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 17, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220317 1649.25 1677.50 1647.25 1668.50 +19.25 70,449 282,448 -697 Hover/Click
Jul22 220317 1625.50 1652.25 1624.50 1647.25 +21.25 27,205 164,431 +1,344 Hover/Click
Aug22 220317 1587.00 1610.25 1584.75 1604.25 +18.00 2,698 18,912 +693 Hover/Click
Sep22 220317 1508.50 1528.75 1507.50 1522.75 +14.50 1,137 10,557 +62 Hover/Click
Nov22 220317 1458.50 1478.50 1457.25 1469.25 +9.00 14,949 175,239 -687 Hover/Click
Jan23 220317 1446.75 1465.00 1446.25 1457.25 +9.25 1,936 19,206 -23 Hover/Click
Mar23 220317 1407.00 1422.25 1404.25 1416.50 +10.25 1,348 39,005 +77 Hover/Click
May23 220317 1397.25 1410.25 1389.75 1403.75 +12.00 529 15,564 +44 Hover/Click
Jul23 220317 1391.00 1405.25 1384.50 1399.00 +12.25 330 5,781 +7 Hover/Click
Aug23 220317 1380.00 1380.00 1380.00 1380.00 +10.00 0 120 +0 Hover/Click
Sep23 220317 1336.75 1336.75 1336.75 1336.75 +10.00 0 376 +0 Hover/Click
Nov23 220317 1294.50 1306.75 1288.00 1299.50 +7.75 285 13,288 +95 Hover/Click
Jan24 220317 1301.25 1301.25 1301.25 1301.25 +8.25 6 112 +5 Hover/Click
Mar24 220317 1297.00 1297.00 1297.00 1297.00 +8.25 0 2 +0 Hover/Click
Total Volume and Open Interest 120,872 745,345 +920  
Soybean Meal(CBOT) Weekly Monthly
May22 220317 478.50 482.00 471.50 474.10 -3.90 32,371 179,400 +100 Hover/Click
Jul22 220317 465.70 469.30 461.40 464.50 -1.20 14,667 100,281 +1,523 Hover/Click
Aug22 220317 452.40 455.30 448.80 451.50 -0.30 1,879 15,142 +133 Hover/Click
Sep22 220317 439.40 442.10 435.80 437.40 -1.20 841 11,120 +67 Hover/Click
Oct22 220317 427.10 430.40 423.10 424.40 -2.60 1,613 12,880 -24 Hover/Click
Dec22 220317 423.80 427.60 420.20 422.10 -2.10 4,778 45,232 +37 Hover/Click
Jan23 220317 415.20 419.50 412.80 414.30 -1.90 183 4,483 -6 Hover/Click
Mar23 220317 401.30 401.50 395.50 397.80 -0.10 279 5,634 +27 Hover/Click
May23 220317 391.40 392.10 388.00 389.60 +0.30 61 2,445 +11 Hover/Click
Jul23 220317 385.00 387.50 383.90 385.40 +0.10 16 1,660 +6 Hover/Click
Total Volume and Open Interest 56,719 381,928 +1,877  
Soybean Oil(CBOT) Weekly Monthly
May22 220317 73.73 75.24 72.97 74.63 +1.08 36,703 146,889 -1,333 Hover/Click
Jul22 220317 69.57 71.27 69.23 70.86 +1.29 13,994 77,276 +61 Hover/Click
Aug22 220317 67.16 68.64 66.79 68.29 +1.22 2,972 20,258 -121 Hover/Click
Sep22 220317 65.23 66.77 65.00 66.40 +1.13 1,204 12,174 -2 Hover/Click
Oct22 220317 64.13 65.45 63.59 65.07 +1.15 1,717 13,704 +105 Hover/Click
Dec22 220317 63.55 65.05 63.16 64.69 +1.18 4,884 57,859 +17 Hover/Click
Jan23 220317 63.75 64.42 62.77 64.04 +1.12 606 3,033 -47 Hover/Click
Mar23 220317 62.89 63.56 62.00 63.20 +1.06 263 4,307 +14 Hover/Click
May23 220317 62.50 63.13 61.64 62.80 +1.08 161 2,625 +20 Hover/Click
Jul23 220317 62.15 62.87 62.15 62.55 +1.09 173 2,274 +53 Hover/Click
Total Volume and Open Interest 62,770 346,129 -1,203  
Canola(WCE) Weekly Monthly
May22 220317 1113.9 1139.4 1101.0 1130.2 +16.3 9,360 54,615 -2,043 Hover/Click
Jul22 220317 1086.0 1106.3 1079.1 1097.3 +9.9 5,868 35,171 +1,708 Hover/Click
Nov22 220317 929.0 935.7 927.3 933.0 +1.2 1,675 45,773 +141 Hover/Click
Jan23 220317 927.0 934.6 927.0 932.3 +1.1 155 7,061 +61 Hover/Click
Mar23 220317 927.5 927.5 927.5 927.5 +1.1 0 156 +0 Hover/Click
Total Volume and Open Interest 17,078 142,895 -113  
Corn(CBOT) Weekly Monthly
May22 220317 730.00 757.50 728.50 754.50 +24.50 89,348 579,659 -3,997 Hover/Click
Jul22 220317 696.50 722.00 695.50 718.75 +21.75 54,240 368,674 +7,498 Hover/Click
Sep22 220317 647.00 669.75 646.75 667.50 +20.50 12,465 128,305 +236 Hover/Click
Dec22 220317 629.00 647.50 628.50 645.00 +15.25 30,285 337,568 +84 Hover/Click
Mar23 220317 630.50 647.75 630.50 645.25 +14.75 3,785 34,358 +202 Hover/Click
May23 220317 631.75 648.00 630.75 645.50 +14.50 1,349 7,636 +223 Hover/Click
Jul23 220317 628.75 645.75 628.50 643.75 +14.75 1,143 15,742 +208 Hover/Click
Sep23 220317 587.00 591.25 586.75 590.75 +14.25 13 1,039 -1 Hover/Click
Dec23 220317 564.75 578.00 562.50 577.00 +13.25 446 28,823 +52 Hover/Click
Mar24 220317 582.50 582.50 582.50 582.50 +12.75 4 354 +4 Hover/Click
Total Volume and Open Interest 193,124 1,504,159 +4,508  
Wheat(CBOT) Weekly Monthly
May22 220317 1051.00 1108.25 1031.75 1098.00 +28.75 30,964 132,069 -515 Hover/Click
Jul22 220317 1032.25 1084.25 1013.00 1076.00 +33.50 25,104 95,596 +2,062 Hover/Click
Sep22 220317 985.00 1038.00 968.25 1030.75 +39.00 12,977 43,471 -743 Hover/Click
Dec22 220317 940.25 998.25 929.00 987.50 +39.75 9,144 50,555 +341 Hover/Click
Mar23 220317 900.50 962.25 897.00 950.75 +40.25 1,252 8,190 -29 Hover/Click
May23 220317 861.25 915.25 857.50 906.50 +41.75 352 1,920 +25 Hover/Click
Total Volume and Open Interest 80,115 339,904 +1,233  
Wheat(KCBT) Weekly Monthly
May22 220317 1062.00 1100.75 1040.00 1092.25 +19.75 10,107 81,072 -553 Hover/Click
Jul22 220317 1052.50 1091.75 1030.00 1083.25 +24.75 8,948 48,873 +461 Hover/Click
Sep22 220317 1025.00 1067.75 1014.75 1058.75 +24.75 4,225 23,146 +346 Hover/Click
Dec22 220317 1005.50 1046.50 1000.00 1033.50 +23.50 3,075 21,310 -327 Hover/Click
Mar23 220317 986.00 1009.25 975.75 1001.75 +25.00 183 1,158 -42 Hover/Click
May23 220317 940.00 940.00 940.00 940.00 +25.00 35 550 +0 Hover/Click
Jul23 220317 787.00 824.00 787.00 816.25 +31.25 50 1,915 +14 Hover/Click
