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 Mon March 14, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220314 1708.00 1710.00 1687.25 1687.25 -3.50 223 330 -142 Hover/Click
May22 220314 1692.00 1697.75 1667.00 1670.50 -5.50 104,946 291,933 -231 Hover/Click
Jul22 220314 1665.00 1670.00 1641.00 1646.75 -4.50 41,491 161,374 +772 Hover/Click
Aug22 220314 1622.25 1626.50 1600.75 1604.00 -6.25 4,234 17,738 +658 Hover/Click
Sep22 220314 1540.25 1550.75 1522.50 1525.75 -8.25 1,333 10,352 +86 Hover/Click
Nov22 220314 1498.00 1504.50 1475.25 1481.00 -10.00 34,377 171,513 +1,294 Hover/Click
Jan23 220314 1480.00 1487.75 1461.75 1466.50 -8.50 5,506 19,613 -54 Hover/Click
Mar23 220314 1433.50 1438.00 1417.00 1423.00 -8.25 3,320 39,156 +265 Hover/Click
May23 220314 1417.00 1422.25 1403.75 1407.75 -8.00 1,852 15,346 +481 Hover/Click
Jul23 220314 1416.25 1418.50 1398.00 1402.75 -8.00 947 5,653 +210 Hover/Click
Aug23 220314 1386.00 1386.00 1386.00 1386.00 -8.00 12 118 +1 Hover/Click
Sep23 220314 1342.75 1342.75 1342.75 1342.75 -8.00 0 366 +0 Hover/Click
Nov23 220314 1315.00 1323.50 1303.25 1307.50 -7.50 701 13,031 +130 Hover/Click
Jan24 220314 1308.75 1308.75 1308.75 1308.75 -7.00 0 90 +0 Hover/Click
Total Volume and Open Interest 198,948 746,919 +3,470  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220314 497.90 525.40 493.90 521.90 +28.80 142 44 -159 Hover/Click
May22 220314 484.70 491.60 480.30 484.30 +7.20 41,616 183,388 +183 Hover/Click
Jul22 220314 469.80 477.50 467.40 471.10 +6.50 21,262 95,793 +616 Hover/Click
Aug22 220314 456.70 463.90 455.30 457.70 +4.60 3,431 14,834 +624 Hover/Click
Sep22 220314 448.80 450.80 443.10 445.30 +3.30 1,716 10,965 -108 Hover/Click
Oct22 220314 435.30 439.30 432.00 433.90 +1.80 1,427 13,001 -132 Hover/Click
Dec22 220314 431.90 436.40 428.50 431.30 +1.90 8,136 43,775 +688 Hover/Click
Jan23 220314 424.70 428.30 421.10 423.30 +1.60 568 4,494 +31 Hover/Click
Mar23 220314 407.00 410.30 404.40 405.50 +0.90 468 5,308 +36 Hover/Click
May23 220314 402.80 403.00 396.20 396.60 +1.00 124 2,327 +23 Hover/Click
Total Volume and Open Interest 79,075 379,115 +1,848  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220314 81.78 81.78 78.73 78.73 -3.45 77 147 -193 Hover/Click
May22 220314 76.53 77.22 73.80 73.95 -2.08 51,075 146,130 +1,775 Hover/Click
Jul22 220314 71.75 72.53 69.55 70.11 -1.39 20,893 78,048 -490 Hover/Click
Aug22 220314 69.69 69.93 67.30 67.92 -1.15 4,890 22,097 -727 Hover/Click
Sep22 220314 67.61 68.02 65.43 66.01 -1.11 1,372 12,871 +3 Hover/Click
Oct22 220314 65.98 66.21 63.87 64.59 -0.99 2,944 13,841 -166 Hover/Click
Dec22 220314 65.26 65.79 63.33 64.10 -0.99 8,737 56,762 +504 Hover/Click
Jan23 220314 63.60 63.60 62.67 63.38 -0.95 612 3,165 +57 Hover/Click
Mar23 220314 63.36 63.67 61.71 62.42 -0.84 224 4,118 +11 Hover/Click
May23 220314 61.40 61.94 61.28 61.94 -0.79 88 2,612 +14 Hover/Click
Total Volume and Open Interest 91,002 347,495 +801  
Canola(WCE) Weekly Monthly
Mar22 220314 1130.1 1130.1 1130.1 1130.1 -9.0 0 425 -1,822 Hover/Click
May22 220314 1133.1 1135.7 1114.6 1122.2 -9.0 9,639 57,594 -1,974 Hover/Click
Jul22 220314 1099.3 1101.0 1092.0 1096.5 -1.5 1,949 33,526 -400 Hover/Click
Nov22 220314 924.0 933.7 919.2 933.1 +3.5 1,404 45,490 +528 Hover/Click
Jan23 220314 922.4 932.4 922.4 932.0 +4.0 335 6,821 +253 Hover/Click
Total Volume and Open Interest 13,327 144,107 -3,415  
Corn(CBOT) Weekly Monthly
Mar22 220314 745.00 752.00 725.50 728.25 -36.25 74 177 -154 Hover/Click
May22 220314 762.00 767.50 740.00 748.25 -14.25 147,566 598,987 -1,036 Hover/Click
Jul22 220314 728.00 733.00 710.25 718.50 -10.25 84,168 352,214 +7,280 Hover/Click
Sep22 220314 677.50 679.50 661.75 670.75 -6.25 25,991 125,567 +3,717 Hover/Click
Dec22 220314 655.00 658.00 645.00 652.50 -2.75 43,051 331,711 +2,570 Hover/Click
Mar23 220314 651.75 655.50 643.50 650.50 -2.25 5,632 32,035 +378 Hover/Click
May23 220314 650.00 652.75 641.25 649.00 -1.00 1,211 7,097 +181 Hover/Click
Jul23 220314 647.00 649.00 638.00 646.50 +0.25 1,374 15,173 +278 Hover/Click
Sep23 220314 596.50 596.50 589.00 594.25 -1.50 154 1,059 +2 Hover/Click
Dec23 220314 583.00 584.75 575.25 581.00 -1.50 751 28,605 +57 Hover/Click
Total Volume and Open Interest 310,008 1,494,952 +13,288  
Wheat(CBOT) Weekly Monthly
Mar22 220314 1090.00 1090.00 1090.00 1090.00 unch 6 6 -39 Hover/Click
May22 220314 1126.25 1148.75 1064.00 1096.25 -10.25 73,591 138,399 -5,414 Hover/Click
Jul22 220314 1093.75 1116.00 1041.00 1070.00 -7.25 49,459 93,166 -1,053 Hover/Click
Sep22 220314 1054.25 1068.50 1010.00 1029.00 -15.50 19,755 39,792 +1,921 Hover/Click
Dec22 220314 1020.00 1037.00 979.00 987.75 -26.25 17,814 47,237 -2,032 Hover/Click
Mar23 220314 993.25 1001.75 939.50 947.75 -30.25 3,065 7,898 -100 Hover/Click
Total Volume and Open Interest 166,064 336,460 -6,686  
Wheat(KCBT) Weekly Monthly
Mar22 220314 1079.25 1079.25 1079.25 1079.25 +3.50 13 1 -313 Hover/Click
May22 220314 1113.25 1138.25 1051.50 1100.00 +10.75 24,171 83,098 -4,410 Hover/Click
Jul22 220314 1100.00 1120.00 1045.00 1085.50 +4.50 17,884 47,326 -704 Hover/Click
Sep22 220314 1081.00 1101.50 1036.50 1067.75 -1.25 9,668 21,763 +2,089 Hover/Click
Dec22 220314 1084.00 1092.25 1029.25 1052.25 -9.00 5,718 21,896 +221 Hover/Click
Mar23 220314 1019.50 1061.00 1007.50 1020.50 -16.50 739 1,200 +45 Hover/Click
May23 220314 973.00 987.75 942.25 950.50 -16.50 127 530 +44 Hover/Click
