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 18, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220318 1669.75 1689.00 1651.50 1668.00 -0.50 65,232 281,249 -1,199 Hover/Click
Jul22 220318 1647.50 1667.00 1632.75 1645.75 -1.50 26,542 164,544 +113 Hover/Click
Aug22 220318 1605.50 1619.50 1587.75 1602.25 -2.00 2,748 19,013 +101 Hover/Click
Sep22 220318 1520.00 1534.25 1505.50 1519.50 -3.25 904 10,643 +86 Hover/Click
Nov22 220318 1467.50 1480.00 1455.00 1466.75 -2.50 12,186 176,141 +902 Hover/Click
Jan23 220318 1455.25 1467.00 1446.75 1456.50 -0.75 1,478 19,172 -34 Hover/Click
Mar23 220318 1415.50 1426.50 1410.25 1420.00 +3.50 801 39,044 +39 Hover/Click
May23 220318 1405.75 1414.25 1399.50 1410.00 +6.25 273 15,586 +22 Hover/Click
Jul23 220318 1405.00 1416.25 1397.25 1406.75 +7.75 224 5,764 -17 Hover/Click
Aug23 220318 1395.50 1400.75 1391.25 1391.25 +11.25 0 120 +0 Hover/Click
Sep23 220318 1340.00 1348.00 1340.00 1348.00 +11.25 0 376 +0 Hover/Click
Nov23 220318 1300.25 1315.50 1300.00 1313.00 +13.50 157 13,294 +6 Hover/Click
Jan24 220318 1315.00 1315.00 1315.00 1315.00 +13.75 1 113 +1 Hover/Click
Mar24 220318 1310.75 1310.75 1310.75 1310.75 +13.75 0 2 +0 Hover/Click
Total Volume and Open Interest 110,548 745,365 +20  
Soybean Meal(CBOT) Weekly Monthly
May22 220318 474.20 479.00 472.00 477.00 +2.90 38,574 180,943 +1,543 Hover/Click
Jul22 220318 464.50 470.00 463.60 468.00 +3.50 16,949 102,036 +1,755 Hover/Click
Aug22 220318 450.80 456.60 450.50 454.60 +3.10 3,037 15,583 +441 Hover/Click
Sep22 220318 436.10 441.80 436.00 439.80 +2.40 711 11,168 +48 Hover/Click
Oct22 220318 424.40 428.30 421.90 425.00 +0.60 1,650 13,234 +354 Hover/Click
Dec22 220318 422.10 425.90 419.50 422.30 +0.20 4,541 45,535 +303 Hover/Click
Jan23 220318 414.70 418.50 412.50 414.80 +0.50 240 4,466 -17 Hover/Click
Mar23 220318 398.90 402.00 396.00 398.50 +0.70 256 5,659 +25 Hover/Click
May23 220318 392.30 393.90 389.10 391.20 +1.60 73 2,440 -5 Hover/Click
Jul23 220318 387.30 390.10 387.30 387.40 +2.00 36 1,663 +3 Hover/Click
Total Volume and Open Interest 66,075 386,382 +4,454  
Soybean Oil(CBOT) Weekly Monthly
May22 220318 74.83 75.24 71.32 72.29 -2.34 40,337 148,076 +1,187 Hover/Click
Jul22 220318 70.94 71.47 68.80 69.65 -1.21 14,288 77,230 -46 Hover/Click
Aug22 220318 68.23 68.83 66.84 67.47 -0.82 4,021 20,044 -214 Hover/Click
Sep22 220318 66.40 66.87 65.30 65.89 -0.51 1,528 12,188 +14 Hover/Click
Oct22 220318 65.42 65.52 63.91 64.68 -0.39 1,964 13,991 +287 Hover/Click
Dec22 220318 64.58 65.13 63.44 64.28 -0.41 5,474 57,824 -35 Hover/Click
Jan23 220318 63.40 64.35 63.01 63.77 -0.27 266 3,005 -28 Hover/Click
Mar23 220318 63.62 63.62 62.22 63.06 -0.14 284 4,320 +13 Hover/Click