Total Volume and Open Interest 26,636 178,859 -105  
Wheat(MGE) Weekly Monthly
May22 220317 1044.75 1091.25 1026.75 1079.00 +28.75 3,113 30,010 -803 Hover/Click
Jul22 220317 1027.00 1080.00 1015.25 1067.00 +29.25 2,638 15,033 +403 Hover/Click
Sep22 220317 1014.00 1057.75 1000.50 1043.75 +28.00 1,379 13,497 +227 Hover/Click
Dec22 220317 1001.25 1050.00 1000.25 1035.50 +25.50 236 5,722 +9 Hover/Click
Mar23 220317 992.25 1026.25 992.25 1026.25 +26.75 6 125 +3 Hover/Click
May23 220317 986.00 986.00 986.00 986.00 unch 0 7 +0 Hover/Click
Total Volume and Open Interest 7,373 64,458 -160  
Oats(CBOT) Weekly Monthly
May22 220317 665.50 681.00 660.25 680.25 +15.50 344 1,716 -42 Hover/Click
Jul22 220317 623.50 636.00 623.50 636.00 +15.25 159 453 +143 Hover/Click
Sep22 220317 517.50 525.00 517.00 524.00 +9.25 1 365 -1 Hover/Click
Dec22 220317 512.00 518.50 512.00 518.50 +7.50 3 361 -1 Hover/Click
Total Volume and Open Interest 510 2,914 +101  
Rough Rice(CBOT) Weekly Monthly
Mar22 220314 15.57 15.60 15.46 15.58 +0.07 16 52 -2 Hover/Click
May22 220317 15.81 15.84 15.66 15.71 -0.15 310 7,849 -94 Hover/Click
Jul22 220317 16.01 16.08 15.93 15.98 -0.14 61 489 +18 Hover/Click
Sep22 220317 15.73 15.77 15.70 15.76 +0.01 70 1,330 -1 Hover/Click
Total Volume and Open Interest 462 9,756 -61  
Live Cattle(CME) Weekly Monthly
Apr22 220317 139.350 139.950 138.400 139.485 +0.135 15,417 55,589 -3,367 Hover/Click
Jun22 220317 135.630 136.485 134.750 135.935 +0.400 22,960 123,277 -581 Hover/Click
Aug22 220317 136.550 137.100 135.850 136.650 +0.150 12,218 65,614 -276 Hover/Click
Oct22 220317 143.500 144.235 143.250 143.800 +0.015 10,782 40,359 +80 Hover/Click
Dec22 220317 149.080 149.685 148.700 149.300 +0.050 3,889 18,273 -76 Hover/Click
Feb23 220317 151.900 152.535 151.650 152.080 -0.070 1,972 5,334 -141 Hover/Click
Total Volume and Open Interest 67,638 312,738 -4,257  
Feeder Cattle(CME) Weekly Monthly
Mar22 220317 157.000 157.200 156.250 156.550 -0.700 841 3,187 -237 Hover/Click
Apr22 220317 161.935 162.285 160.550 161.100 -1.530 3,863 10,618 -434 Hover/Click
May22 220317 166.500 166.785 165.100 165.880 -1.405 2,696 15,060 +105 Hover/Click
Aug22 220317 179.550 179.935 178.300 179.300 -1.080 1,764 10,401 +100 Hover/Click
Sep22 220317 181.880 182.450 181.035 181.880 -1.120 313 2,128 +7 Hover/Click
Oct22 220317 183.800 184.130 182.630 183.485 -0.965 181 1,515 +4 Hover/Click
Nov22 220317 184.000 184.500 183.500 184.000 -1.350 69 940 +6 Hover/Click
Total Volume and Open Interest 9,732 44,224 -448  
Lean Hogs(CME) Weekly Monthly
Apr22 220317 102.630 102.830 99.880 100.350 -2.030 10,085 38,470 -1,629 Hover/Click
May22 220317 111.380 111.530 107.500 108.000 -3.000 143 2,420 +47  
Jun22 220317 120.350 120.850 116.550 116.980 -3.500 8,922 81,878 +388 Hover/Click
Jul22 220317 119.430 119.630 115.750 116.380 -3.070 1,937 23,127 +314 Hover/Click
Aug22 220317 117.480 117.730 114.000 114.830 -2.650 2,479 30,652 +209 Hover/Click
Oct22 220317 96.150 96.350 93.750 94.430 -1.520 1,682 32,766 -52 Hover/Click
Dec22 220317 86.050 86.330 84.000 84.650 -1.150 1,049 18,865 +129 Hover/Click
Feb23 220317 88.230 88.550 86.550 87.180 -1.050 539 5,671 +55 Hover/Click
Total Volume and Open Interest 26,953 237,388 -496  
Class III Milk(CME) Weekly Monthly
Mar22 220317 22.41 22.44 22.34 22.39 +0.01 211 5,309 -57 Hover/Click
Apr22 220317 22.91 23.33 22.85 23.23 +0.35 390 5,493 -5 Hover/Click
May22 220317 23.49 23.84 23.31 23.75 +0.42 469 4,006 +3 Hover/Click
Jun22 220317 23.80 24.05 23.50 23.95 +0.25 153 3,280 +18 Hover/Click
Jul22 220317 23.67 24.00 23.66 24.00 +0.30 102 2,623 +33 Hover/Click
Aug22 220317 23.70 24.00 23.65 24.00 +0.31 108 2,437 +56 Hover/Click
Sep22 220317 23.65 23.89 23.65 23.89 +0.24 86 2,288 +28 Hover/Click
Oct22 220317 23.20 23.49 23.20 23.40 +0.10 72 1,715 +15 Hover/Click
Nov22 220317 22.85 23.00 22.85 23.00 +0.13 95 1,596 +16 Hover/Click
Dec22 220317 22.20 22.38 22.20 22.38 +0.05 54 1,564 +11 Hover/Click
Jan23 220317 21.57 21.65 21.57 21.65 +0.05 40 646 +12 Hover/Click
Feb23 220317 20.97 20.97 20.97 20.97 -0.03 32 385 +19 Hover/Click
Mar23 220317 20.67 20.67 20.67 20.67 unch 15 346 +8 Hover/Click
Total Volume and Open Interest 1,832 32,289 +157  
Cocoa(ICE) Weekly Monthly
Mar22 220316 2471 2471 2471 2471 +10 0 2 -12 Hover/Click
May22 220317 2532 2550 2453 2504 -28 36,820 72,957 -1,210 Hover/Click
Jul22 220317 2564 2581 2487 2536 -27 16,041 55,920 +507 Hover/Click
Sep22 220317 2585 2589 2503 2551 -20 8,549 29,923 -168 Hover/Click
Dec22 220317 2575 2591 2510 2559 -14 3,944 37,335 -242 Hover/Click
Mar23 220317 2551 2571 2494 2540 -11 1,564 29,532 -441 Hover/Click
May23 220317 2503 2556 2480 2521 -14 769 9,617 +32 Hover/Click
Total Volume and Open Interest 69,029 240,029 -1,184  
Coffee "C"(ICE) Weekly Monthly
Mar22 220317 216.00 218.00 216.00 217.30 -1.30 8 1,031 +0 Hover/Click
May22 220317 218.00 218.80 213.50 216.10 -1.40 23,724 99,369 -1,091 Hover/Click
Jul22 220317 218.00 218.45 213.25 216.00 -1.25 10,487 43,713 +730 Hover/Click
Sep22 220317 217.00 217.45 212.45 215.20 -1.10 5,305 29,972 -509 Hover/Click
Dec22 220317 215.00 215.50 210.75 213.40 -0.75 3,000 27,388 -278 Hover/Click
Mar23 220317 212.75 212.85 208.60 211.15 -0.55 612 9,946 -52 Hover/Click
Total Volume and Open Interest 44,000 224,693 -1,215  
Orange Juice(ICE) Weekly Monthly
May22 220317 143.65 145.50 141.30 144.60 +0.75 713 9,644 -37 Hover/Click
