +802 Hover/Click
Jun22 220311 100.08 103.44 99.03 103.20 +3.56 83,457 84,182 +816 Hover/Click
Jul22 220311 96.20 100.56 96.20 100.48 +3.75 24,326 23,726 -319 Hover/Click
Aug22 220311 93.58 97.90 93.58 97.86 +3.81 14,867 17,802 +627 Hover/Click
Sep22 220311 91.10 95.34 91.10 95.31 +3.72 21,050 42,092 -908 Hover/Click
Oct22 220311 89.07 93.26 89.07 93.26 +3.65 4,717 10,483 -88 Hover/Click
Nov22 220311 88.88 91.62 88.88 91.62 +3.56 2,834 10,698 +401 Hover/Click
Dec22 220311 88.37 90.38 87.31 90.23 +3.42 33,991 98,631 -2,177 Hover/Click
Jan23 220311 88.98 88.98 88.98 88.98 +3.29 1,446 5,730 +91 Hover/Click
Feb23 220311 87.85 87.85 87.85 87.85 +3.17 258 3,242 -89 Hover/Click
Mar23 220311 86.84 86.84 86.84 86.84 +3.08 1,139 8,336 -512 Hover/Click
Apr23 220311 85.93 85.93 85.93 85.93 +3.02 167 3,412 -12 Hover/Click
May23 220311 85.08 85.08 85.08 85.08 +2.96 202 2,089 -40 Hover/Click
Jun23 220311 83.40 84.29 83.40 84.29 +2.90 7,564 24,457 -1,632 Hover/Click
Jul23 220311 83.50 83.50 83.50 83.50 +2.83 67 361 -10 Hover/Click
Total Volume and Open Interest 344,399 517,279 -8,297  
US Dollar Index(ICE) Weekly Monthly
Mar22 220311 98.470 99.155 98.260 99.130 +0.625 42,708 36,056 -8,999 Hover/Click
Jun22 220311 98.540 99.195 98.285 99.183 +0.625 25,003 29,188 +12,180 Hover/Click
Sep22 220311 98.305 98.982 98.240 98.982 +0.615 3 349 +1 Hover/Click
Total Volume and Open Interest 67,714 65,629 +3,182  
Australian Dollar(CME) Weekly Monthly
Mar22 220311 73.56 73.68 72.83 72.96 -0.69 159,192 103,871 -61,923 Hover/Click
Jun22 220311 73.66 73.78 72.93 73.06 -0.69 102,004 87,295 +56,855 Hover/Click
Sep22 220311 73.30 73.50 73.11 73.18 -0.68 66 279 -3 Hover/Click
Total Volume and Open Interest 261,358 192,051 -5,043  
British Pound(CME) Weekly Monthly
Mar22 220311 130.91 131.24 130.29 130.39 -0.58 185,794 129,213 -49,563 Hover/Click
Jun22 220311 130.81 131.19 130.21 130.32 -0.58 109,522 126,185 +63,297 Hover/Click
Sep22 220311 130.91 131.02 130.17 130.21 -0.59 2 1,347 +1 Hover/Click
Total Volume and Open Interest 295,517 260,080 +13,768  
Canadian Dollar(CME) Weekly Monthly
Mar22 220311 78.30 78.78 78.16 78.59 +0.20 110,680 80,928 -27,993 Hover/Click
Jun22 220311 78.31 78.79 78.17 78.60 +0.21 55,444 63,155 +29,282 Hover/Click
Sep22 220311 78.50 78.76 78.19 78.58 +0.18 246 1,754 +237 Hover/Click
Dec22 220311 78.29 78.72 78.16 78.54 +0.16 378 3,836 +289 Hover/Click
Total Volume and Open Interest 166,851 151,262 +1,837  
Japanese Yen(CME) Weekly Monthly
Mar22 220311 86.12 86.12 85.22 85.22 -0.92 141,576 97,138 -39,756 Hover/Click
Jun22 220311 86.30 86.30 85.39 85.40 -0.93 80,873 115,487 +46,309 Hover/Click
Sep22 220311 86.55 86.55 85.69 85.75 -0.93 222 593 +178 Hover/Click
Total Volume and Open Interest 222,865 215,443 +6,760  
Swiss Franc(CME) Weekly Monthly
Mar22 220311 107.52 107.63 106.88 106.96 -0.55 42,280 28,683 -13,954 Hover/Click