May23 220318 63.17 63.17 61.96 62.73 -0.07 217 2,692 +67 Hover/Click
Jul23 220318 63.00 63.00 61.68 62.49 -0.06 162 2,246 -28 Hover/Click
Total Volume and Open Interest 68,584 347,338 +1,209  
Canola(WCE) Weekly Monthly
May22 220318 1130.9 1133.8 1119.7 1124.8 -5.4 8,853 54,806 +191 Hover/Click
Jul22 220318 1092.9 1103.1 1091.2 1098.8 +1.5 2,976 36,010 +839 Hover/Click
Nov22 220318 932.4 936.5 931.0 932.8 -0.2 2,408 45,981 +208 Hover/Click
Jan23 220318 931.0 935.8 930.9 932.7 +0.4 284 7,259 +198 Hover/Click
Mar23 220318 927.8 927.8 927.8 927.8 +0.3 40 168 +12 Hover/Click
Total Volume and Open Interest 14,643 144,398 +1,503  
Corn(CBOT) Weekly Monthly
May22 220318 753.75 755.00 736.50 741.75 -12.75 106,537 574,191 -5,468 Hover/Click
Jul22 220318 718.00 719.00 704.50 712.50 -6.25 50,655 369,987 +1,313 Hover/Click
Sep22 220318 665.00 668.50 656.25 664.75 -2.75 18,785 127,625 -680 Hover/Click
Dec22 220318 645.00 648.00 638.50 645.50 +0.50 46,027 340,160 +2,592 Hover/Click
Mar23 220318 644.75 649.00 640.00 646.50 +1.25 8,118 35,604 +1,246 Hover/Click
May23 220318 643.50 649.75 640.00 647.25 +1.75 3,032 8,128 +492 Hover/Click
Jul23 220318 641.25 647.25 637.75 645.50 +1.75 2,732 16,493 +751 Hover/Click
Sep23 220318 589.50 591.25 585.00 590.50 -0.25 113 1,038 -1 Hover/Click
Dec23 220318 575.25 578.50 572.00 576.75 -0.25 1,295 28,846 +23 Hover/Click
Mar24 220318 582.25 582.25 582.25 582.25 -0.25 49 373 +19 Hover/Click
Total Volume and Open Interest 237,513 1,504,464 +305  
Wheat(CBOT) Weekly Monthly
May22 220318 1095.00 1106.00 1055.75 1063.75 -34.25 37,914 129,211 -2,858 Hover/Click
Jul22 220318 1071.00 1086.50 1036.50 1044.75 -31.25 28,632 96,660 +1,064 Hover/Click
Sep22 220318 1025.75 1042.00 999.00 1005.75 -25.00 12,592 42,638 -833 Hover/Click
Dec22 220318 980.25 997.25 962.00 967.00 -20.50 11,098 50,467 -88 Hover/Click
Mar23 220318 943.75 962.00 934.50 940.75 -10.00 1,430 7,853 -337 Hover/Click
May23 220318 906.50 915.00 894.50 906.75 +0.25 260 1,955 +35 Hover/Click
Total Volume and Open Interest 92,177 336,884 -3,020  
Wheat(KCBT) Weekly Monthly
May22 220318 1086.75 1097.25 1055.75 1070.50 -21.75 12,781 79,901 -1,171 Hover/Click
Jul22 220318 1078.00 1090.00 1050.00 1062.00 -21.25 9,687 49,259 +386 Hover/Click
Sep22 220318 1052.75 1065.00 1033.00 1045.75 -13.00 3,437 23,023 -123 Hover/Click
Dec22 220318 1020.50 1043.25 1014.00 1028.25 -5.25 3,390 21,485 +175 Hover/Click
Mar23 220318 999.25 1010.75 990.00 1005.50 +3.75 337 1,231 +73 Hover/Click
May23 220318 947.25 959.25 945.00 952.00 +12.00 179 523 -27 Hover/Click
Jul23 220318 812.00 827.00 812.00 826.50 +10.25 170 1,890 -25 Hover/Click
Total Volume and Open Interest 30,021 178,116 -743  
Wheat(MGE) Weekly Monthly
May22 220318 1077.00 1087.75 1050.75 1060.25 -18.75 3,959 29,399 -611 Hover/Click