Jul22 220317 145.15 146.15 142.50 145.50 +0.80 83 1,252 +15 Hover/Click
Sep22 220317 144.90 146.85 143.80 146.65 +0.60 12 878 +8 Hover/Click
Nov22 220317 146.25 147.00 146.25 146.85 +0.55 2 115 +0 Hover/Click
Jan23 220317 147.10 147.10 147.10 147.10 +0.55 0 61 +0 Hover/Click
Mar23 220317 149.20 149.20 149.20 149.20 +0.55 0 19 +0 Hover/Click
Total Volume and Open Interest 810 11,969 -14  
Sugar #11(ICE) Weekly Monthly
May22 220317 18.62 18.97 18.56 18.69 +0.13 57,424 305,434 -8,199 Hover/Click
Jul22 220317 18.51 18.86 18.49 18.61 +0.14 25,981 175,543 -4,196 Hover/Click
Oct22 220317 18.59 18.90 18.56 18.68 +0.13 10,369 124,102 -1,162 Hover/Click
Mar23 220317 18.82 19.10 18.81 18.90 +0.10 5,408 91,502 -162 Hover/Click
May23 220317 18.06 18.34 18.05 18.12 +0.07 2,120 41,392 +126 Hover/Click
Jul23 220317 17.49 17.78 17.49 17.52 +0.01 1,827 33,689 -4 Hover/Click
Oct23 220317 17.14 17.40 17.14 17.14 -0.01 978 26,046 -32 Hover/Click
Mar24 220317 17.21 17.21 17.14 17.14 -0.04 429 10,495 +90 Hover/Click
Total Volume and Open Interest 105,363 818,877 -13,181  
London Cocoa(LCE) Weekly Monthly
May22 220317 1710 1720 1672 1693 -23 10,698 41,734 -631 Hover/Click
Jul22 220317 1740 1749 1704 1724 -19 8,588 42,191 +1,555 Hover/Click
Sep22 220317 1738 1748 1708 1729 -13 7,123 46,063 -1,068 Hover/Click
Dec22 220317 1739 1748 1713 1731 -8 5,979 62,420 -198 Hover/Click
Mar23 220317 1728 1744 1714 1727 -4 3,383 39,995 +21 Hover/Click
May23 220317 1726 1738 1715 1724 -5 1,561 11,819 +873 Hover/Click
Jul23 220317 1725 1737 1713 1721 -7 602 7,989 +23 Hover/Click
Total Volume and Open Interest 40,457 266,408 +683  
London Sugar(LCE) Weekly Monthly
May22 220317 523.60 532.80 523.60 526.00 +3.40 4,466 30,894 -825 Hover/Click
Aug22 220317 511.30 517.70 511.00 512.70 +3.80 3,409 14,366 +667 Hover/Click
Oct22 220317 504.00 509.40 504.00 504.60 +3.30 1,907 12,337 +316 Hover/Click
Dec22 220317 501.80 507.60 501.80 502.90 +3.10 512 5,318 +53 Hover/Click
Mar23 220317 498.50 502.30 498.30 498.70 +2.70 51 3,355 +2 Hover/Click
Total Volume and Open Interest 10,360 68,938 +218  
Cotton(ICE) Weekly Monthly
May22 220317 119.80 122.67 119.63 121.86 +2.06 14,652 95,317 -3,032 Hover/Click
Jul22 220317 116.16 118.48 115.66 118.10 +2.10 5,233 46,626 -535 Hover/Click
Oct22 220317 107.95 108.70 107.95 108.70 +1.74 0 32 +0 Hover/Click
Dec22 220317 102.68 103.72 102.01 103.52 +0.89 2,761 58,870 -1,154 Hover/Click
Mar23 220317 99.25 99.83 98.38 99.78 +0.75 285 7,934 +4 Hover/Click
May23 220317 96.18 97.15 95.83 97.08 +0.57 558 1,948 +490 Hover/Click
Total Volume and Open Interest 23,716 220,258 -4,288  
Lumber(CME) Weekly Monthly
May22 220317 1152.0 1207.0 1150.0 1207.0 +57.0 213 1,556 +36  
Jul22 220317 1001.0 1041.9 1001.0 1039.2 +45.2 47 624 +13  
Sep22 220317 949.0 964.0 949.0 955.3 +20.3 9 148 +0  
Nov22 220317 895.3 895.3 895.3 895.3 +20.3 3 71 +0  
Jan23 220317 886.2 886.2 886.2 886.2 +20.3        
Mar23 220317 876.2 876.2 876.2 876.2 +20.3        
May23 220317 729.5 729.5 729.5 729.5 +20.3        
Total Volume and Open Interest 272 2,399 +25  
Crude Oil(NYM) Weekly Monthly
Apr22 220317 95.34 104.24 94.85 102.98 +7.94 401,690 119,614 -21,626 Hover/Click
May22 220317 94.08 102.69 93.41 101.65 +8.06 205,702 273,240 +5,278 Hover/Click
Jun22 220317 91.59 100.35 91.41 99.38 +7.79 146,933 181,156 -2,052 Hover/Click
Jul22 220317 89.79 97.83 89.33 96.98 +7.45 55,492 97,644 +3,338 Hover/Click
Aug22 220317 88.37 95.33 88.19 94.50 +6.94 34,986 55,416 +681 Hover/Click
Sep22 220317 86.08 93.18 86.08 92.36 +6.41 43,739 78,503 -4,329 Hover/Click
Oct22 220317 85.30 91.47 84.79 90.65 +5.97 14,048 63,043 +392 Hover/Click
Nov22 220317 84.12 90.06 83.82 89.29 +5.67 10,425 55,159 -342 Hover/Click
Dec22 220317 82.65 88.88 82.45 88.12 +5.42 84,308 244,382 +2,132 Hover/Click
Jan23 220317 81.83 87.73 81.83 87.04 +5.22 6,946 49,624 +621 Hover/Click
Feb23 220317 81.15 86.69 81.00 86.05 +5.04 4,191 39,027 -171 Hover/Click
Mar23 220317 80.46 85.74 80.25 85.14 +4.90 6,283 43,618 +777 Hover/Click
Apr23 220317 84.40 84.40 84.15 84.32 +4.77 643 27,117 +69 Hover/Click
May23 220317 83.55 83.55 83.55 83.55 +4.66 366 25,017 +18 Hover/Click
Jun23 220317 78.48 83.29 77.83 82.83 +4.56 24,699 110,680 -591 Hover/Click
Jul23 220317 82.11 82.11 82.11 82.11 +4.46 1,857 20,147 -4 Hover/Click
Total Volume and Open Interest 1,088,880 1,850,794 -9,628  
e-miNY Crude Oil(NYM)
Apr22 220317 95.325 104.250 94.875 102.975 +7.925 46,087 4,701 +125  
May22 220317 93.875 102.700 93.350 101.650 +8.050 3,607 2,710 +654  
Jun22 220317 91.775 100.275 91.675 99.375 +7.775 418 714 +7  
Jul22 220317 89.925 97.200 89.925 96.975 +7.450 68 134 +7  
Aug22 220317 92.500 95.375 92.500 94.500 +6.950 40 62 -6  
Sep22 220317 85.000 92.500 85.000 92.350 +6.400 27 59 +14  
Oct22 220317 88.500 90.700 88.500 90.650 +5.975 6 39 -1  
Nov22 220317 87.025 89.300 87.025 89.300 +5.675 2 25 +2  
Dec22 220317 85.500 88.500 85.500 88.125 +5.425 26 235 +8  
Jan23 220317 87.050 87.050 87.050 87.050 +5.225 0 22 +0  
Total Volume and Open Interest 50,301 8,803 +807  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220317 316.27 355.18 313.12 348.74 +38.73 34,778 41,501 -1,234 Hover/Click
May22 220317 303.01 335.55 299.49 329.37 +32.27 31,414 56,995 +741 Hover/Click
Jun22 220317 295.22 319.52 290.27 314.01 +25.29 20,683 35,236 -641 Hover/Click