Jun22 220311 107.88 108.03 107.21 107.36 -0.55 28,776 23,101 +14,065 Hover/Click
Sep22 220311 108.45 108.54 107.95 107.95 -0.55 39 88 +7 Hover/Click
Total Volume and Open Interest 71,095 51,938 +118  
EuroFX(CME) Weekly Monthly
Mar22 220311 109.90 110.44 109.02 109.07 -0.80 594,422 349,137 -228,532 Hover/Click
Jun22 220311 110.26 110.82 109.39 109.44 -0.80 374,753 385,727 +243,971 Hover/Click
Sep22 220311 110.86 111.30 109.95 109.98 -0.80 1,194 5,342 +234 Hover/Click
Total Volume and Open Interest 974,348 753,211 +14,221  
Mexican Peso(CME) Weekly Monthly
Mar22 220311 477.50 480.25 474.88 477.25 unch 92,482 85,668 -21,251 Hover/Click
Jun22 220311 469.75 471.88 467.13 469.38 unch 48,872 79,586 +20,093 Hover/Click
Total Volume and Open Interest 141,366 165,265 -1,168  
Brazilian Real(CME) Weekly Monthly
Apr22 220311 198.30 199.45 195.50 196.80 -1.55 6,199 66,612 +451  
May22 220311 197.50 197.95 194.30 195.40 -1.50 156 325 +41  
Jun22 220311 195.25 196.05 193.15 193.65 -1.45 30 2,168 -10 Hover/Click
Jul22 220311 191.90 193.95 191.90 191.90 -1.45        
Total Volume and Open Interest 6,385 69,105 +482  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220311 153~110 153~250 152~240 153~050 +0~110 962 3,127 -908 Hover/Click
Jun22 220311 155~080 155~230 154~180 155~020 +0~110 345,907 1,109,943 -699 Hover/Click
Sep22 220311 154~150 154~150 154~150 154~150 +0~110 0 2 +0 Hover/Click
Total Volume and Open Interest 346,869 1,113,072 -1,607  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220311 126~130 126~150 125~305 126~005 -0~025 4,903 12,386 -1,209 Hover/Click
Jun22 220311 126~045 126~135 125~275 125~300 -0~025 1,627,377 3,568,685 -45,205 Hover/Click
Sep22 220311 125~245 125~265 125~230 125~230 -0~015 23 27 -22 Hover/Click
Total Volume and Open Interest 1,632,303 3,581,098 -46,436  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220311 117~224 117~244 117~114 117~126 -0~040 6,768 12,298 -1,951 Hover/Click
Jun22 220311 117~080 117~142 117~002 117~020 -0~036 1,030,911 3,821,155 -10,095 Hover/Click
Sep22 220311 117~020 117~020 117~020 117~020 -0~036       Hover/Click
Total Volume and Open Interest 1,037,679 3,833,453 -12,046  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220311 107~154 107~154 107~125 107~133 -0~012 637 21,895 -152 Hover/Click
Jun22 220311 107~027 107~047 106~304 106~313 -0~020 527,546 2,052,603 +38,819 Hover/Click
Sep22 220311 106~250 106~250 106~250 106~250 -0~034 0 2 +0 Hover/Click
Total Volume and Open Interest 528,183 2,074,500 +38,667  
Eurodollars(CME) Weekly Monthly
Mar22 220311 99.135 99.155 99.130 99.143 +0.010 242,408 856,816 -30,027  
Jun22 220311 98.610 98.615 98.575 98.580 -0.005 238,699 1,004,063 +16,625  
Sep22 220311 98.320 98.340 98.260 98.270 -0.020 230,116 874,692 +18,049  