Jul22 220318 1067.00 1076.25 1045.00 1054.75 -12.25 3,187 15,247 +214 Hover/Click
Sep22 220318 1043.00 1047.25 1024.00 1028.50 -15.25 1,537 13,773 +276 Hover/Click
Dec22 220318 1037.00 1046.50 1017.00 1024.50 -11.00 1,008 5,793 +71 Hover/Click
Mar23 220318 1028.00 1028.00 1017.25 1017.25 -9.00 46 153 +28 Hover/Click
May23 220318 986.00 986.00 986.00 986.00 unch 0 7 +0 Hover/Click
Total Volume and Open Interest 9,738 64,436 -22  
Oats(CBOT) Weekly Monthly
May22 220318 680.00 695.00 680.00 695.00 +14.75 150 1,729 +13 Hover/Click
Jul22 220318 635.75 655.00 635.75 655.00 +19.00 56 459 +6 Hover/Click
Sep22 220318 526.75 532.00 526.75 530.75 +6.75 9 369 +4 Hover/Click
Dec22 220318 520.00 524.00 519.25 524.00 +5.50 6 364 +3 Hover/Click
Total Volume and Open Interest 221 2,940 +26  
Rough Rice(CBOT) Weekly Monthly
Mar22 220314 15.57 15.60 15.46 15.58 +0.07 16 52 -2 Hover/Click
May22 220318 15.70 15.71 15.51 15.63 -0.09 451 7,794 -55 Hover/Click
Jul22 220318 15.90 15.92 15.80 15.90 -0.08 139 511 +22 Hover/Click
Sep22 220318 15.76 15.76 15.70 15.73 -0.03 97 1,384 +54 Hover/Click
Total Volume and Open Interest 687 9,777 +21  
Live Cattle(CME) Weekly Monthly
Apr22 220318 139.400 140.800 139.250 140.500 +1.015 13,212 51,672 -3,917 Hover/Click
Jun22 220318 135.600 137.400 135.600 137.080 +1.145 19,645 123,825 +548 Hover/Click
Aug22 220318 136.380 137.935 136.380 137.600 +0.950 11,528 66,340 +726 Hover/Click
Oct22 220318 143.485 144.630 143.450 144.200 +0.400 6,554 40,990 +631 Hover/Click
Dec22 220318 148.850 150.000 148.830 149.750 +0.450 3,122 18,398 +125 Hover/Click
Feb23 220318 152.000 152.900 151.880 152.650 +0.570 893 5,372 +38 Hover/Click
Total Volume and Open Interest 55,276 310,998 -1,740  
Feeder Cattle(CME) Weekly Monthly
Mar22 220318 156.400 157.700 156.400 157.000 +0.450 1,099 2,809 -378 Hover/Click
Apr22 220318 161.185 163.150 161.150 162.330 +1.230 4,590 9,480 -1,138 Hover/Click
May22 220318 166.000 168.200 165.950 167.450 +1.570 3,631 15,374 +314 Hover/Click
Aug22 220318 179.485 181.285 179.400 180.700 +1.400 2,418 10,242 -159 Hover/Click
Sep22 220318 181.880 183.650 181.880 183.080 +1.200 343 2,119 -9 Hover/Click
Oct22 220318 183.900 185.200 183.800 184.800 +1.315 223 1,536 +21 Hover/Click
Nov22 220318 184.785 185.500 184.630 185.400 +1.400 148 939 -1 Hover/Click
Total Volume and Open Interest 12,472 42,876 -1,348  
Lean Hogs(CME) Weekly Monthly
Apr22 220318 100.630 101.630 99.230 99.400 -0.950 14,736 35,871 -2,599 Hover/Click
May22 220318 108.000 108.400 106.850 107.100 -0.900 277 2,441 +21  
Jun22 220318 116.950 118.100 115.550 116.080 -0.900 11,821 83,760 +1,882 Hover/Click
Jul22 220318 116.300 117.450 115.080 115.480 -0.900 2,837 23,397 +270 Hover/Click