Jul22 220317 289.00 307.57 284.50 304.05 +21.17 11,426 17,030 +598 Hover/Click
Aug22 220317 290.00 299.35 288.48 297.07 +19.02 7,286 10,528 -123 Hover/Click
Sep22 220317 283.29 293.88 283.29 292.56 +18.03 7,748 12,530 -639 Hover/Click
Oct22 220317 279.00 289.70 279.00 288.84 +16.93 2,867 9,177 +20 Hover/Click
Nov22 220317 277.35 286.00 277.35 285.01 +15.75 2,646 8,416 +65 Hover/Click
Dec22 220317 269.26 282.71 269.26 281.18 +14.58 5,757 17,580 -145 Hover/Click
Jan23 220317 274.25 279.10 274.11 277.92 +13.49 1,579 5,381 -141 Hover/Click
Feb23 220317 271.80 276.44 271.80 275.34 +13.00 741 2,534 -78 Hover/Click
Mar23 220317 270.76 274.00 270.26 272.51 +12.58 742 2,741 -70 Hover/Click
Apr23 220317 270.00 270.00 269.53 269.53 +12.44 79 2,004 +26 Hover/Click
May23 220317 267.22 267.22 267.22 267.22 +12.31 74 513 +33 Hover/Click
Total Volume and Open Interest 128,411 237,476 -1,516  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220317 296.88 322.75 296.87 321.66 +22.91 41,062 58,777 -3,753 Hover/Click
May22 220317 295.66 319.40 293.47 318.22 +23.02 48,186 89,266 +3,168 Hover/Click
Jun22 220317 287.96 310.51 286.48 309.34 +21.65 26,771 32,917 -2,017 Hover/Click
Jul22 220317 283.01 301.17 279.74 300.46 +20.00 14,920 26,326 +272 Hover/Click
Aug22 220317 275.00 292.83 275.00 292.08 +18.65 9,183 13,364 +223 Hover/Click
Sep22 220317 270.24 284.73 265.92 283.76 +17.58 9,493 16,744 -1,109 Hover/Click
Oct22 220317 259.25 266.30 259.11 265.64 +15.69 4,908 9,531 -688 Hover/Click
Nov22 220317 252.71 258.50 252.35 257.84 +14.68 3,493 8,293 +91 Hover/Click
Dec22 220317 241.94 252.90 241.78 252.05 +13.97 4,116 23,473 -11 Hover/Click
Jan23 220317 242.37 248.50 242.37 248.06 +13.16 874 3,893 -302 Hover/Click
Total Volume and Open Interest 163,607 288,066 -4,161  
e-miNY RBOB Gasoline(NYM)
Apr22 220317 298.80 321.70 298.80 321.66 +22.91 0 3 +0  
May22 220317 318.22 318.22 318.22 318.22 +23.02        
Jun22 220317 309.34 309.34 309.34 309.34 +21.65        
Jul22 220317 300.46 300.46 300.46 300.46 +20.00        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220317 4.747 5.001 4.691 4.990 +0.242 86,943 69,977 -9,462 Hover/Click
May22 220317 4.805 5.031 4.724 5.021 +0.237 55,853 208,117 +3,079 Hover/Click
Jun22 220317 4.826 5.071 4.768 5.063 +0.234 16,603 70,355 +276 Hover/Click
Jul22 220317 4.887 5.120 4.823 5.111 +0.231 12,532 88,388 +347 Hover/Click
Aug22 220317 4.890 5.127 4.842 5.119 +0.231 7,830 42,121 -400 Hover/Click
Sep22 220317 4.872 5.108 4.814 5.100 +0.230 8,571 73,876 +461 Hover/Click
Oct22 220317 4.874 5.124 4.830 5.115 +0.230 17,790 83,022 +596 Hover/Click
Nov22 220317 4.962 5.189 4.905 5.182 +0.226 3,771 42,857 -746 Hover/Click
Dec22 220317 5.098 5.330 5.050 5.322 +0.218 3,011 44,830 -69 Hover/Click
Jan23 220317 5.200 5.422 5.147 5.414 +0.216 9,237 58,204 -697 Hover/Click
Feb23 220317 5.025 5.231 4.985 5.225 +0.198 2,227 19,690 +22 Hover/Click
Mar23 220317 4.523 4.721 4.523 4.717 +0.159 6,299 37,347 +485 Hover/Click
Apr23 220317 3.601 3.658 3.594 3.656 +0.044 5,216 44,684 +268 Hover/Click
May23 220317 3.492 3.552 3.492 3.549 +0.032 1,487 24,315 +119 Hover/Click
Jun23 220317 3.550 3.594 3.550 3.589 +0.034 760 14,223 -148 Hover/Click
Jul23 220317 3.620 3.638 3.602 3.635 +0.035 652 11,303 +46 Hover/Click
Total Volume and Open Interest 241,929 1,082,746 -5,876  
Brent Crude Oil(ICE) Weekly Monthly
May22 220317 98.61 107.50 97.75 106.64 +8.62 318,121 236,360 -11,876 Hover/Click
Jun22 220317 96.17 104.41 95.39 103.56 +7.92 311,212 387,682 -2,404 Hover/Click
Jul22 220317 94.21 101.77 93.40 100.95 +7.29 132,243 210,062 -3,356 Hover/Click
Aug22 220317 92.54 99.61 91.71 98.83 +6.85 78,888 100,230 +6,949 Hover/Click
Sep22 220317 90.99 97.81 90.33 97.05 +6.46 68,896 109,969 -7,830 Hover/Click
Oct22 220317 89.89 96.29 89.19 95.56 +6.10 34,870 57,695 +2,529 Hover/Click
Nov22 220317 88.84 94.96 88.21 94.26 +5.79 26,076 57,464 +471 Hover/Click
Dec22 220317 87.90 93.70 87.24 93.04 +5.51 102,318 204,356 +215 Hover/Click
Jan23 220317 87.06 92.52 86.46 91.91 +5.26 6,880 35,562 +529 Hover/Click
Feb23 220317 87.94 91.05 87.94 90.91 +5.08 4,622 41,330 -724 Hover/Click
Mar23 220317 88.98 90.08 88.98 90.08 +4.93 6,681 28,760 -657 Hover/Click
Apr23 220317 89.35 89.35 89.35 89.35 +4.81 800 14,932 -50 Hover/Click
May23 220317 88.70 88.70 88.70 88.70 +4.71 401 17,194 +69 Hover/Click
Jun23 220317 83.50 88.50 83.21 88.06 +4.62 19,385 86,445 -2,657 Hover/Click
Total Volume and Open Interest 1,150,982 1,904,329 -18,428  
Gas Oil(ICE) Weekly Monthly
Apr22 220317 932.00 1060.00 924.25 1056.50 +137.00 60,637 91,379 -6,751 Hover/Click
May22 220317 892.25 999.25 884.25 994.75 +107.00 49,990 114,399 +2,549 Hover/Click
Jun22 220317 855.00 945.25 848.00 939.75 +80.75 45,493 63,569 +1,734 Hover/Click
Jul22 220317 838.00 903.25 838.00 900.25 +63.50 14,233 36,514 -722 Hover/Click
Aug22 220317 824.50 879.50 824.50 876.25 +53.00 9,423 23,198 -452 Hover/Click
Sep22 220317 813.25 865.25 813.25 861.00 +45.75 10,190 27,323 +364 Hover/Click
Oct22 220317 805.75 851.50 805.75 848.25 +40.00 4,610 23,512 +65 Hover/Click
Nov22 220317 793.50 836.75 793.50 831.75 +35.50 3,223 14,325 +370 Hover/Click
Dec22 220317 780.00 824.50 776.50 817.00 +33.25 17,609 57,214 -380 Hover/Click
Total Volume and Open Interest 223,014 519,144 -2,690  
Ethanol(CBOT)
Apr22 220317 2.160 2.160 2.160 2.160 unch        
May22 220317 2.160 2.160 2.160 2.160 unch        