Total Volume and Open Interest 58,659 178,547 -3,087  
Wheat(MGE) Weekly Monthly
Mar22 220314 1099.25 1099.25 1099.25 1099.25 unch 0 1 +0 Hover/Click
May22 220314 1078.25 1105.25 1044.50 1070.25 unch 7,073 32,545 -1,224 Hover/Click
Jul22 220314 1059.00 1088.25 1031.00 1057.00 +3.75 4,169 13,988 +168 Hover/Click
Sep22 220314 1034.25 1068.00 1015.00 1028.50 -6.00 2,318 12,935 +165 Hover/Click
Dec22 220314 1040.00 1062.50 1009.50 1023.00 -8.75 1,275 5,639 +254 Hover/Click
Mar23 220314 1028.00 1028.00 1004.25 1014.00 -9.50 14 119 -4 Hover/Click
Total Volume and Open Interest 14,872 65,297 -637  
Oats(CBOT) Weekly Monthly
Mar22 220314 722.00 722.00 722.00 722.00 unch       Hover/Click
May22 220314 657.00 666.00 652.00 662.00 unch 106 1,764 -12 Hover/Click
Jul22 220314 602.75 610.00 602.50 609.00 -8.25 60 326 -34 Hover/Click
Sep22 220314 510.25 512.00 505.00 512.00 -3.75 11 357 +1 Hover/Click
Total Volume and Open Interest 200 2,827 -50  
Rough Rice(CBOT) Weekly Monthly
Mar22 220314 15.57 15.60 15.46 15.58 +0.07 16 52 -2 Hover/Click
May22 220314 15.87 16.20 15.76 16.10 +0.25 463 7,875 -78 Hover/Click
Jul22 220314 16.16 16.44 16.04 16.35 +0.25 43 462 +26 Hover/Click
Sep22 220314 15.76 15.80 15.65 15.77 -0.02 91 1,290 +28 Hover/Click
Total Volume and Open Interest 617 9,747 -26  
Live Cattle(CME) Weekly Monthly
Apr22 220314 137.750 140.900 137.400 140.330 +3.030 31,753 75,171 -8,929 Hover/Click
Jun22 220314 133.075 136.550 132.825 135.700 +2.750 33,544 115,133 +6,412 Hover/Click
Aug22 220314 135.350 137.535 134.800 136.685 +1.610 13,211 64,633 +291 Hover/Click
Oct22 220314 143.050 144.580 142.600 144.035 +1.155 9,047 41,022 +989 Hover/Click
Dec22 220314 148.200 149.900 148.050 149.600 +1.315 3,337 17,263 +518 Hover/Click
Feb23 220314 151.300 152.880 151.130 152.550 +1.315 965 5,261 +107 Hover/Click
Total Volume and Open Interest 92,082 322,526 -559  
Feeder Cattle(CME) Weekly Monthly
Mar22 220314 154.300 156.700 153.650 155.950 +2.665 1,397 3,986 -207 Hover/Click
Apr22 220314 159.250 163.435 158.300 162.400 +4.415 5,138 12,775 -1,057 Hover/Click
May22 220314 164.880 168.285 163.830 167.450 +3.715 5,330 13,806 +961 Hover/Click
Aug22 220314 178.000 181.035 177.035 180.435 +3.355 2,447 10,311 +266 Hover/Click
Sep22 220314 180.500 183.400 179.850 182.935 +3.150 528 2,138 +17 Hover/Click
Oct22 220314 181.435 184.850 181.435 184.685 +3.055 280 1,557 +21 Hover/Click
Nov22 220314 182.785 185.330 182.785 184.850 +2.150 127 953 +6 Hover/Click
Total Volume and Open Interest 15,292 45,859 +45  
Lean Hogs(CME) Weekly Monthly
Apr22 220314 102.000 102.630 101.100 102.200 -0.530 27,936 48,677 -9,148 Hover/Click
May22 220314 109.500 110.550 108.650 110.300 +0.150 124 2,353 +39  
Jun22 220314 117.450 119.850 117.050 119.350 +1.170 20,357 72,096 +4,313 Hover/Click
Jul22 220314 116.950 118.880 116.650 118.380 +0.750 4,025 21,911 +43 Hover/Click
Aug22 220314 115.700 117.350 115.480 116.900 +0.320 4,513 30,276 +231 Hover/Click
Oct22 220314 96.980 97.900 96.600 97.800 +0.170 3,252 31,125 +522 Hover/Click
Dec22 220314 87.530 88.000 87.280 87.950 -0.180 1,658 18,312 +158 Hover/Click
Feb23 220314 90.050 90.180 89.450 89.930 -0.120 379 5,202 +33 Hover/Click
Total Volume and Open Interest 62,383 232,534 -3,733  
Class III Milk(CME) Weekly Monthly
Mar22 220314 22.53 22.53 22.33 22.40 +0.05 433 5,369 -36 Hover/Click
Apr22 220314 23.83 24.24 23.83 23.90 +0.08 617 5,402 +239 Hover/Click
May22 220314 24.20 24.50 24.07 24.12 +0.12 324 3,882 +139 Hover/Click
Jun22 220314 24.25 24.60 24.17 24.20 +0.18 117 3,254 +35 Hover/Click
Jul22 220314 24.28 24.51 24.04 24.17 +0.27 50 2,596 +33 Hover/Click
Aug22 220314 24.00 24.24 24.00 24.09 +0.29 32 2,390 +18 Hover/Click
Sep22 220314 23.80 24.00 23.76 23.93 +0.33 34 2,243 +9 Hover/Click
Oct22 220314 23.40 23.62 23.40 23.62 +0.52 13 1,672 +10 Hover/Click
Nov22 220314 23.00 23.20 23.00 23.10 +0.30 11 1,540 +7 Hover/Click
Dec22 220314 22.50 22.50 22.35 22.37 +0.27 22 1,519 +10 Hover/Click
Jan23 220314 21.56 21.73 21.56 21.66 +0.16 11 614 +9 Hover/Click
Feb23 220314 21.00 21.17 21.00 21.10 +0.27 17 362 +7 Hover/Click
Mar23 220314 20.80 20.80 20.71 20.71 +0.06 11 323 +11 Hover/Click
Total Volume and Open Interest 1,729 31,691 +528  
Cocoa(ICE) Weekly Monthly
Mar22 220314 2571 2571 2571 2571 -9 5 14 +0 Hover/Click
May22 220314 2630 2650 2606 2611 -9 22,116 75,472 -3,069 Hover/Click
Jul22 220314 2655 2679 2634 2640 -9 11,953 53,381 -1,083 Hover/Click
Sep22 220314 2661 2678 2634 2640 -11 6,754 30,252 -420 Hover/Click
Dec22 220314 2649 2666 2627 2633 -9 5,359 36,812 +1,200 Hover/Click
Mar23 220314 2618 2633 2598 2603 -10 3,053 29,900 +736 Hover/Click
May23 220314 2587 2601 2582 2585 -9 408 9,670 +46 Hover/Click
Total Volume and Open Interest 50,094 239,702 -2,513  
Coffee "C"(ICE) Weekly Monthly
Mar22 220314 220.50 224.05 218.80 219.65 -3.30 6 1,047 +0 Hover/Click
May22 220314 221.95 223.45 218.05 218.80 -3.15 23,052 100,211 -1,988 Hover/Click
Jul22 220314 221.65 223.00 217.70 218.35 -3.05 12,661 39,357 +1,666 Hover/Click
Sep22 220314 220.05 221.70 216.55 217.20 -2.90 6,584 29,751 +81 Hover/Click
Dec22 220314 217.70 219.15 214.60 214.80 -2.90 3,366 26,807 -441 Hover/Click
Mar23 220314 216.00 216.05 211.95 212.10 -3.20 787 9,993 +57 Hover/Click
Total Volume and Open Interest 47,200 220,517 -534  
Orange Juice(ICE) Weekly Monthly