Aug22 220318 115.330 115.980 113.680 113.780 -1.050 3,978 30,643 -9 Hover/Click
Oct22 220318 94.130 95.400 93.500 93.680 -0.750 2,163 33,105 +339 Hover/Click
Dec22 220318 84.750 85.830 84.330 84.450 -0.200 1,009 19,032 +167 Hover/Click
Feb23 220318 87.250 88.080 87.080 87.180 unch 468 5,909 +238 Hover/Click
Total Volume and Open Interest 37,484 237,763 +375  
Class III Milk(CME) Weekly Monthly
Mar22 220318 22.43 22.43 22.39 22.41 +0.02 94 5,262 -47 Hover/Click
Apr22 220318 23.25 23.58 23.17 23.43 +0.20 483 5,421 -72 Hover/Click
May22 220318 23.72 24.19 23.72 24.07 +0.32 337 4,069 +63 Hover/Click
Jun22 220318 23.90 24.25 23.90 24.19 +0.24 51 3,301 +21 Hover/Click
Jul22 220318 23.84 24.19 23.69 24.19 +0.19 26 2,626 +3 Hover/Click
Aug22 220318 23.99 24.07 23.89 24.02 +0.02 19 2,438 +1 Hover/Click
Sep22 220318 23.80 24.00 23.80 23.91 +0.02 44 2,290 +2 Hover/Click
Oct22 220318 23.35 23.49 23.35 23.48 +0.08 39 1,733 +18 Hover/Click
Nov22 220318 22.90 23.10 22.90 23.02 +0.02 91 1,653 +57 Hover/Click
Dec22 220318 22.32 22.33 22.32 22.33 -0.05 79 1,607 +43 Hover/Click
Jan23 220318 21.70 21.73 21.70 21.72 +0.07 4 649 +3 Hover/Click
Feb23 220318 21.10 21.13 21.10 21.10 +0.13 3 387 +2 Hover/Click
Mar23 220318 20.72 20.72 20.72 20.72 +0.05 2 348 +2 Hover/Click
Total Volume and Open Interest 1,289 32,400 +111  
Cocoa(ICE) Weekly Monthly
May22 220318 2513 2558 2491 2537 +33 15,992 73,132 +175 Hover/Click
Jul22 220318 2539 2583 2522 2568 +32 10,143 56,560 +640 Hover/Click
Sep22 220318 2559 2595 2538 2580 +29 3,335 30,385 +462 Hover/Click
Dec22 220318 2573 2600 2547 2584 +25 2,356 36,981 -354 Hover/Click
Mar23 220318 2544 2579 2535 2563 +23 238 29,576 +44 Hover/Click
May23 220318 2527 2554 2527 2548 +27 128 9,600 -17 Hover/Click
Jul23 220318 2538 2549 2537 2544 +32 11 2,397 +3 Hover/Click
Total Volume and Open Interest 32,207 240,983 +954  
Coffee "C"(ICE) Weekly Monthly
Mar22 220318 220.30 220.30 220.30 220.30 +3.00 10 1,021 -10 Hover/Click
May22 220318 215.55 221.25 214.40 220.05 +3.95 19,742 97,238 -2,131 Hover/Click
Jul22 220318 216.00 220.75 214.25 219.65 +3.65 12,370 46,217 +2,504 Hover/Click
Sep22 220318 215.40 219.60 213.45 218.60 +3.40 5,249 29,914 -58 Hover/Click
Dec22 220318 213.95 217.25 211.70 216.35 +2.95 2,020 27,852 +464 Hover/Click
Mar23 220318 211.15 214.65 209.60 213.80 +2.65 454 9,912 -34 Hover/Click
Total Volume and Open Interest 40,660 225,496 +803  
Orange Juice(ICE) Weekly Monthly
May22 220318 144.60 147.90 144.05 147.65 +3.05 415 9,727 +83 Hover/Click
Jul22 220318 146.00 147.65 145.90 147.45 +1.95 34 1,268 +16 Hover/Click
Sep22 220318 147.00 148.00 147.00 147.80 +1.15 1 878 +0 Hover/Click
Nov22 220318 148.00 148.00 148.00 148.00 +1.15 0 115 +0 Hover/Click