Jun22 220317 2.160 2.160 2.160 2.160 unch        
Jul22 220317 2.160 2.160 2.160 2.160 unch        
Aug22 220317 2.160 2.160 2.160 2.160 unch        
Sep22 220317 2.160 2.160 2.160 2.160 unch        
Oct22 220317 2.160 2.160 2.160 2.160 unch        
Nov22 220317 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220317 96.08 104.20 95.39 102.98 +7.94 28,991 30,359 -2,334 Hover/Click
May22 220317 94.54 102.71 93.95 101.65 +8.06 42,962 64,072 +440 Hover/Click
Jun22 220317 92.41 100.39 91.84 99.38 +7.79 39,127 77,769 +162 Hover/Click
Jul22 220317 90.02 97.72 90.02 96.98 +7.45 13,836 26,945 +113 Hover/Click
Aug22 220317 90.13 95.02 90.13 94.50 +6.94 11,375 19,341 +77 Hover/Click
Sep22 220317 88.29 92.86 88.29 92.36 +6.41 11,649 41,753 -318 Hover/Click
Oct22 220317 87.21 90.69 87.21 90.65 +5.97 3,324 16,019 +92 Hover/Click
Nov22 220317 86.40 89.32 86.40 89.29 +5.67 1,481 12,064 -118 Hover/Click
Dec22 220317 84.09 88.61 84.09 88.12 +5.42 15,121 105,288 -19 Hover/Click
Jan23 220317 87.04 87.04 87.04 87.04 +5.22 309 6,243 +0 Hover/Click
Feb23 220317 86.05 86.05 86.05 86.05 +5.04 120 3,323 -28 Hover/Click
Mar23 220317 85.14 85.14 85.14 85.14 +4.90 168 8,696 -117 Hover/Click
Apr23 220317 84.32 84.32 84.32 84.32 +4.77 106 3,828 +99 Hover/Click
May23 220317 83.55 83.55 83.55 83.55 +4.66 1 2,594 +0 Hover/Click
Jun23 220317 80.20 83.05 80.20 82.83 +4.56 2,314 26,221 -493 Hover/Click
Jul23 220317 82.11 82.11 82.11 82.11 +4.46 0 486 +0 Hover/Click
Total Volume and Open Interest 178,083 535,618 -2,260  
US Dollar Index(ICE) Weekly Monthly
Jun22 220317 98.455 98.480 97.715 97.975 -0.645 20,632 47,051 -784 Hover/Click
Sep22 220317 98.205 98.225 97.535 97.765 -0.630 37 486 +1 Hover/Click
Dec22 220317 97.510 97.575 97.370 97.575 -0.720 0 37 +0 Hover/Click
Total Volume and Open Interest 20,669 47,574 -783  
Australian Dollar(CME) Weekly Monthly
Jun22 220317 72.97 74.02 72.91 73.86 +1.12 78,551 123,639 +4,668 Hover/Click
Sep22 220317 73.37 74.14 73.37 73.99 +1.10 79 296 +2 Hover/Click
Dec22 220317 74.08 74.21 74.08 74.08 +1.11 2 54 +0 Hover/Click
Total Volume and Open Interest 79,063 124,521 +4,777  
British Pound(CME) Weekly Monthly
Jun22 220317 131.38 132.02 130.82 131.48 +0.39 78,572 182,441 -108 Hover/Click
Sep22 220317 131.53 131.85 130.84 131.44 +0.45 251 1,925 +89 Hover/Click
Dec22 220317 131.29 131.73 130.95 131.44 +0.52 235 1,540 -50 Hover/Click
Total Volume and Open Interest 80,491 188,323 +211  
Canadian Dollar(CME) Weekly Monthly
Jun22 220317 78.87 79.29 78.75 79.10 +0.49 57,381 102,323 -606 Hover/Click
Sep22 220317 78.81 79.27 78.76 79.10 +0.49 26 2,159 -1 Hover/Click
Dec22 220317 78.85 79.21 78.79 79.07 +0.50 56 4,208 +51 Hover/Click
Mar23 220317 78.92 79.18 78.91 79.07 +0.49 12 228 +1 Hover/Click
Total Volume and Open Interest 57,504 110,189 -34,310  
Japanese Yen(CME) Weekly Monthly
Jun22 220317 84.37 84.64 84.18 84.49 +0.05 105,267 212,312 +5,169 Hover/Click
Sep22 220317 84.59 84.97 84.55 84.84 +0.04 59 617 -8 Hover/Click
Dec22 220317 85.28 85.40 85.07 85.28 +0.05 2 11 +0 Hover/Click
Total Volume and Open Interest 105,941 215,484 +5,232  
Swiss Franc(CME) Weekly Monthly
Jun22 220317 106.68 107.47 106.39 107.14 +0.64 23,927 43,194 -621 Hover/Click
Sep22 220317 107.20 108.05 107.09 107.74 +0.63 1 96 +1 Hover/Click
Dec22 220317 108.26 108.72 108.26 108.41 +0.66 0 66 +0 Hover/Click
Total Volume and Open Interest 23,928 43,356 -620  
EuroFX(CME) Weekly Monthly
Jun22 220317 110.65 111.73 110.42 111.36 +0.96 183,794 645,794 +6,123 Hover/Click
Sep22 220317 111.03 112.30 110.99 111.93 +0.95 535 6,459 -51 Hover/Click
Dec22 220317 112.03 112.90 111.94 112.55 +0.95 45 3,203 -1 Hover/Click
Total Volume and Open Interest 186,252 666,010 +5,945  
Mexican Peso(CME) Weekly Monthly
Jun22 220317 477.25 480.38 476.38 479.88 +3.25 31,809 102,727 +947 Hover/Click
Sep22 220317 469.25 470.75 469.25 470.75 +3.13 3 2 +2 Hover/Click
Total Volume and Open Interest 31,814 102,749 +948  
Brazilian Real(CME) Weekly Monthly
Apr22 220317 195.55 198.00 195.05 197.80 +2.80 10,287 66,509 -161  
May22 220317 195.75 196.50 193.65 196.35 +2.75 236 410 +66  
Jun22 220317 193.15 194.65 191.90 194.65 +2.85 25 1,955 -5 Hover/Click
Jul22 220317 193.05 193.05 193.05 193.05 +2.75        
Total Volume and Open Interest 10,548 68,874 -100  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220317 150~290 151~120 148~300 149~260 -0~110 849 1,657 -121 Hover/Click
Jun22 220317 151~240 153~090 151~000 151~140 -0~120 268,199 1,116,642 -1,163 Hover/Click
Sep22 220317 151~060 151~060 150~000 150~190 -0~200 0 2 +0 Hover/Click
Total Volume and Open Interest 269,048 1,118,301 -1,284  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220317 124~240 125~040 124~115 124~165 +0~020 3,928 5,739 -980 Hover/Click
Jun22 220317 124~080 124~285 124~040 124~105 +0~030 1,550,808 3,555,649 -21,452 Hover/Click
Sep22 220317 124~180 124~200 124~040 124~050 +0~030 10 57 +0 Hover/Click
Total Volume and Open Interest 1,554,746 3,561,445 -22,432  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220317 116~190 116~210 116~112 116~132 +0~046 2,298 6,140 -1,412 Hover/Click
Jun22 220317 115~302 116~094 115~270 116~004 +0~046 1,016,829 3,790,173 -10,994 Hover/Click
Sep22 220317 115~254 115~254 115~254 115~254 -0~020 0 4 +0 Hover/Click