May22 220314 139.30 143.40 139.25 141.50 +2.80 345 9,628 -14 Hover/Click
Jul22 220314 141.50 142.50 139.80 142.00 +2.50 50 1,224 +20 Hover/Click
Sep22 220314 142.50 143.50 140.50 143.20 +2.65 39 863 +22 Hover/Click
Nov22 220314 141.20 143.45 141.20 143.45 +2.40 38 107 +26 Hover/Click
Jan23 220314 143.70 143.70 143.70 143.70 +2.40 50 61 +50 Hover/Click
Mar23 220314 145.70 145.70 145.70 145.70 +2.25 0 19 +0 Hover/Click
Total Volume and Open Interest 522 11,902 +104  
Sugar #11(ICE) Weekly Monthly
May22 220314 19.20 19.20 19.00 19.13 -0.11 81,535 319,007 -1,642 Hover/Click
Jul22 220314 19.12 19.13 18.96 19.10 -0.09 49,765 175,852 +2,942 Hover/Click
Oct22 220314 19.20 19.20 19.04 19.19 -0.06 28,807 124,681 -1,045 Hover/Click
Mar23 220314 19.45 19.45 19.26 19.40 -0.05 13,357 90,604 +1,287 Hover/Click
May23 220314 18.43 18.53 18.36 18.53 -0.01 4,282 39,885 +590 Hover/Click
Jul23 220314 17.86 17.93 17.75 17.93 -0.01 1,339 33,945 +261 Hover/Click
Oct23 220314 17.47 17.54 17.36 17.54 unch 822 25,837 +77 Hover/Click
Mar24 220314 17.36 17.47 17.35 17.47 +0.02 303 9,952 +145 Hover/Click
Total Volume and Open Interest 180,258 829,782 +2,609  
London Cocoa(LCE) Weekly Monthly
Mar22 220314 1798 1801 1782 1782 unch 1,159 8,241 -575 Hover/Click
May22 220314 1799 1804 1779 1783 -5 12,459 45,077 -2,867 Hover/Click
Jul22 220314 1820 1825 1800 1803 -8 4,902 40,499 -446 Hover/Click
Sep22 220314 1815 1818 1793 1795 -10 2,835 46,084 -160 Hover/Click
Dec22 220314 1805 1808 1783 1786 -9 3,194 62,381 +737 Hover/Click
Mar23 220314 1790 1793 1772 1772 -9 2,220 40,062 +197 Hover/Click
May23 220314 1784 1784 1769 1770 -8 685 10,932 -310 Hover/Click
Total Volume and Open Interest 28,132 268,933 -3,201  
London Sugar(LCE) Weekly Monthly
May22 220314 527.00 530.20 527.00 529.80 -0.40 4,995 32,804 -517 Hover/Click
Aug22 220314 518.00 520.40 516.80 520.00 -0.10 2,636 13,867 -176 Hover/Click
Oct22 220314 511.60 513.70 510.70 513.50 -0.70 1,127 11,672 +223 Hover/Click
Dec22 220314 509.70 511.50 509.10 511.50 -0.20 355 4,854 +287 Hover/Click
Mar23 220314 505.70 507.10 505.10 507.10 -0.80 13 3,354 -9 Hover/Click
Total Volume and Open Interest 9,208 68,999 -162  
Cotton(ICE) Weekly Monthly
May22 220314 121.03 121.26 117.65 118.77 -2.26 9,164 99,545 -939 Hover/Click
Jul22 220314 116.70 117.04 114.05 115.12 -1.67 5,804 48,168 -583 Hover/Click
Oct22 220314 108.00 108.00 106.31 106.31 -1.88 1 31 -1 Hover/Click
Dec22 220314 104.07 104.24 100.85 102.22 -2.02 2,638 59,894 +1,017 Hover/Click
Mar23 220314 98.91 98.91 97.46 98.70 -1.70 194 7,914 +47 Hover/Click
May23 220314 95.86 96.13 95.15 96.13 -1.50 14 1,423 -4 Hover/Click
Total Volume and Open Interest 17,847 226,455 -437  
Lumber(CME) Weekly Monthly
Mar22 220314 1348.0 1430.0 1348.0 1410.0 unch 39 50 -24  
May22 220314 1125.0 1129.2 1073.2 1103.4 -55.8 266 1,571 +48  
Jul22 220314 970.5 970.5 927.0 956.7 -38.7 64 585 +25  
Sep22 220314 885.0 910.0 869.0 895.0 -25.0 8 151 +1  
Nov22 220314 835.0 835.0 835.0 835.0 -21.5 2 67 +2  
Jan23 220314 825.9 825.9 825.9 825.9 -21.5        
Mar23 220314 815.9 815.9 815.9 815.9 -21.5        
Total Volume and Open Interest 379 2,424 +52  
Crude Oil(NYM) Weekly Monthly
Apr22 220314 109.42 109.72 99.76 103.01 -6.32 437,924 185,673 -2,461 Hover/Click
May22 220314 106.64 106.65 97.89 101.18 -5.12 203,842 250,299 +12,636 Hover/Click
Jun22 220314 103.47 103.58 95.70 98.44 -4.76 182,450 186,356 -1,674 Hover/Click
Jul22 220314 100.64 100.98 93.67 95.84 -4.64 87,492 90,935 +3,526 Hover/Click
Aug22 220314 98.00 98.55 91.90 93.39 -4.47 53,801 54,481 -700 Hover/Click
Sep22 220314 95.50 96.05 89.85 91.18 -4.13 59,061 86,371 -400 Hover/Click
Oct22 220314 94.00 94.00 88.41 89.41 -3.85 27,599 62,151 +1,371 Hover/Click
Nov22 220314 91.56 92.20 87.03 88.00 -3.62 20,484 54,917 -1,853 Hover/Click
Dec22 220314 90.25 90.76 85.69 86.76 -3.47 86,578 241,728 +3,137 Hover/Click
Jan23 220314 88.80 88.80 84.87 85.61 -3.37 9,510 49,709 -1,493 Hover/Click
Feb23 220314 86.23 86.31 83.87 84.55 -3.30 6,245 38,729 +340 Hover/Click
Mar23 220314 85.00 85.22 83.06 83.59 -3.25 12,182 42,562 -695 Hover/Click
Apr23 220314 83.48 83.48 82.55 82.71 -3.22 1,564 26,765 -88 Hover/Click
May23 220314 82.71 82.71 81.80 81.88 -3.20 2,165 24,159 -48 Hover/Click
Jun23 220314 83.99 84.61 80.18 81.11 -3.18 24,764 109,293 -1,203 Hover/Click
Jul23 220314 80.36 80.36 80.29 80.36 -3.14 319 20,242 -68 Hover/Click
Total Volume and Open Interest 1,277,248 1,880,554 +8,382  
e-miNY Crude Oil(NYM)
Apr22 220314 109.300 109.525 99.775 103.000 -6.325 54,024 3,295 -340  
May22 220314 106.800 106.800 97.950 101.175 -5.125 1,448 672 +296  
Jun22 220314 103.500 103.500 95.900 98.450 -4.750 615 707 +96  
Jul22 220314 100.800 100.800 94.400 95.850 -4.625 124 116 +23  
Aug22 220314 98.000 98.000 91.975 93.400 -4.450 71 51 +14  
Sep22 220314 92.450 92.450 90.000 91.175 -4.125 63 68 +19  
Oct22 220314 89.400 89.400 89.100 89.400 -3.850 49 40 +8  
Nov22 220314 88.000 88.000 88.000 88.000 -3.625 18 25 +10  
Dec22 220314 87.900 88.275 86.100 86.750 -3.475 19 234 -8  
Jan23 220314 85.600 85.600 85.600 85.600 -3.375 0 24 +0  
Total Volume and Open Interest 56,444 5,339 +123  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220314 341.76 344.04 321.45 327.63 -14.13 60,135 46,362 -1,535 Hover/Click
May22 220314 328.80 330.81 309.16 315.16 -14.15 49,008 52,794 +3,782 Hover/Click
Jun22 220314 318.54 319.50 299.94 305.64 -13.51 26,866 35,496 +662 Hover/Click