Dec22 220311 97.995 98.025 97.925 97.940 -0.035 246,624 1,236,986 +6,942  
Mar23 220311 97.800 97.835 97.725 97.735 -0.050 219,065 900,026 +20,512  
Jun23 220311 97.645 97.680 97.570 97.575 -0.055 207,737 930,536 +3,360  
Sep23 220311 97.615 97.655 97.555 97.560 -0.045 153,539 753,170 +3,986  
Dec23 220311 97.665 97.695 97.605 97.610 -0.035 170,841 1,346,780 -5,526  
Mar24 220311 97.750 97.785 97.700 97.705 -0.035 119,689 527,263 +5,290  
Jun24 220311 97.825 97.855 97.770 97.775 -0.035 88,178 448,039 +4,187  
Sep24 220311 97.855 97.880 97.795 97.800 -0.035 67,597 398,124 +3,020  
Dec24 220311 97.845 97.880 97.790 97.795 -0.035 74,216 633,139 -927  
Mar25 220311 97.880 97.915 97.830 97.835 -0.035 56,993 292,241 +7,088  
Jun25 220311 97.905 97.935 97.850 97.860 -0.030 39,651 153,174 +450  
Sep25 220311 97.915 97.940 97.860 97.870 -0.025 30,651 125,336 -925  
Dec25 220311 97.910 97.935 97.860 97.870 -0.020 36,718 147,108 -1,564  
Mar26 220311 97.910 97.940 97.870 97.880 -0.015 21,293 74,501 -778  
Jun26 220311 97.900 97.935 97.865 97.875 -0.015 21,550 70,630 -865  
Total Volume and Open Interest 2,353,991 11,159,920 +55,363  
Ultra T-Bond(CBOT)
Mar22 220311 179~10 179~18 177~31 178~26 +1~03 848 8,951 -320  
Jun22 220311 180~08 181~14 179~14 180~17 +1~04 193,898 1,231,095 -3,331  
Sep22 220311 180~17 180~17 180~17 180~17 +1~04        
Total Volume and Open Interest 194,746 1,240,046 -3,651  
Ultra 10-Yr T-Note(CBOT)
Mar22 220311 140~210 140~255 140~025 140~075 +0~015 2,427 9,020 -1,405  
Jun22 220311 139~190 140~000 139~065 139~135 +0~025 346,290 1,278,796 -6,745  
Sep22 220311 139~135 139~135 139~135 139~135 +0~025        
Total Volume and Open Interest 348,717 1,287,816 -8,150  
30 Day Federal Funds(CBOT)
Mar22 220311 99.795 99.798 99.790 99.795 unch 10,278 151,956 +252  
Apr22 220311 99.665 99.665 99.650 99.660 unch 52,019 483,158 -6,555  
May22 220311 99.350 99.360 99.320 99.335 -0.010 44,600 286,445 +1,653  
Jun22 220311 99.170 99.170 99.125 99.135 -0.015 14,273 75,387 -129  
Jul22 220311 99.010 99.020 98.970 98.975 -0.020 46,175 188,163 +3,209  
Aug22 220311 98.850 98.855 98.790 98.795 -0.025 25,700 208,323 +788  
Total Volume and Open Interest 279,216 1,956,663 +439  
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 220311 195.48 196.62 193.60 194.86 -0.42 88,953 326,755 -10,944  
Sep22 220311 213.70 213.70 213.70 213.70 -0.42 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 220311 162.94 163.20 162.01 162.44 -0.34 1,084,294 1,107,437 -325,411 Hover/Click
Sep22 220311 163.58 163.58 163.00 163.00 -0.34 8 173 +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 220311 131.45 131.55 130.75 131.03 -0.22 609,247 1,583,016 -9,983 Hover/Click
Sep22 220311 129.45 129.45 129.30 129.30 -0.22 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 220311 111.43 111.56 111.29 111.39 -0.04 399,215 1,338,585 -26,281  