Total Volume and Open Interest 1,019,127 3,796,317 -12,406  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220317 107~034 107~052 107~021 107~026 +0~011 803 20,913 +30 Hover/Click
Jun22 220317 106~180 106~213 106~163 106~175 +0~014 534,241 2,134,533 +14,657 Hover/Click
Sep22 220317 106~000 106~112 106~000 106~112 +0~014 0 2 +0 Hover/Click
Total Volume and Open Interest 535,044 2,155,448 +14,687  
Eurodollars(CME) Weekly Monthly
Jun22 220317 98.530 98.590 98.510 98.565 +0.085 223,738 1,042,063 +1,895  
Sep22 220317 98.135 98.165 98.100 98.130 +0.035 154,640 952,257 -5,187  
Dec22 220317 97.740 97.785 97.695 97.710 unch 208,081 1,303,767 -7,165  
Mar23 220317 97.485 97.550 97.440 97.460 unch 130,875 885,765 -6,871  
Jun23 220317 97.270 97.360 97.255 97.280 +0.005 198,828 972,840 +2,065  
Sep23 220317 97.220 97.320 97.200 97.250 +0.010 128,110 767,808 -5,306  
Dec23 220317 97.250 97.360 97.245 97.295 +0.005 183,660 1,376,132 -757  
Mar24 220317 97.360 97.465 97.350 97.405 +0.015 95,564 491,070 -3,194  
Jun24 220317 97.460 97.560 97.435 97.500 +0.020 71,912 460,374 -1,022  
Sep24 220317 97.510 97.605 97.490 97.555 +0.030 77,696 409,042 +2,543  
Dec24 220317 97.515 97.625 97.505 97.580 +0.045 112,363 699,169 +12,964  
Mar25 220317 97.585 97.690 97.565 97.645 +0.055 70,120 252,249 +7,535  
Jun25 220317 97.630 97.730 97.610 97.690 +0.060 37,766 156,964 +1,553  
Sep25 220317 97.650 97.755 97.630 97.710 +0.060 38,009 123,503 -3,420  
Dec25 220317 97.650 97.760 97.640 97.715 +0.060 34,207 141,698 -350  
Mar26 220317 97.670 97.770 97.655 97.725 +0.055 30,815 76,476 -720  
Jun26 220317 97.670 97.765 97.655 97.715 +0.050 19,378 71,331 -32  
Sep26 220317 97.660 97.760 97.650 97.705 +0.045 18,919 66,823 +107  
Total Volume and Open Interest 1,975,717 10,624,293 +10,337  
Ultra T-Bond(CBOT)
Mar22 220317 178~10 178~27 174~12 174~27 -1~05 68 4,984 -21  
Jun22 220317 177~09 180~10 175~17 176~04 -1~08 140,502 1,254,089 +2,522  
Sep22 220317 176~04 176~04 176~04 176~04 -1~08        
Total Volume and Open Interest 140,570 1,259,073 +2,501  
Ultra 10-Yr T-Note(CBOT)
Mar22 220317 138~180 139~025 137~225 137~310 -0~005 352 7,234 -201  
Jun22 220317 137~035 138~045 136~260 137~030 -0~015 293,123 1,295,169 +5,051  
Sep22 220317 137~030 137~030 137~030 137~030 -0~015        
Total Volume and Open Interest 293,475 1,302,403 +4,850  
30 Day Federal Funds(CBOT)
Mar22 220317 99.800 99.800 99.795 99.800 +0.003 10,848 158,371 +1,671  
Apr22 220317 99.660 99.665 99.655 99.665 +0.010 100,166 512,420 +17,697  
May22 220317 99.365 99.370 99.340 99.365 +0.060 66,185 289,853 -569  
Jun22 220317 99.150 99.160 99.115 99.140 +0.065 16,838 82,243 +3,170  
Jul22 220317 98.955 98.970 98.915 98.935 +0.055 39,303 210,070 +1,110  
Aug22 220317 98.720 98.735 98.680 98.695 +0.050 28,565 226,439 +2,585  
Total Volume and Open Interest 367,785 2,057,322 +27,874  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220317 150.04 150.16 149.98 150.12 +0.09 1,112 15,255 -174 Hover/Click
Sep22 220317 150.12 150.12 150.12 150.12 +0.09       Hover/Click
Dec22 220317 150.12 150.12 150.12 150.12 +0.09       Hover/Click
Total Volume and Open Interest 1,112 15,255 -174  
Euro-Buxl(EUREX)
Jun22 220317 190.32 192.54 188.94 189.76 -0.10 62,626 313,719 -1,688  
Sep22 220317 208.60 208.60 208.60 208.60 -0.10 1 36 -1  
Dec22 220317 208.40 208.40 208.40 208.40 -0.10        
Total Volume and Open Interest 62,627 313,755 -1,689  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220317 161.16 161.69 160.68 161.01 -0.06 619,259 1,279,710 +29,210 Hover/Click
Sep22 220317 161.86 161.92 161.60 161.84 -0.18 1 170 +1 Hover/Click
Dec22 220317 159.32 159.32 159.32 159.32 -0.06       Hover/Click
Total Volume and Open Interest 619,260 1,279,880 +29,211  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220317 130.48 130.70 130.34 130.44 -0.17 460,446 1,581,929 +23,863 Hover/Click
Sep22 220317 129.28 129.28 129.28 129.28 -0.03 0 1 +0 Hover/Click
Dec22 220317 129.41 129.41 129.41 129.41 -0.03       Hover/Click
Total Volume and Open Interest 460,446 1,581,930 +23,863  
Euro-Schatz(EUREX)
Jun22 220317 111.25 111.33 111.22 111.28 -0.03 355,083 1,351,644 +50,346  
Sep22 220317 110.96 110.96 110.96 110.96 -0.02 0 5 +0  
Dec22 220317 111.31 111.31 111.31 111.31 -0.03        
Total Volume and Open Interest 355,083 1,351,649 +50,346  
3-Mth Euribor(EUREX)
Mar22 220314 100.500 100.500 100.500 100.500 +0.005 75 1,178 +75  
Jun22 220317 100.355 100.355 100.355 100.355 +0.030 0 495 +0  
Sep22 220317 100.160 100.160 100.160 100.160 +0.025 0 1,388 +0  
Total Volume and Open Interest 0 3,390 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220317 120~08 120~08 120~08 120~08 +0~19 159 19,176 -99 Hover/Click
Jun22 220317 121~07 122~11 120~29 121~26 +0~21 191,418 662,991 +786 Hover/Click
Total Volume and Open Interest 191,577 682,169 +687  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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  
Sep23 211217 98.75 98.77 98.71 98.74 unch 21,693 309,405 -2,928  
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun22 220317 100.320 100.365 100.310 100.355 +0.025 105,329 489,352 +26,130  
Sep22 220317 100.120 100.175 100.110 100.160 +0.025 79,100 439,942 +14,394  
Dec22 220317 99.850 99.930 99.845 99.910 +0.025 94,193 426,361 +5,920  
Total Volume and Open Interest 928,581 3,831,651 +80,902  
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 220317 99.47 99.50 99.44 99.46 -0.02 12,075 219,493 -2,454  