Jul22 220314 311.15 311.15 294.51 299.34 -13.24 12,029 15,752 -293 Hover/Click
Aug22 220314 299.69 299.69 289.68 294.00 -12.90 6,918 10,776 +40 Hover/Click
Sep22 220314 298.10 299.24 286.19 289.65 -12.17 9,136 13,953 +33 Hover/Click
Oct22 220314 290.24 291.50 282.70 285.38 -11.44 6,568 9,293 -73 Hover/Click
Nov22 220314 285.85 287.70 278.90 281.03 -11.15 4,404 8,403 -98 Hover/Click
Dec22 220314 283.60 284.08 274.30 276.95 -10.97 5,256 18,747 -119 Hover/Click
Jan23 220314 279.85 281.08 271.84 273.73 -10.63 787 5,809 -126 Hover/Click
Feb23 220314 271.00 272.90 269.41 271.09 -10.30 563 2,606 +88 Hover/Click
Mar23 220314 268.00 268.21 266.85 268.21 -9.84 328 2,816 -6 Hover/Click
Apr23 220314 262.73 266.25 262.73 265.01 -9.50 86 1,964 +8 Hover/Click
May23 220314 264.50 264.50 262.36 262.36 -9.29 62 477 +2 Hover/Click
Total Volume and Open Interest 182,472 240,524 +2,377  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220314 331.20 332.50 309.71 316.89 -14.32 54,706 73,366 -7,510 Hover/Click
May22 220314 328.20 329.61 306.69 313.39 -14.61 59,638 87,646 +7,252 Hover/Click
Jun22 220314 319.45 319.45 298.96 305.07 -14.33 38,971 34,731 -932 Hover/Click
Jul22 220314 305.30 305.30 291.00 296.30 -13.67 19,013 25,727 -525 Hover/Click
Aug22 220314 290.68 293.39 282.93 287.39 -12.82 11,201 12,691 -18 Hover/Click
Sep22 220314 282.01 283.89 274.40 278.53 -11.75 11,062 17,988 +1,264 Hover/Click
Oct22 220314 265.07 265.07 258.70 261.92 -11.54 5,307 9,627 +477 Hover/Click
Nov22 220314 259.10 259.10 251.06 253.90 -11.14 3,813 8,211 +198 Hover/Click
Dec22 220314 258.59 258.59 245.00 247.90 -10.69 6,323 24,041 -362 Hover/Click
Jan23 220314 243.76 243.81 241.70 243.81 -10.39 1,009 4,317 +144 Hover/Click
Total Volume and Open Interest 213,551 304,197 -758  
e-miNY RBOB Gasoline(NYM)
Apr22 220314 316.89 316.89 316.89 316.89 -14.32 1 3 +1  
May22 220314 313.39 313.39 313.39 313.39 -14.61        
Jun22 220314 305.07 305.07 305.07 305.07 -14.33        
Jul22 220314 296.30 296.30 296.30 296.30 -13.67        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Apr22 220314 4.705 4.759 4.506 4.658 -0.067 81,807 94,141 -7,019 Hover/Click
May22 220314 4.749 4.797 4.555 4.702 -0.064 54,147 203,680 +4,793 Hover/Click
Jun22 220314 4.795 4.846 4.611 4.752 -0.067 22,661 68,928 +955 Hover/Click
Jul22 220314 4.869 4.902 4.670 4.809 -0.069 23,811 84,868 +2,780 Hover/Click
Aug22 220314 4.878 4.915 4.682 4.819 -0.070 11,980 42,539 -421 Hover/Click
Sep22 220314 4.868 4.895 4.667 4.803 -0.071 15,743 71,147 +716 Hover/Click
Oct22 220314 4.878 4.918 4.684 4.819 -0.072 16,312 81,073 -1,625 Hover/Click
Nov22 220314 4.967 4.999 4.770 4.897 -0.078 2,764 43,405 +350 Hover/Click
Dec22 220314 5.121 5.141 4.927 5.048 -0.081 3,135 44,749 +34 Hover/Click
Jan23 220314 5.224 5.246 5.025 5.146 -0.079 7,527 60,496 +300 Hover/Click
Feb23 220314 5.042 5.042 4.863 4.968 -0.071 2,331 19,631 -180 Hover/Click
Mar23 220314 4.550 4.552 4.432 4.496 -0.074 5,718 37,544 -263 Hover/Click
Apr23 220314 3.594 3.609 3.532 3.599 -0.005 6,488 42,374 +604 Hover/Click
May23 220314 3.495 3.520 3.459 3.513 -0.005 1,749 24,256 -101 Hover/Click
Jun23 220314 3.522 3.562 3.516 3.555 -0.005 1,391 14,390 +516 Hover/Click
Jul23 220314 3.572 3.659 3.567 3.603 -0.005 367 11,179 -29 Hover/Click
Total Volume and Open Interest 262,839 1,087,285 +1,758  
Brent Crude Oil(ICE) Weekly Monthly
May22 220314 113.15 113.15 103.49 106.90 -5.77 352,338 291,068 -28,600 Hover/Click
Jun22 220314 109.36 109.38 100.66 103.40 -5.70 340,944 374,064 +12,190 Hover/Click
Jul22 220314 105.04 106.31 98.43 100.58 -5.58 142,261 212,577 +3,437 Hover/Click
Aug22 220314 102.80 103.66 96.58 98.21 -5.38 83,092 92,112 +7,108 Hover/Click
Sep22 220314 100.53 101.45 94.91 96.30 -5.04 77,299 113,988 +612 Hover/Click
Oct22 220314 98.65 99.50 93.42 94.67 -4.69 48,968 57,335 -2,695 Hover/Click
Nov22 220314 96.90 97.66 92.11 93.27 -4.28 34,416 57,247 -227 Hover/Click
Dec22 220314 95.22 96.14 90.83 91.96 -4.00 122,737 203,656 +683 Hover/Click
Jan23 220314 93.13 93.62 89.76 90.76 -3.81 12,266 35,151 +352 Hover/Click
Feb23 220314 90.68 91.05 88.88 89.70 -3.67 11,355 41,999 +2,421 Hover/Click
Mar23 220314 89.89 90.88 88.04 88.85 -3.63 11,542 30,107 +1,225 Hover/Click
Apr23 220314 88.11 88.11 88.11 88.11 -3.57 2,762 14,545 -5 Hover/Click
May23 220314 87.42 87.42 87.42 87.42 -3.49 1,834 17,020 +593 Hover/Click
Jun23 220314 90.03 90.31 85.88 86.75 -3.42 25,031 87,531 +1,046 Hover/Click
Total Volume and Open Interest 1,311,305 1,945,533 -333  
Gas Oil(ICE) Weekly Monthly
Apr22 220314 1021.25 1028.25 952.75 964.00 -48.00 95,017 110,502 -10,178 Hover/Click
May22 220314 984.25 986.75 917.50 928.00 -49.75 76,120 104,660 +11,211 Hover/Click
Jun22 220314 951.25 951.25 886.50 896.25 -49.00 63,122 61,788 -2,647 Hover/Click
Jul22 220314 895.75 909.75 862.25 872.25 -44.75 24,163 38,371 +1,403 Hover/Click
Aug22 220314 881.75 890.00 847.75 856.00 -42.50 13,353 23,920 +760 Hover/Click
Sep22 220314 873.25 874.75 837.75 845.25 -38.25 12,145 26,723 +152 Hover/Click
Oct22 220314 859.50 859.50 827.25 834.25 -34.25 6,584 23,099 +801 Hover/Click
Nov22 220314 832.00 838.00 811.75 817.00 -32.50 4,989 13,663 -365 Hover/Click
Dec22 220314 824.50 830.25 796.75 802.00 -31.50 20,042 58,588 -2,944 Hover/Click
Total Volume and Open Interest 322,968 527,826 -3,484  
Ethanol(CBOT)
Apr22 220314 2.160 2.160 2.160 2.160 unch        