Sep22 220311 111.06 111.06 111.06 111.06 -0.49 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 220311 100.495 100.495 100.495 100.495 +0.010 0 1,103 +0  
Jun22 220311 100.340 100.340 100.340 100.340 +0.020 0 451 +0  
Sep22 220311 100.130 100.130 100.130 100.130 -0.015 0 1,388 +0  
Total Volume and Open Interest 1 4,451 +1  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220311 120~19 120~19 120~19 120~19 -0~01 141 19,305 -47 Hover/Click
Jun22 220311 122~17 122~22 121~28 122~08 +0~01 233,504 663,977 -3,293 Hover/Click
Total Volume and Open Interest 233,645 683,284 -3,340  
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 220311 100.490 100.500 100.485 100.500 +0.010 76,747 339,854 -14,920  
Jun22 220311 100.330 100.355 100.320 100.350 +0.020 117,787 431,468 -10,102  
Sep22 220311 100.160 100.165 100.130 100.150 -0.005 96,001 414,521 -3,653  
Total Volume and Open Interest 1,025,016 4,062,883 -13,459  
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 220311 99.44 99.45 99.40 99.44 unch 48,191 225,678 -4,774  
Sep22 220311 98.84 98.86 98.80 98.85 unch 15,501 162,935 +242  
Dec22 220311 98.40 98.40 98.33 98.38 -0.01 15,321 163,112 +371  
Mar23 220311 97.96 97.96 97.89 97.93 -0.03 7,067 112,871 -592  
Jun23 220311 97.60 97.60 97.53 97.56 -0.04 6,317 69,681 +1,981  
Sep23 220311 97.38 97.39 97.32 97.35 -0.04 2,414 72,169 +455  
Dec23 220311 97.29 97.29 97.21 97.23 -0.06 3,691 37,258 -42  
Mar24 220311 97.26 97.26 97.16 97.18 -0.07 3,360 14,151 +1,288  
Jun24 220311 97.17 97.17 97.17 97.17 -0.07 0 81 +0  
Total Volume and Open Interest 116,328 974,748 -11,222  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220311 97.63 97.67 97.56 97.60 -0.03 461,314 1,158,653 +77,396  
Jun22 220311 97.57 97.60 97.50 97.54 -0.03 337,140 320,925 +284,658  
Total Volume and Open Interest 798,454 1,479,578 +362,054  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220311 98.21 98.22 98.14 98.17 -0.03 293,055 959,129 -13,096  
Jun22 220311 97.99 97.99 97.90 97.94 -0.04 157,935 178,823 +149,022  
Total Volume and Open Interest 450,990 1,137,952 +135,926  
Gold(CMX) Weekly Monthly
Apr22 220311 2000.3 2004.0 1960.6 1985.0 -15.4 360,345 382,298 -25,809 Hover/Click
Jun22 220311 2004.6 2007.6 1964.8 1989.4 -15.1 63,781 191,042 +29,985 Hover/Click
Aug22 220311 2010.4 2010.4 1968.8 1993.1 -15.1 3,114 30,293 -280 Hover/Click
Oct22 220311 2000.9 2014.2 1973.2 1997.4 -15.4 1,286 9,023 -23 Hover/Click
Dec22 220311 2020.0 2020.0 1979.4 2002.8 -15.6 1,104 19,297 -72 Hover/Click
Feb23 220311 2008.5 2008.5 2008.5 2008.5 -15.6 37 3,143 -10 Hover/Click
Apr23 220311 2003.5 2014.1 2003.2 2014.1 -15.1 14 217 -2 Hover/Click
Jun23 220311 2019.3 2019.3 2019.1 2019.1 -15.1 1 346 +0 Hover/Click
Aug23 220311 2008.1 2022.8 2008.1 2022.8 -15.1 0 50 +0 Hover/Click