Sep22 220317 98.89 98.91 98.82 98.87 -0.03 10,706 164,339 -1,682  
Dec22 220317 98.42 98.43 98.33 98.39 -0.03 8,282 166,554 +51  
Mar23 220317 97.95 97.95 97.86 97.91 -0.05 14,257 111,602 +1,039  
Jun23 220317 97.57 97.57 97.47 97.51 -0.07 4,609 73,110 +69  
Sep23 220317 97.34 97.34 97.24 97.29 -0.05 5,353 82,302 +3,743  
Dec23 220317 97.20 97.20 97.11 97.16 -0.05 21,021 40,152 -22  
Mar24 220317 97.12 97.12 97.04 97.09 -0.05 4,654 21,359 +2,563  
Jun24 220317 97.07 97.07 97.07 97.07 -0.05 0 71 +0  
Total Volume and Open Interest 80,957 879,225 +3,307  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220317 97.44 97.44 97.37 97.43 -0.01 102,657 1,010,312 -1,488  
Sep22 220317 97.43 97.43 97.43 97.43 -0.01        
Total Volume and Open Interest 108,340 1,052,864    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220317 97.94 97.94 97.82 97.89 -0.07 149,033 840,644 +30,516  
Sep22 220317 97.89 97.89 97.89 97.89 -0.07        
Total Volume and Open Interest 174,686 938,284    
Gold(CMX) Weekly Monthly
Apr22 220317 1928.4 1951.0 1924.0 1943.2 +34.0 220,374 274,335 -29,232 Hover/Click
Jun22 220317 1933.4 1955.6 1929.0 1948.2 +33.9 49,525 271,695 +21,894 Hover/Click
Aug22 220317 1934.5 1959.2 1933.9 1952.1 +33.8 2,977 30,728 +145 Hover/Click
Oct22 220317 1947.9 1962.4 1945.6 1956.4 +33.9 333 9,980 +32 Hover/Click
Dec22 220317 1946.2 1968.2 1945.9 1961.4 +33.7 2,191 21,001 -57 Hover/Click
Feb23 220317 1967.0 1967.0 1967.0 1967.0 +33.7 332 3,244 -1 Hover/Click
Apr23 220317 1972.0 1976.8 1972.0 1972.8 +33.6 5 296 -3 Hover/Click
Jun23 220317 1977.8 1977.8 1977.8 1977.8 +33.6 2 348 +2 Hover/Click
Aug23 220317 1982.2 1982.2 1982.2 1982.2 +34.3 2 50 +0 Hover/Click
Oct23 220317 1987.0 1987.0 1987.0 1987.0 +36.0       Hover/Click
Dec23 220317 2006.5 2006.5 1990.2 1990.2 +36.0 3 335 -3 Hover/Click
Total Volume and Open Interest 276,340 617,605 -7,170  
Silver(CMX) Weekly Monthly
Mar22 220317 2520.0 2564.0 2520.0 2558.4 +91.4 25 85 -280 Hover/Click
May22 220317 2524.0 2575.0 2516.5 2561.6 +90.6 47,790 121,943 -868 Hover/Click
Jul22 220317 2528.0 2577.5 2520.5 2564.3 +90.7 3,025 24,123 +50 Hover/Click
Sep22 220317 2539.0 2574.5 2539.0 2568.1 +92.0 1,158 6,731 -19 Hover/Click
Dec22 220317 2536.0 2584.0 2536.0 2576.0 +93.2 281 4,895 -28 Hover/Click
Mar23 220317 2584.0 2588.0 2577.0 2588.0 +93.2 11 890 -2 Hover/Click
May23 220317 2600.0 2600.0 2590.5 2595.7 +93.2 0 7 +0 Hover/Click
Total Volume and Open Interest 52,510 159,571 -1,224  
Platinum(NYMEX) Weekly Monthly
Apr22 220317 1019.4 1035.5 1013.2 1031.3 +23.2 29,020 33,871 -3,505 Hover/Click
Jul22 220317 1019.1 1034.9 1013.7 1030.8 +23.0 5,800 28,203 +2,032 Hover/Click
Oct22 220317 1027.5 1032.8 1015.9 1031.0 +23.0 396 5,553 +170 Hover/Click
Jan23 220317 1028.0 1032.1 1028.0 1032.1 +22.8 13 62 +12 Hover/Click
Total Volume and Open Interest 35,252 67,727 -1,276  
Palladium(NYMEX) Weekly Monthly
Mar22 220317 2530.00 2530.00 2488.10 2488.10 +124.70 0 7 -1 Hover/Click
Jun22 220317 2404.50 2537.50 2366.00 2492.00 +124.70 1,748 6,796 -127 Hover/Click
Sep22 220317 2460.00 2518.00 2434.50 2480.80 +123.90 3 176 +0 Hover/Click
Total Volume and Open Interest 1,753 6,992 -128  
Copper(CMX) Weekly Monthly
Mar22 220317 465.25 469.05 462.30 469.05 +10.25 788 1,328 -212 Hover/Click
May22 220317 462.10 471.70 461.05 470.20 +10.15 47,629 106,733 -5,193 Hover/Click
Jul22 220317 461.35 471.10 460.70 469.55 +9.75 9,074 31,714 +332 Hover/Click
Sep22 220317 462.75 469.15 460.15 468.35 +9.10 5,420 20,233 +144 Hover/Click
Dec22 220317 459.25 468.15 459.00 467.15 +8.90 914 12,907 +32 Hover/Click
Total Volume and Open Interest 64,444 183,170 -4,849  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220317 34124 34491 33867 34461 +402 94,046 39,230 -14,382 Hover/Click
Jun22 220317 34025 34391 33760 34360 +406 208,715 53,315 +12,251 Hover/Click
Sep22 220317 33874 34326 33775 34313 +423 4 12 +2 Hover/Click
Dec22 220317 34436 34436 34436 34436 +674       Hover/Click
Total Volume and Open Interest 302,765 92,557 -2,129  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220317 4370.50 4415.25 4329.00 4410.25 +52.25 1,085,846 692,396 -446,825 Hover/Click
Jun22 220317 4361.00 4406.75 4320.25 4402.00 +52.50 2,054,335 1,877,385 +397,427 Hover/Click
Sep22 220317 4356.50 4406.75 4322.00 4403.00 +52.75 719 3,092 +313 Hover/Click
Dec22 220317 4353.25 4409.50 4342.00 4409.50 +52.00 48 8,068 -17 Hover/Click
Total Volume and Open Interest 3,140,948 2,582,759 -49,102  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220317 13999.00 14136.25 13822.75 14111.75 +158.75 284,955 100,087 -52,300 Hover/Click
Jun22 220317 13991.00 14132.50 13819.00 14107.75 +158.00 552,399 163,922 +33,573 Hover/Click
Sep22 220317 14002.25 14158.00 13853.25 14138.00 +156.75 413 687 +187 Hover/Click
Total Volume and Open Interest 837,769 264,733 -18,540  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220317 2668.00 2685.80 2642.40 2684.70 +26.60 6,827 6,815 -4,579 Hover/Click
Jun22 220317 2663.80 2680.20 2635.60 2678.60 +26.80 20,909 48,950 +4,593 Hover/Click
Sep22 220317 2688.60 2688.60 2688.60 2688.60 +26.80       Hover/Click
Total Volume and Open Interest 27,736 55,765 +14  
Volatility Index(CBOE)
Mar22 220315 31.62 33.40 31.20 32.28 +0.48 63,115 33,036 -13,105  
Apr22 220317 27.30 28.10 26.68 27.11 -0.43 82,158 140,543 -6,353  