May22 220314 2.160 2.160 2.160 2.160 unch        
Jun22 220314 2.160 2.160 2.160 2.160 unch        
Jul22 220314 2.160 2.160 2.160 2.160 unch        
Aug22 220314 2.160 2.160 2.160 2.160 unch        
Sep22 220314 2.160 2.160 2.160 2.160 unch        
Oct22 220314 2.160 2.160 2.160 2.160 unch        
Nov22 220314 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220314 109.52 109.52 99.88 103.01 -6.32 33,026 38,493 +911 Hover/Click
May22 220314 106.49 106.49 97.99 101.18 -5.12 54,924 57,647 -1,303 Hover/Click
Jun22 220314 102.44 102.57 95.82 98.44 -4.76 54,983 80,133 -4,049 Hover/Click
Jul22 220314 97.20 98.11 93.86 95.84 -4.64 25,064 25,291 +1,565 Hover/Click
Aug22 220314 95.68 95.68 92.01 93.39 -4.47 15,126 18,720 +918 Hover/Click
Sep22 220314 92.82 93.54 89.95 91.18 -4.13 14,622 41,866 -226 Hover/Click
Oct22 220314 90.53 90.53 88.33 89.41 -3.85 4,861 11,007 +524 Hover/Click
Nov22 220314 88.98 88.98 87.09 88.00 -3.62 2,763 10,839 +141 Hover/Click
Dec22 220314 87.91 88.59 85.94 86.76 -3.47 21,684 103,963 +5,332 Hover/Click
Jan23 220314 85.61 85.61 85.61 85.61 -3.37 1,503 5,730 +0 Hover/Click
Feb23 220314 84.55 84.55 84.55 84.55 -3.30 306 3,113 -129 Hover/Click
Mar23 220314 83.59 83.59 83.59 83.59 -3.25 682 8,203 -133 Hover/Click
Apr23 220314 82.71 82.71 82.71 82.71 -3.22 356 3,691 +279 Hover/Click
May23 220314 81.88 81.88 81.88 81.88 -3.20 347 2,069 -20 Hover/Click
Jun23 220314 81.11 81.11 81.11 81.11 -3.18 5,364 25,903 +1,446 Hover/Click
Jul23 220314 80.36 80.36 80.36 80.36 -3.14 151 266 -95 Hover/Click
Total Volume and Open Interest 242,624 523,284 +6,005  
US Dollar Index(ICE) Weekly Monthly
Mar22 220314 98.980 99.255 98.740 98.880 -0.250 29,242 23,150 -12,906 Hover/Click
Jun22 220314 99.075 99.300 98.705 99.025 -0.158 30,750 41,377 +12,189 Hover/Click
Sep22 220314 98.995 99.100 98.565 98.825 -0.158 288 473 +124 Hover/Click
Total Volume and Open Interest 60,280 65,036 -593  
Australian Dollar(CME) Weekly Monthly
Mar22 220314 72.92 72.99 72.28 72.36 -0.60 99,011 77,670 -26,201 Hover/Click
Jun22 220314 73.02 73.09 71.96 72.04 -1.02 64,262 111,996 +24,701 Hover/Click
Sep22 220314 73.10 73.21 72.11 72.17 -1.01 9 281 +2 Hover/Click
Total Volume and Open Interest 163,577 190,585 -1,466  
British Pound(CME) Weekly Monthly
Mar22 220314 130.36 130.78 130.11 130.49 +0.10 165,972 78,717 -50,496 Hover/Click
Jun22 220314 130.30 130.73 129.94 130.11 -0.21 119,696 175,816 +49,631 Hover/Click
Sep22 220314 130.23 130.60 129.88 130.02 -0.19 37 1,349 +2 Hover/Click
Total Volume and Open Interest 286,069 259,303 -777  
Canadian Dollar(CME) Weekly Monthly
Mar22 220314 78.48 78.56 77.96 77.97 -0.62 109,601 53,119 -27,809 Hover/Click
Jun22 220314 78.49 78.58 77.97 77.98 -0.62 78,487 89,084 +25,929 Hover/Click
Sep22 220314 78.49 78.51 77.97 77.97 -0.61 453 2,077 +323 Hover/Click
Dec22 220314 78.20 78.34 77.93 77.93 -0.61 218 4,020 +184 Hover/Click
Total Volume and Open Interest 188,905 149,918 -1,344  
Japanese Yen(CME) Weekly Monthly
Mar22 220314 85.21 85.23 84.71 84.76 -0.46 153,687 55,681 -41,457 Hover/Click
Jun22 220314 85.40 85.43 84.77 84.86 -0.54 115,607 171,651 +56,164 Hover/Click
Sep22 220314 85.42 85.44 85.13 85.22 -0.53 3 593 +0 Hover/Click
Total Volume and Open Interest 269,670 229,999 +14,556  
Swiss Franc(CME) Weekly Monthly
Mar22 220314 106.96 107.29 106.80 106.98 +0.02 43,139 20,864 -7,819 Hover/Click
Jun22 220314 107.41 107.68 106.91 107.01 -0.35 33,992 37,200 +14,099 Hover/Click
Sep22 220314 107.95 108.11 107.57 107.61 -0.34 3 91 +3 Hover/Click
Total Volume and Open Interest 77,134 58,221 +6,283  
EuroFX(CME) Weekly Monthly
Mar22 220314 109.15 109.90 109.01 109.61 +0.54 461,359 201,568 -147,569 Hover/Click
Jun22 220314 109.57 110.32 109.37 109.96 +0.52 322,333 540,879 +155,152 Hover/Click
Sep22 220314 110.32 110.87 109.94 110.52 +0.54 2,432 6,238 +896 Hover/Click
Total Volume and Open Interest 791,140 762,667 +9,456  
Mexican Peso(CME) Weekly Monthly
Mar22 220314 477.63 479.50 476.75 478.75 +1.50 61,810 70,745 -14,923 Hover/Click
Jun22 220314 469.50 472.00 468.75 470.25 +0.88 51,049 96,003 +16,417 Hover/Click
Total Volume and Open Interest 112,860 166,759 +1,494  
Brazilian Real(CME) Weekly Monthly
Apr22 220314 196.70 197.55 193.60 193.75 -3.05 8,903 65,631 -981  
May22 220314 195.85 196.00 192.25 192.35 -3.05 95 380 +55  
Jun22 220314 193.80 194.10 190.45 190.55 -3.10 21 2,157 -11 Hover/Click
Jul22 220314 189.00 189.00 189.00 189.00 -2.90        
Total Volume and Open Interest 9,019 68,168 -937  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220314 152~200 152~200 150~220 150~230 -2~140 493 2,811 -316 Hover/Click
Jun22 220314 155~080 155~090 152~110 152~160 -2~180 373,414 1,119,097 +9,154 Hover/Click
Sep22 220314 151~290 151~290 151~290 151~290 -2~180 0 2 +0 Hover/Click
Total Volume and Open Interest 373,907 1,121,910 +8,838  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220314 126~065 126~065 124~285 124~305 -1~020 7,195 8,774 -3,612 Hover/Click
Jun22 220314 126~030 126~040 124~240 124~260 -1~040 1,712,046 3,571,994 +3,309 Hover/Click
Sep22 220314 125~125 125~125 124~205 124~205 -1~025 1 27 +0 Hover/Click
Total Volume and Open Interest 1,719,242 3,580,795 -303  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220314 117~132 117~150 116~242 116~260 -0~186 3,357 9,826 -2,472 Hover/Click
Jun22 220314 117~044 117~052 116~116 116~140 -0~200 1,067,403 3,807,543 -13,612 Hover/Click