Jan23 220318 148.25 148.25 148.25 148.25 +1.15 0 61 +0 Hover/Click
Mar23 220318 150.35 150.35 150.35 150.35 +1.15 0 19 +0 Hover/Click
Total Volume and Open Interest 450 12,068 +99  
Sugar #11(ICE) Weekly Monthly
May22 220318 18.74 19.00 18.57 18.93 +0.24 32,292 299,997 -5,437 Hover/Click
Jul22 220318 18.66 18.88 18.50 18.81 +0.20 15,663 174,208 -1,335 Hover/Click
Oct22 220318 18.72 18.92 18.59 18.84 +0.16 8,697 123,718 -384 Hover/Click
Mar23 220318 18.90 19.09 18.80 19.02 +0.12 4,783 90,774 -728 Hover/Click
May23 220318 18.21 18.34 18.06 18.27 +0.15 1,675 41,293 -99 Hover/Click
Jul23 220318 17.60 17.74 17.49 17.68 +0.16 1,110 33,774 +85 Hover/Click
Oct23 220318 17.21 17.38 17.14 17.30 +0.16 861 25,787 -259 Hover/Click
Mar24 220318 17.20 17.40 17.18 17.31 +0.17 141 10,499 +4 Hover/Click
Total Volume and Open Interest 65,415 810,810 -8,067  
London Cocoa(LCE) Weekly Monthly
May22 220318 1689 1720 1686 1713 +20 6,376 41,322 -412 Hover/Click
Jul22 220318 1723 1750 1718 1744 +20 4,327 42,794 +603 Hover/Click
Sep22 220318 1729 1751 1724 1748 +19 1,607 45,799 -264 Hover/Click
Dec22 220318 1730 1753 1727 1749 +18 1,863 63,003 +583 Hover/Click
Mar23 220318 1737 1749 1730 1745 +18 1,016 39,647 -348 Hover/Click
May23 220318 1744 1746 1729 1741 +17 716 12,013 +194 Hover/Click
Jul23 220318 1741 1742 1725 1737 +16 276 7,878 -111 Hover/Click
Total Volume and Open Interest 16,548 260,497 -5,911  
London Sugar(LCE) Weekly Monthly
May22 220318 526.90 536.90 523.50 536.10 +10.10 3,261 30,626 -268 Hover/Click
Aug22 220318 512.70 521.30 510.60 520.50 +7.80 1,274 14,203 -163 Hover/Click
Oct22 220318 504.70 509.90 501.90 508.30 +3.70 1,035 12,243 -94 Hover/Click
Dec22 220318 501.90 506.70 500.20 505.50 +2.60 467 5,252 -66 Hover/Click
Mar23 220318 497.00 501.00 496.30 501.00 +2.30 84 3,370 +15 Hover/Click
Total Volume and Open Interest 6,165 68,372 -566  
Cotton(ICE) Weekly Monthly
May22 220318 121.86 126.86 121.84 126.86 +5.00 10,029 95,344 +27 Hover/Click
Jul22 220318 118.21 123.10 118.10 123.03 +4.93 5,971 45,956 -670 Hover/Click
Oct22 220318 109.50 110.33 109.50 110.33 +1.63 0 32 +0 Hover/Click
Dec22 220318 103.52 105.40 103.28 105.24 +1.72 3,211 59,774 +904 Hover/Click
Mar23 220318 99.57 102.00 99.57 101.54 +1.76 296 8,028 +94 Hover/Click
May23 220318 98.63 99.50 98.63 98.94 +1.86 17 1,944 -4 Hover/Click
Total Volume and Open Interest 19,540 220,610 +352  
Lumber(CME) Weekly Monthly
May22 220318 1223.4 1246.0 1173.5 1185.3 -21.7 236 1,596 +40  
Jul22 220318 1049.9 1060.0 1000.0 1019.6 -19.6 58 654 +30  
Sep22 220318 935.7 935.7 935.7 935.7 -19.6 3 150 +2  
Nov22 220318 875.0 875.0 875.0 875.0 -20.3 0 71 +0  
Jan23 220318 865.9 865.9 865.9 865.9 -20.3        
Mar23 220318 855.9 855.9 855.9 855.9 -20.3        
May23 220318 709.2 709.2 709.2 709.2 -20.3        