May22 220317 27.65 28.30 27.06 27.46 -0.51 36,711 42,562 +3,300  
Jun22 220317 27.85 28.40 27.32 27.66 -0.45 18,069 30,181 +436  
Total Volume and Open Interest 154,861 259,160 -28,127  
S & P 600(CME)
Mar22 220317 1330.70 1330.70 1330.70 1330.70 +15.30        
Jun22 220317 1331.50 1331.50 1331.50 1331.50 +15.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220317 2039.00 2067.10 2016.80 2064.80 +32.40 148,927 134,182 -92,854 Hover/Click
Jun22 220317 2034.90 2062.70 2012.60 2060.30 +32.00 305,330 448,429 +88,625 Hover/Click
Sep22 220317 2020.00 2062.10 2020.00 2061.20 +32.80 1 8 -1 Hover/Click
Total Volume and Open Interest 454,258 582,619 -4,230  
Nikkei 225(CME)
Jun22 220317 26155 26590 26095 26535 +370 5,290 11,749 +608  
Sep22 220317 26525 26535 26525 26525 +365        
Total Volume and Open Interest 5,290 11,749 +608  
Nikkei 225(SGX) Weekly Monthly
Jun22 220317 25635 26460 25600 26445 +865 37,454 87,116 +846  
Sep22 220317 26400 26400 26400 26400 +870 0 877 +0  
Dec22 220317 26195 26195 26195 26195 +865 0 13,289 +0  
Total Volume and Open Interest 37,669 115,780 +1,046  
Nikkei 225 Mini(JPX)
Jun22 220317 26110 26460 26100 26440 +840 474,993 231,831 +3,402  
Sep22 220317 25570 26400 25545 26370 +840 8,464 2,704 +54  
Dec22 220317 25355 26200 25355 26180 +830 769 3,232 +65  
Total Volume and Open Interest 512,974 296,486 +7,413  
Nikkei 225(JPX)
Jun22 220317 26110 26460 26100 26440 +840 30,696 220,857 +1,054  
Sep22 220317 26080 26400 26080 26370 +840 261 5,313 -16  
Dec22 220317 26000 26180 26000 26180 +830 1 27,413 +142  
Total Volume and Open Interest 30,958 288,658 +1,230  
Nikkei 225(CME) Yen
Jun22 220317 26140 26540 26040 26475 +350 42,049 42,345 +2,651  
Sep22 220317 26425 26455 26030 26425 +355 1 1 +1  
Dec22 220317 26260 26260 26260 26260 +355        
Total Volume and Open Interest 42,050 42,346 +2,652  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220317 26480 26480 26480 26480 +350        
Sep22 220317 26430 26430 26430 26430 +360        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220317 6621.0 6640.5 6528.5 6612.0 +24.5 183,666 245,767 -25,828  
Apr22 220317 6602.0 6628.0 6518.5 6601.5 +25.5 116,235 82,011 +74,681  
May22 220317 6505.5 6505.5 6505.5 6505.5 +23.5        
Jun22 220317 6473.5 6473.5 6400.5 6460.0 +24.0 2,403 4,562 +4,278  
Sep22 220317 6437.0 6437.0 6437.0 6437.0 +23.5 0 1 +0  
Dec22 220317 6412.0 6412.0 6412.0 6412.0 +25.5 0 14,502 +0  
Total Volume and Open Interest 302,304 346,846 +53,131  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220317 20132 21544 20099 21466 +1343 293,327 122,971 -133  
Apr22 220317 20131 21550 20131 21453 +1348 5,511 7,532 +1,215  
Total Volume and Open Interest 300,501 144,552 +1,037  
DAX(EUREX) Weekly Monthly
Mar22 220317 14476.0 14529.0 14241.0 14389.0 -59.0 113,582 84,685 -7,551  
Jun22 220317 14486.0 14548.0 14258.0 14403.0 -64.0 55,173 55,214 +25,111  
Sep22 220317 14488.0 14488.0 14341.0 14385.0 -63.0 23 429 +3  
Total Volume and Open Interest 168,778 140,328 +17,563  
Mini-DAX(EUREX)
Mar22 220317 14500.0 14531.0 14242.0 14389.0 -59.0 59,601 17,876 +867  
Jun22 220317 14478.0 14544.0 14255.0 14403.0 -64.0 7,150 5,204 +2,527  
Sep22 220317 14353.0 14400.0 14280.0 14385.0 -63.0 7 13 +4  
Total Volume and Open Interest 66,758 23,093 +3,398  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220317 3903 3920 3842 3887 -6 2,635,666 3,412,769 -666,723  
Jun22 220317 3820 3836 3759 3803 -7 1,993,118 2,920,961 +1,130,741  
Sep22 220317 3800 3800 3745 3789 -7 3 16,052 +0  
Total Volume and Open Interest 4,628,787 6,368,262 +464,018  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220317 11914 12101 11839 12024 +184 129,758 202,050 -10,127  
Jun22 220317 11722 11930 11662 11842 +180 103,739 142,155 +60,480  
Sep22 220317 11733 11810 11733 11810 +180 0 56 +0  
Total Volume and Open Interest 233,497 344,261 +50,353  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220317 7287.00 7420.00 7258.50 7377.50 +82.00 521,073 155,481 -258,009  
Jun22 220317 7234.50 7366.50 7206.00 7323.50 +81.50 451,844 496,753 +217,525  
Sep22 220317 7282.50 7282.50 7282.50 7282.50 +81.50 0 134 +0  
Total Volume and Open Interest 972,917 653,736 -40,484  
SPI 200(SFE) Weekly Monthly
Mar22 220317 7195.0 7309.0 7188.0 7285.0 +101.0 245,304 126,284 -90,548  
Jun22 220317 7166.0 7280.0 7153.0 7218.0 +70.0 216,862 196,114 +122,975  
Sep22 220317 7139.0 7139.0 7139.0 7139.0 +70.0        
Total Volume and Open Interest 462,253 322,558 +32,465  
FTSE MIB(ISE)
Mar22 220317 24375.00 24465.00 23845.00 24140.00 -147.00 47,194 77,562 -1,508  
Jun22 220317 23880.00 23890.00 23275.00 23588.00 -139.00 26,295 41,993 +19,941  
Sep22 220317 23378.00 23378.00 23378.00 23378.00 -142.00 0 9 +0  
Total Volume and Open Interest 73,489 119,564 +18,433  
KOSPI 200(KFE)
Jun22 220317 362.95 364.15 360.70 361.75 +5.65 232,777 251,007 +5,364  
Sep22 220317 362.70 364.15 360.90 361.75 +5.55 253 7,562 -31  
Dec22 220317 362.70 362.70 362.70 362.70 +6.80 0 14,155 +423  
Total Volume and Open Interest 233,030 280,773 +5,756  
GSCI(CME) Weekly Monthly
Apr22 220317 702.00 721.05 702.00 717.00 +37.00 202 1,624 -151  
May22 220317 719.50 719.50 719.50 719.50 +37.00        
Jun22 220317 722.00 722.00 722.00 722.00 +42.00        
Total Volume and Open Interest 202 1,624 -565  
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