Oct23 220311 2025.9 2025.9 2025.9 2025.9 -15.1       Hover/Click
Dec23 220311 2029.1 2029.1 2029.1 2029.1 -15.1 17 334 -3 Hover/Click
Total Volume and Open Interest 431,330 641,975 +3,473  
Silver(CMX) Weekly Monthly
Mar22 220311 2603.5 2620.0 2592.0 2610.6 -9.6 757 1,107 -345 Hover/Click
May22 220311 2625.5 2635.0 2569.5 2616.0 -9.6 87,106 126,949 -5,334 Hover/Click
Jul22 220311 2622.5 2634.0 2568.5 2615.4 -7.8 6,152 23,684 +748 Hover/Click
Sep22 220311 2605.0 2631.0 2571.0 2619.0 -7.0 1,767 5,778 +707 Hover/Click
Dec22 220311 2622.5 2647.0 2582.0 2628.3 -7.4 578 4,779 -63 Hover/Click
Mar23 220311 2639.8 2639.8 2639.8 2639.8 -7.8 23 769 -6 Hover/Click
May23 220311 2647.5 2647.5 2647.5 2647.5 -7.8 1 7 +0 Hover/Click
Total Volume and Open Interest 96,619 163,982 -4,301  
Platinum(NYMEX) Weekly Monthly
Apr22 220311 1084.0 1099.7 1066.9 1088.6 -6.6 38,942 42,260 -4,258 Hover/Click
Jul22 220311 1080.4 1096.6 1063.9 1086.1 -6.7 6,754 22,483 +1,567 Hover/Click
Oct22 220311 1075.2 1093.0 1066.0 1086.0 -6.3 642 5,223 +239 Hover/Click
Jan23 220311 1087.1 1087.1 1087.1 1087.1 -5.6 55 61 +25 Hover/Click
Total Volume and Open Interest 46,399 70,071 -2,425  
Palladium(NYMEX) Weekly Monthly
Mar22 220311 2792.90 2792.90 2792.90 2792.90 -124.10 4 11 -59 Hover/Click
Jun22 220311 2905.00 2983.00 2705.00 2796.80 -123.70 3,252 7,243 -180 Hover/Click
Sep22 220311 2902.50 2923.00 2701.00 2780.50 -127.30 43 141 +25 Hover/Click
Total Volume and Open Interest 3,317 7,412 -219  
Copper(CMX) Weekly Monthly
Mar22 220311 460.85 468.75 458.50 461.60 -2.75 944 2,572 -252 Hover/Click
May22 220311 463.35 472.40 459.45 462.55 -2.70 60,807 118,017 -5,818 Hover/Click
Jul22 220311 462.70 470.50 458.90 461.90 -2.40 9,095 29,114 -777 Hover/Click
Sep22 220311 462.15 468.30 459.25 461.10 -2.05 4,533 20,196 +138 Hover/Click
Dec22 220311 460.95 466.00 457.90 459.85 -1.65 2,065 12,359 -12 Hover/Click
Total Volume and Open Interest 78,574 192,233 -6,611  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220311 33190 33691 32901 32925 -227 202,047 73,454 -563 Hover/Click
Jun22 220311 33149 33588 32790 32813 -231 4,248 5,171 +1,636 Hover/Click
Sep22 220311 33100 33359 32745 32745 -234 1 8 +0 Hover/Click
Dec22 220311 32651 32651 32651 32651 -233       Hover/Click
Total Volume and Open Interest 206,296 78,633 +1,073  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220311 4258.50 4335.50 4198.00 4201.50 -55.75 1,659,520 2,225,562 -26,559 Hover/Click
Jun22 220311 4248.75 4326.75 4189.00 4192.50 -55.50 92,191 208,591 +37,718 Hover/Click
Sep22 220311 4256.00 4326.00 4190.00 4192.50 -55.75 250 2,629 -38 Hover/Click
Dec22 220311 4240.00 4260.00 4199.75 4199.75 -54.25 1 8,064 +0 Hover/Click
Total Volume and Open Interest 1,751,963 2,446,664 +11,121  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220311 13577.25 13860.75 13281.75 13292.00 -294.00 650,826 235,376 -3,719 Hover/Click