Total Volume and Open Interest 297 2,471 +72  
Crude Oil(NYM) Weekly Monthly
Apr22 220318 103.62 106.28 102.30 104.70 +1.72 293,947 97,283 -22,331 Hover/Click
May22 220318 102.23 104.67 100.96 103.09 +1.44 163,415 274,432 +1,192 Hover/Click
Jun22 220318 99.87 102.27 98.80 100.65 +1.27 88,132 180,925 -231 Hover/Click
Jul22 220318 97.32 99.68 96.45 98.19 +1.21 35,169 99,691 +2,047 Hover/Click
Aug22 220318 94.84 97.04 94.06 95.75 +1.25 21,726 54,240 -1,176 Hover/Click
Sep22 220318 92.56 94.81 91.95 93.62 +1.26 25,716 78,937 +434 Hover/Click
Oct22 220318 91.25 93.00 90.32 91.91 +1.26 8,337 62,699 -344 Hover/Click
Nov22 220318 89.53 91.00 88.85 90.47 +1.18 7,756 54,903 -256 Hover/Click
Dec22 220318 88.30 90.24 87.61 89.20 +1.08 48,280 243,490 -892 Hover/Click
Jan23 220318 87.09 88.86 86.67 88.03 +0.99 2,938 49,550 -74 Hover/Click
Feb23 220318 86.05 87.51 85.68 86.95 +0.90 1,277 38,981 -46 Hover/Click
Mar23 220318 85.07 86.80 84.72 85.96 +0.82 3,929 43,141 -477 Hover/Click
Apr23 220318 84.70 85.32 84.17 85.08 +0.76 405 27,163 +46 Hover/Click
May23 220318 83.50 84.40 83.43 84.26 +0.71 490 25,058 +41 Hover/Click
Jun23 220318 82.63 84.22 82.04 83.51 +0.68 14,116 109,974 -706 Hover/Click
Jul23 220318 82.76 82.83 81.97 82.76 +0.65 1,010 20,224 +77 Hover/Click
Total Volume and Open Interest 743,445 1,828,830 -21,964  
e-miNY Crude Oil(NYM)
Apr22 220318 103.650 106.250 102.300 104.700 +1.725 35,538 4,609 -92  
May22 220318 102.250 104.650 100.950 103.100 +1.450 4,261 3,193 +483  
Jun22 220318 100.125 102.075 98.900 100.650 +1.275 178 720 +6  
Jul22 220318 98.400 99.500 97.000 98.200 +1.225 35 140 +6  
Aug22 220318 96.750 96.775 94.200 95.750 +1.250 8 65 +3  
Sep22 220318 93.625 93.625 93.625 93.625 +1.275 22 60 +1  
Oct22 220318 91.900 91.900 91.900 91.900 +1.250 5 43 +4  
Nov22 220318 90.475 90.475 90.475 90.475 +1.175 3 22 -3  
Dec22 220318 89.100 89.950 87.725 89.200 +1.075 18 232 -3  
Jan23 220318 88.025 88.025 88.025 88.025 +0.975 0 22 +0  
Total Volume and Open Interest 40,078 9,208 +405  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220318 348.78 362.63 343.65 359.81 +11.07 28,751 39,567 -1,934 Hover/Click
May22 220318 330.08 340.50 325.19 338.21 +8.84 26,650 56,390 -605 Hover/Click
Jun22 220318 315.28 322.22 310.71 320.51 +6.50 14,736 34,927 -309 Hover/Click
Jul22 220318 307.07 311.82 301.15 308.42 +4.37 8,255 16,968 -62 Hover/Click
Aug22 220318 304.01 304.03 294.68 300.42 +3.35 5,846 10,629 +101 Hover/Click
Sep22 220318 294.06 298.93 289.88 295.93 +3.37 6,785 12,970 +440 Hover/Click
Oct22 220318 295.51 295.51 286.25 292.47 +3.63 3,603 9,579 +402 Hover/Click
Nov22 220318 284.25 290.56 283.30 288.93 +3.92 2,055 8,376 -40 Hover/Click