Sep22 220314 116~136 116~136 116~136 116~136 -0~202       Hover/Click
Total Volume and Open Interest 1,070,760 3,817,369 -16,084  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220314 107~145 107~153 107~067 107~075 -0~056 1,803 21,219 -676 Hover/Click
Jun22 220314 106~316 107~000 106~232 106~244 -0~067 569,586 2,088,423 +35,820 Hover/Click
Sep22 220314 106~181 106~181 106~181 106~181 -0~067 0 2 +0 Hover/Click
Total Volume and Open Interest 571,389 2,109,644 +35,144  
Eurodollars(CME) Weekly Monthly
Mar22 220314 99.145 99.158 99.115 99.115 -0.028 176,802 852,709 -4,107  
Jun22 220314 98.580 98.635 98.485 98.500 -0.080 247,936 1,020,006 +15,943  
Sep22 220314 98.285 98.300 98.180 98.205 -0.065 255,133 922,017 +47,325  
Dec22 220314 97.940 97.945 97.825 97.855 -0.085 302,080 1,276,909 +39,923  
Mar23 220314 97.735 97.735 97.595 97.630 -0.105 244,595 883,293 -16,733  
Jun23 220314 97.580 97.585 97.410 97.440 -0.135 225,335 946,440 +15,904  
Sep23 220314 97.565 97.565 97.375 97.405 -0.155 165,170 782,167 +28,997  
Dec23 220314 97.625 97.625 97.425 97.450 -0.160 239,271 1,358,876 +12,096  
Mar24 220314 97.720 97.720 97.525 97.545 -0.160 115,885 532,396 +5,133  
Jun24 220314 97.785 97.795 97.600 97.620 -0.155 80,686 446,436 -1,603  
Sep24 220314 97.820 97.820 97.630 97.650 -0.150 82,986 398,593 +469  
Dec24 220314 97.815 97.815 97.630 97.650 -0.145 113,955 653,622 +20,483  
Mar25 220314 97.845 97.855 97.680 97.690 -0.145 69,674 300,810 +8,569  
Jun25 220314 97.890 97.900 97.705 97.715 -0.145 42,405 156,514 +3,340  
Sep25 220314 97.895 97.895 97.720 97.725 -0.145 33,653 124,697 -639  
Dec25 220314 97.885 97.890 97.720 97.725 -0.145 35,710 145,178 -1,930  
Mar26 220314 97.885 97.895 97.730 97.735 -0.145 25,248 75,819 +1,318  
Jun26 220314 97.890 97.890 97.725 97.730 -0.145 19,014 70,090 -540  
Total Volume and Open Interest 2,559,738 11,339,901 +179,981  
Ultra T-Bond(CBOT)
Mar22 220314 177~06 179~02 175~03 175~09 -3~17 1,142 8,306 -645  
Jun22 220314 180~28 180~30 176~17 176~28 -3~21 203,739 1,242,602 +11,507  
Sep22 220314 176~28 176~28 176~28 176~28 -3~21        
Total Volume and Open Interest 204,881 1,250,908 +10,862  
Ultra 10-Yr T-Note(CBOT)
Mar22 220314 139~045 140~095 138~165 138~185 -1~210 854 7,683 -1,337  
Jun22 220314 139~170 139~195 137~200 137~230 -1~225 366,041 1,282,712 +3,916  
Sep22 220314 137~230 137~230 137~230 137~230 -1~225        
Total Volume and Open Interest 366,895 1,290,395 +2,579  
30 Day Federal Funds(CBOT)
Mar22 220314 99.790 99.795 99.783 99.785 -0.010 12,590 152,293 +337  
Apr22 220314 99.655 99.655 99.635 99.635 -0.025 112,837 496,064 +12,906  
May22 220314 99.335 99.335 99.285 99.290 -0.045 65,203 288,649 +2,204  
Jun22 220314 99.125 99.125 99.075 99.085 -0.050 15,301 77,461 +2,074  
Jul22 220314 98.965 98.965 98.900 98.910 -0.065 43,561 194,567 +6,404  
Aug22 220314 98.780 98.780 98.710 98.720 -0.075 28,967 210,044 +1,721  
Total Volume and Open Interest 381,349 1,981,915 +25,252  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220314 150.37 150.47 150.13 150.13 -0.29 3,790 9,027 +2,517 Hover/Click
Sep22 220314 150.13 150.13 150.13 150.13 -0.29       Hover/Click
Dec22 220314 150.13 150.13 150.13 150.13 -0.29       Hover/Click
Total Volume and Open Interest 8,031 17,807 -818  
Euro-Buxl(EUREX)
Jun22 220314 195.38 195.60 190.32 190.54 -4.32 88,953 305,242 -21,513  
Sep22 220314 212.00 212.00 209.38 209.38 -4.32 1 36 +0  
Dec22 220314 209.18 209.18 209.18 209.18 -4.74        
Total Volume and Open Interest 88,953 326,791 -10,944  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220314 162.46 162.73 161.14 161.21 -1.23 961,958 1,377,289 +269,852 Hover/Click
Sep22 220314 162.06 162.06 162.06 162.06 -0.94 0 168 -5 Hover/Click
Dec22 220314 159.52 159.52 159.52 159.52 -1.57       Hover/Click
Total Volume and Open Interest 1,084,302 1,107,610 -325,411  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220314 131.04 131.15 130.52 130.59 -0.44 816,452 1,644,607 +61,591 Hover/Click
Sep22 220314 129.29 129.29 129.29 129.29 -0.01 0 1 +0 Hover/Click
Dec22 220314 129.42 129.42 129.42 129.42 -0.66       Hover/Click
Total Volume and Open Interest 609,247 1,583,017 -9,983  
Euro-Schatz(EUREX)
Jun22 220314 111.38 111.42 111.25 111.29 -0.10 494,013 1,409,144 +70,559  
Sep22 220314 110.96 110.96 110.96 110.96 -0.10 7 10 +5  
Dec22 220314 111.31 111.31 111.31 111.31 -0.14        
Total Volume and Open Interest 399,215 1,338,590 -26,281  
3-Mth Euribor(EUREX)
Mar22 220314 100.500 100.500 100.500 100.500 +0.005 75 1,178 +75  
Jun22 220314 100.340 100.340 100.340 100.340 unch 76 495 +44  
Sep22 220314 100.135 100.135 100.135 100.135 +0.005 0 1,388 +0  
Total Volume and Open Interest 158 4,570 +119  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220314 120~06 120~08 119~28 119~28 -0~22 490 19,302 -3 Hover/Click
Jun22 220314 122~04 122~05 121~11 121~13 -0~28 211,374 658,100 -5,877 Hover/Click
Total Volume and Open Interest 211,864 677,404 -5,880  
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 220314 100.500 100.500 100.495 100.500 unch 79,668 339,356 -498  
Jun22 220314 100.345 100.350 100.325 100.335 -0.015 138,240 441,831 +10,363  
Sep22 220314 100.140 100.155 100.120 100.130 -0.020 193,453 416,228 +1,707  
Total Volume and Open Interest 1,431,352 4,101,038 +38,155  