Jun22 220311 13572.50 13858.00 13277.50 13289.00 -294.25 16,941 11,205 +2,690 Hover/Click
Sep22 220311 13615.50 13874.25 13316.00 13316.00 -295.25 5 365 +2 Hover/Click
Total Volume and Open Interest 667,772 246,982 -1,027  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220311 2593.10 2645.00 2567.10 2568.30 -25.90 14,861 51,372 -582 Hover/Click
Jun22 220311 2588.50 2633.00 2558.00 2559.10 -27.10 154 86 +57 Hover/Click
Sep22 220311 2581.60 2581.60 2581.60 2581.60 -25.90       Hover/Click
Total Volume and Open Interest 15,015 51,458 -525  
Volatility Index(CBOE)
Mar22 220311 30.40 31.10 28.45 31.00 +0.58 57,709 53,501 -10,502  
Apr22 220311 29.95 30.85 28.70 30.78 +0.65 73,449 127,290 +6,218  
May22 220311 29.60 30.27 28.65 30.22 +0.47 21,063 33,711 +594  
Jun22 220311 29.20 29.86 28.41 29.81 +0.48 12,809 25,499 -3,059  
Total Volume and Open Interest 175,552 283,426 -5,794  
S & P 600(CME)
Mar22 220311 1284.90 1284.90 1284.90 1284.90 -15.00        
Jun22 220311 1285.70 1285.70 1285.70 1285.70 -15.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220311 2012.00 2048.90 1976.80 1978.30 -32.60 203,898 509,334 -5,697 Hover/Click
Jun22 220311 2008.40 2044.90 1973.00 1974.30 -33.40 17,390 20,027 +9,559 Hover/Click
Sep22 220311 1975.70 2033.00 1975.70 1975.70 -31.70 1 5 +0 Hover/Click
Total Volume and Open Interest 221,289 529,366 +3,862  
Nikkei 225(CME)
Jun22 220311 25150 25570 24790 24970 -155 5,195 10,475 +939  
Sep22 220311 24950 25505 24950 24950 -215        
Total Volume and Open Interest 11,146 17,160 -27  
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 220311 25165 25265 24720 25090 -410 462,625 191,955 +27,490  
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 220311 25170 25270 24720 25090 -410 32,924 200,780 +54,291  
Sep22 220311 25080 25200 24670 25040 -400 14 5,259 +499  
Dec22 220311 24550 24840 24490 24840 -410 47 26,195 -235  
Total Volume and Open Interest 64,106 381,089 -7,251  
Nikkei 225(CME) Yen
Jun22 220311 25090 25510 24720 24905 -155 26,213 30,728 +8,831  
Sep22 220311 24865 25410 24715 24865 -155        
Dec22 220311 24700 24700 24700 24700 -275        
Total Volume and Open Interest 67,559 65,866 +2,547  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220311 24910 25210 24910 24910 -150        
Sep22 220311 24870 24870 24870 24870 -150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220311 6231.5 6466.5 6158.5 6258.0 +53.5 119,626 296,768 +6,107  
Apr22 220311 6239.5 6435.0 6153.0 6247.5 +53.5 554 380 +84  
May22 220311 6156.0 6156.0 6156.0 6156.0 +53.5        
Jun22 220311 6128.0 6143.0 6108.0 6108.0 +48.5 94 95 -1  
Sep22 220311 6092.0 6092.0 6092.0 6092.0 +53.5 0 1 +0  
Dec22 220311 6058.0 6058.0 6058.0 6058.0 +43.5 0 14,502 +0  