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 220314 99.44 99.45 99.43 99.45 +0.01 34,904 223,338 -2,340  
Sep22 220314 98.85 98.87 98.84 98.85 unch 16,753 164,504 +1,569  
Dec22 220314 98.37 98.40 98.36 98.38 unch 15,669 165,626 +2,514  
Mar23 220314 97.93 97.95 97.91 97.92 -0.01 7,591 111,745 -1,126  
Jun23 220314 97.56 97.58 97.53 97.55 -0.01 6,126 69,279 -402  
Sep23 220314 97.34 97.36 97.31 97.32 -0.03 10,131 75,919 +3,750  
Dec23 220314 97.23 97.25 97.18 97.20 -0.03 8,066 38,413 +1,155  
Mar24 220314 97.18 97.19 97.12 97.13 -0.05 4,849 16,249 +2,098  
Jun24 220314 97.11 97.11 97.11 97.11 -0.06 20 81 +0  
Total Volume and Open Interest 114,015 978,521 +3,773  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220314 97.60 97.65 97.55 97.55 -0.05 617,916 563,781 -594,872  
Jun22 220314 97.54 97.59 97.48 97.48 -0.06 538,208 696,882 +375,957  
Total Volume and Open Interest 1,156,124 1,260,663 -218,915  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220314 98.17 98.22 98.14 98.14 -0.04 480,475 873,114 -86,015  
Jun22 220314 97.94 97.99 97.91 97.92 -0.03 387,462 487,287 +308,464  
Total Volume and Open Interest 867,937 1,360,401 +222,449  
Gold(CMX) Weekly Monthly
Apr22 220314 1988.7 1994.8 1952.0 1960.8 -24.2 303,267 338,990 -43,308 Hover/Click
Jun22 220314 1993.5 1999.0 1956.7 1965.5 -23.9 94,688 212,112 +21,070 Hover/Click
Aug22 220314 1992.0 2001.6 1960.8 1969.3 -23.8 2,660 30,439 +146 Hover/Click
Oct22 220314 1996.2 2005.8 1965.2 1973.6 -23.8 450 9,122 +99 Hover/Click
Dec22 220314 2007.1 2007.1 1970.1 1979.0 -23.8 874 19,081 -216 Hover/Click
Feb23 220314 1982.2 1984.6 1982.2 1984.6 -23.9 16 3,142 -1 Hover/Click
Apr23 220314 2014.1 2014.1 1990.5 1990.5 -23.6 29 224 +7 Hover/Click
Jun23 220314 2011.5 2011.5 1995.0 1995.5 -23.6 0 346 +0 Hover/Click
Aug23 220314 1999.2 1999.2 1999.2 1999.2 -23.6 0 50 +0 Hover/Click
Oct23 220314 2002.3 2002.3 2002.3 2002.3 -23.6       Hover/Click
Dec23 220314 2005.5 2005.5 2005.5 2005.5 -23.6 6 338 +4 Hover/Click
Total Volume and Open Interest 403,955 619,721 -22,254  
Silver(CMX) Weekly Monthly
Mar22 220314 2595.0 2595.0 2524.4 2524.4 -86.2 68 941 -166 Hover/Click
May22 220314 2628.0 2629.0 2516.0 2529.8 -86.2 55,850 127,431 +482 Hover/Click
Jul22 220314 2626.5 2629.5 2517.5 2530.5 -84.9 4,686 23,538 -146 Hover/Click
Sep22 220314 2623.0 2623.0 2521.0 2534.0 -85.0 1,488 6,123 +345 Hover/Click
Dec22 220314 2628.0 2628.0 2528.5 2542.4 -85.9 517 4,915 +136 Hover/Click
Mar23 220314 2555.0 2562.0 2550.0 2553.9 -85.9 99 857 +88 Hover/Click
May23 220314 2561.6 2561.6 2561.6 2561.6 -85.9 0 7 +0 Hover/Click
Total Volume and Open Interest 62,884 164,741 +759  
Platinum(NYMEX) Weekly Monthly
Apr22 220314 1090.0 1100.0 1037.9 1052.3 -36.3 21,386 41,050 -1,210 Hover/Click
Jul22 220314 1093.6 1094.2 1035.9 1050.8 -35.3 3,203 23,932 +1,449 Hover/Click
Oct22 220314 1087.0 1087.0 1040.0 1050.7 -35.3 76 5,253 +30 Hover/Click
Jan23 220314 1065.0 1065.0 1038.9 1052.3 -34.8 0 61 +0 Hover/Click
Total Volume and Open Interest 24,669 70,323 +252  
Palladium(NYMEX) Weekly Monthly
Mar22 220314 2628.00 2628.00 2412.20 2412.20 -380.70 0 8 -3 Hover/Click
Jun22 220314 2788.00 2788.00 2310.00 2417.60 -379.20 1,709 7,279 +36 Hover/Click
Sep22 220314 2700.00 2700.00 2315.50 2405.40 -375.10 24 157 +16 Hover/Click
Total Volume and Open Interest 1,741 7,457 +45  
Copper(CMX) Weekly Monthly
Mar22 220314 460.05 460.05 449.40 451.25 -10.35 1,067 2,186 -386 Hover/Click
May22 220314 459.80 461.55 449.60 452.30 -10.25 45,457 116,427 -1,590 Hover/Click
Jul22 220314 459.05 460.40 449.50 452.15 -9.75 6,514 29,927 +813 Hover/Click
Sep22 220314 457.75 457.75 449.20 451.80 -9.30 2,524 20,583 +387 Hover/Click
Dec22 220314 454.25 456.35 448.25 451.10 -8.75 863 12,245 -114 Hover/Click
Total Volume and Open Interest 57,587 191,537 -696  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220314 33012 33395 32815 32944 +19 184,103 72,941 -513 Hover/Click
Jun22 220314 32918 33289 32708 32838 +25 17,846 12,047 +6,876 Hover/Click
Sep22 220314 32759 33062 32733 32759 +14 0 8 +0 Hover/Click
Dec22 220314 32666 32666 32666 32666 +15       Hover/Click
Total Volume and Open Interest 201,949 84,996 +6,363  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220314 4216.00 4254.50 4160.75 4172.00 -29.50 1,745,090 2,113,486 -112,076 Hover/Click
Jun22 220314 4206.75 4244.75 4152.25 4163.50 -29.00 516,031 410,051 +201,460 Hover/Click
Sep22 220314 4196.75 4242.75 4153.00 4164.00 -28.50 362 2,508 -121 Hover/Click
Dec22 220314 4227.00 4229.50 4163.25 4170.25 -29.50 1 8,064 +0 Hover/Click
Total Volume and Open Interest 2,261,485 2,535,927 +89,263  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220314 13362.00 13447.50 13015.50 13045.50 -246.50 611,077 225,295 -10,081 Hover/Click
Jun22 220314 13334.50 13441.50 13015.50 13044.00 -245.00 71,849 32,621 +21,416 Hover/Click
Sep22 220314 13387.75 13461.00 13050.25 13070.75 -245.25 50 408 +43 Hover/Click
Total Volume and Open Interest 682,976 258,360 +11,378  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220314 2583.10 2604.40 2534.10 2545.90 -22.40 18,661 47,588 -3,784 Hover/Click
Jun22 220314 2635.00 2635.00 2525.50 2538.00 -21.10 8,110 6,143 +6,057 Hover/Click
Sep22 220314 2557.00 2557.00 2557.00 2557.00 -24.60       Hover/Click
Total Volume and Open Interest 26,771 53,731 +2,273  
Volatility Index(CBOE)
Mar22 220314 30.50 32.90 29.59 31.80 +0.80 59,850 46,141 -7,360  