Total Volume and Open Interest 120,274 311,749 +6,190  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220311 20835 20873 20062 20495 -296 185,384 120,645 +1,081  
Apr22 220311 20750 20829 20050 20482 -295 2,938 4,643 +304  
Total Volume and Open Interest 189,337 138,478 +1,582  
DAX(EUREX) Weekly Monthly
Mar22 220311 13495.0 14093.0 13270.0 13643.0 +232.0 115,075 105,661 -1,123  
Jun22 220311 13519.0 14112.0 13313.0 13659.0 +230.0 1,812 7,057 +49  
Sep22 220311 13377.0 13999.0 13377.0 13646.0 +232.0 5 321 +1  
Total Volume and Open Interest 116,892 113,039 -1,073  
Mini-DAX(EUREX)
Mar22 220311 13502.0 14098.0 13269.0 13643.0 +232.0 78,503 19,838 +67  
Jun22 220311 13515.0 14090.0 13293.0 13659.0 +230.0 975 741 +59  
Sep22 220311 13646.0 13646.0 13646.0 13646.0 +232.0 3 8 +1  
Total Volume and Open Interest 79,481 20,587 +127  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220311 3673 3827 3603 3691 +51 1,658,716 4,257,324 -89,636  
Jun22 220311 3588 3742 3523 3608 +49 86,564 619,038 +23,557  
Sep22 220311 3595 3595 3595 3595 +44 6 16,049 +4  
Total Volume and Open Interest 1,746,536 4,911,106 -65,075  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220311 11401 11635 11332 11460 +110 57,638 214,766 -3,075  
Jun22 220311 11226 11446 11163 11277 +107 2,065 16,780 +915  
Sep22 220311 11242 11242 11242 11242 +107 36 38 +16  
Total Volume and Open Interest 59,739 231,584 -2,144  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220311 7101.00 7256.50 7045.50 7140.50 +73.50 166,043 590,796 -5,639  
Jun22 220311 7043.50 7203.00 7013.00 7090.50 +73.00 7,587 11,870 +6,270  
Sep22 220311 7049.50 7049.50 7049.50 7049.50 +73.50 0 134 +0  
Total Volume and Open Interest 173,635 602,810 +633  
SPI 200(SFE) Weekly Monthly
Mar22 220311 7136.0 7148.0 7041.0 7051.0 -80.0 62,601 274,733 +2,879  
Jun22 220311 7102.0 7113.0 7012.0 7020.0 -78.0 542 3,182 +390  
Sep22 220311 6945.0 6945.0 6945.0 6945.0 -78.0        
Total Volume and Open Interest 63,145 278,030 +3,268  
FTSE MIB(ISE)
Mar22 220311 23045.00 23620.00 22765.00 23061.00 +167.00 43,358 81,936 -3,201  
Jun22 220311 22800.00 23020.00 22215.00 22491.00 +154.00 324 6,525 +58  
Sep22 220311 22291.00 22291.00 22291.00 22291.00 +179.00 0 6 +0  
Total Volume and Open Interest 43,682 88,467 -3,143  
KOSPI 200(KFE)
Jun22 220311 355.00 355.80 352.45 354.15 -2.75 63,479 192,377 +79,598  
Sep22 220311 355.25 356.00 352.70 354.40 -2.85 16 5,868 +140  
Dec22 220311 353.00 353.00 353.00 353.00 -5.00 17 13,045 +976  
Total Volume and Open Interest 337,280 345,451 -5,883  
GSCI(CME) Weekly Monthly
Mar22 220311 742.10 742.70 727.60 742.70 -25.30 560 539 -644  
Apr22 220311 727.10 732.70 716.10 732.70 -32.30 540 1,398 +472  
May22 220311 730.20 730.20 730.20 730.20 -37.30        
Total Volume and Open Interest 1,100 1,937 -172  
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!!!