Apr22 220314 30.50 32.65 29.68 31.72 +0.94 78,625 128,404 +1,114  
May22 220314 30.05 31.80 29.30 31.00 +0.78 30,539 34,128 +417  
Jun22 220314 29.65 31.05 29.07 30.24 +0.43 17,388 28,399 +2,900  
Total Volume and Open Interest 199,778 281,134 -2,292  
S & P 600(CME)
Mar22 220314 1269.70 1269.70 1269.70 1269.70 -15.20        
Jun22 220314 1270.50 1270.50 1270.50 1270.50 -15.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220314 1983.00 2005.80 1931.30 1941.50 -36.80 232,932 488,693 -20,641 Hover/Click
Jun22 220314 1980.00 2002.10 1926.20 1936.70 -37.60 73,794 67,603 +47,576 Hover/Click
Sep22 220314 1982.40 1994.30 1937.40 1937.40 -38.30 0 5 +0 Hover/Click
Total Volume and Open Interest 306,726 556,301 +26,935  
Nikkei 225(CME)
Jun22 220314 24955 25450 24955 25095 +125 4,611 10,698 +223  
Sep22 220314 25305 25390 25060 25075 +125        
Total Volume and Open Interest 4,611 10,698 -6,462  
Nikkei 225(SGX) Weekly Monthly
Jun22 220314 25095 25515 24865 25115 -340 60,649 74,268 +15,063  
Sep22 220314 25125 25205 25070 25070 -340 0 854 +0  
Dec22 220314 24870 24870 24870 24870 -340 380 13,289 +380  
Total Volume and Open Interest 145,426 177,265 -18,211  
Nikkei 225 Mini(JPX)
Jun22 220314 25065 25400 25005 25050 -40 615,008 240,669 +48,714  
Sep22 220314 25090 25455 24845 25000 -440 1,628 2,040 +26  
Dec22 220314 24875 25255 24655 24800 -450 1,657 3,120 -68  
Total Volume and Open Interest 1,010,630 577,397 -54,719  
Nikkei 225(JPX)
Jun22 220314 25070 25390 25000 25050 -40 44,161 228,596 +27,816  
Sep22 220314 24990 25340 24950 25000 -40 30 5,260 +1  
Dec22 220314 24940 25010 24770 24800 -40 47 26,374 +179  
Total Volume and Open Interest 57,839 410,614 +29,525  
Nikkei 225(CME) Yen
Jun22 220314 24940 25395 24900 25040 +135 59,938 37,932 +7,204  
Sep22 220314 25000 25305 25000 25000 +135        
Dec22 220314 24835 24835 24835 24835 +135        
Total Volume and Open Interest 59,938 37,932 -27,934  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220314 25040 25040 25040 25040 +130        
Sep22 220314 25000 25000 25000 25000 +130        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220314 6339.0 6420.5 6266.0 6368.5 +110.5 98,808 289,615 -7,153  
Apr22 220314 6318.0 6409.5 6261.5 6358.0 +110.5 537 649 +269  
May22 220314 6265.0 6265.0 6265.0 6265.0 +109.0        
Jun22 220314 6153.5 6261.5 6139.5 6221.5 +113.5 55 153 +58  
Sep22 220314 6202.0 6202.0 6202.0 6202.0 +110.0 0 1 +0  
Dec22 220314 6183.0 6183.0 6183.0 6183.0 +125.0 0 14,502 +0  
Total Volume and Open Interest 99,400 304,923 -6,826  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220314 20561 20724 19424 19585 -910 149,188 119,068 -1,577  
Apr22 220314 20454 20683 19416 19670 -812 1,099 4,851 +208  
Total Volume and Open Interest 151,327 137,641 -837  
DAX(EUREX) Weekly Monthly
Mar22 220314 13775.0 14079.0 13677.0 13937.0 +294.0 85,609 94,245 -11,416  
Jun22 220314 13795.0 14088.0 13722.0 13953.0 +294.0 4,702 10,089 +3,032  
Sep22 220314 13777.0 13993.0 13725.0 13935.0 +289.0 9 323 +2  
Total Volume and Open Interest 90,320 104,657 -8,382  
Mini-DAX(EUREX)
Mar22 220314 13752.0 14081.0 13674.0 13937.0 +294.0 73,338 19,390 -448  
Jun22 220314 13802.0 14083.0 13715.0 13953.0 +294.0 998 945 +204  
Sep22 220314 13935.0 13935.0 13935.0 13935.0 +289.0 4 9 +1  
Total Volume and Open Interest 74,340 20,344 -243  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220314 3725 3790 3697 3744 +53 1,534,467 4,184,201 -73,123  
Jun22 220314 3639 3706 3616 3660 +52 277,758 749,503 +130,465  
Sep22 220314 3665 3670 3628 3646 +51 4 16,051 +2  
Total Volume and Open Interest 1,812,229 4,968,235 +57,129  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220314 11512 11656 11448 11620 +160 58,937 211,197 -3,569  
Jun22 220314 11315 11475 11268 11439 +162 7,156 20,420 +3,640  
Sep22 220314 11406 11406 11406 11406 +164 1 38 +0  
Total Volume and Open Interest 66,094 231,655 +71  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220314 7191.00 7218.50 7134.50 7192.50 +52.00 137,037 587,367 -3,429  
Jun22 220314 7145.50 7164.50 7084.50 7140.50 +50.00 18,567 28,196 +16,326  
Sep22 220314 7099.50 7099.50 7099.50 7099.50 +50.00 0 134 +0  
Total Volume and Open Interest 155,604 615,707 +12,897  
SPI 200(SFE) Weekly Monthly
Mar22 220314 7070.0 7183.0 7059.0 7148.0 +97.0 70,032 269,044 -5,689  
Jun22 220314 7050.0 7145.0 7039.0 7116.0 +96.0 1,968 4,754 +1,572  
Sep22 220314 7037.0 7037.0 7037.0 7037.0 +92.0        
Total Volume and Open Interest 72,001 273,913 -4,117  
FTSE MIB(ISE)
Mar22 220314 23305.00 23615.00 23190.00 23410.00 +349.00 41,344 80,293 -1,643  
Jun22 220314 22740.00 23035.00 22630.00 22843.00 +352.00 879 7,310 +785  
Sep22 220314 22638.00 22638.00 22638.00 22638.00 +347.00 3 9 +3  
Total Volume and Open Interest 42,226 87,612 -855  
KOSPI 200(KFE)
Jun22 220314 354.25 355.95 352.20 354.00 -0.15 125,929 235,785 +43,408  
Sep22 220314 354.40 355.90 352.35 354.15 -0.25 38 5,893 +25  
Dec22 220314 354.95 354.95 354.40 354.50 +1.50 0 13,047 +2  
Total Volume and Open Interest 267,738 345,301 -150  
GSCI(CME) Weekly Monthly
Mar22 220314 720.00 720.00 711.60 715.70 -27.00 257 434 -105  
Apr22 220314 713.00 714.05 701.50 705.70 -27.00 258 1,649 +251  
May22 220314 708.20 708.20 708.20 708.20 -22.00        
Total Volume and Open Interest 515 2,083 +146  
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