Dec22 220318 283.00 287.53 279.25 285.46 +4.28 3,614 17,497 -83 Hover/Click
Jan23 220318 278.00 283.07 276.16 282.35 +4.43 966 5,384 +3 Hover/Click
Feb23 220318 274.40 279.78 274.38 279.66 +4.32 232 2,501 -33 Hover/Click
Mar23 220318 276.81 276.81 276.81 276.81 +4.30 154 2,711 -30 Hover/Click
Apr23 220318 273.76 273.76 273.76 273.76 +4.23 67 1,988 -16 Hover/Click
May23 220318 271.35 271.35 271.35 271.35 +4.13 40 509 -4 Hover/Click
Total Volume and Open Interest 101,974 235,365 -2,111  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220318 322.20 327.11 315.59 323.88 +2.22 32,390 55,398 -3,379 Hover/Click
May22 220318 318.59 323.77 312.67 320.59 +2.37 35,396 90,108 +842 Hover/Click
Jun22 220318 307.62 315.02 305.12 311.96 +2.62 21,486 34,118 +1,201 Hover/Click
Jul22 220318 299.05 305.64 297.17 302.90 +2.44 12,352 26,537 +211 Hover/Click
Aug22 220318 293.24 296.75 289.31 294.37 +2.29 8,638 13,786 +422 Hover/Click
Sep22 220318 287.51 288.17 281.47 286.05 +2.29 6,198 17,186 +442 Hover/Click
Oct22 220318 264.31 268.70 263.62 268.04 +2.40 1,987 9,564 +33 Hover/Click
Nov22 220318 256.47 260.90 256.30 260.15 +2.31 2,179 8,112 -181 Hover/Click
Dec22 220318 252.20 255.54 250.32 254.43 +2.38 2,503 23,439 -34 Hover/Click
Jan23 220318 247.33 250.77 247.10 250.39 +2.33 449 3,826 -67 Hover/Click
Total Volume and Open Interest 123,807 287,567 -499  
e-miNY RBOB Gasoline(NYM)
Apr22 220318 321.70 323.88 321.70 323.88 +2.22 0 3 +0  
May22 220318 320.59 320.59 320.59 320.59 +2.37        
Jun22 220318 311.96 311.96 311.96 311.96 +2.62        
Jul22 220318 302.90 302.90 302.90 302.90 +2.44        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220318 4.930 4.957 4.811 4.863 -0.127 80,521 66,164 -3,813 Hover/Click
May22 220318 4.969 4.989 4.849 4.902 -0.119 58,601 209,500 +1,383 Hover/Click
Jun22 220318 5.012 5.031 4.895 4.946 -0.117 21,310 69,223 -1,132 Hover/Click
Jul22 220318 5.064 5.080 4.948 4.997 -0.114 16,634 87,879 -509 Hover/Click
Aug22 220318 5.063 5.082 4.959 5.004 -0.115 12,070 43,336 +1,215 Hover/Click
Sep22 220318 5.045 5.063 4.939 4.984 -0.116 9,211 74,219 +343 Hover/Click
Oct22 220318 5.057 5.079 4.957 4.999 -0.116 19,075 82,385 -637 Hover/Click
Nov22 220318 5.111 5.146 5.027 5.069 -0.113 4,058 42,327 -530 Hover/Click
Dec22 220318 5.270 5.289 5.171 5.208 -0.114 3,449 44,826 -4 Hover/Click
Jan23 220318 5.358 5.381 5.276 5.301 -0.113 9,769 58,288 +84 Hover/Click
Feb23 220318 5.148 5.193 5.097 5.126 -0.099 3,274 19,623 -67 Hover/Click
Mar23 220318 4.693 4.693 4.615 4.641 -0.076 4,896 37,767 +420 Hover/Click
Apr23 220318 3.631 3.668 3.601 3.646 -0.010 5,679 45,167 +483 Hover/Click
May23 220318 3.525 3.572 3.505 3.551 +0.002 2,733 24,714 +399 Hover/Click
Jun23 220318 3.544 3.599 3.544 3.592 +0.003 1,493 14,484 +261 Hover/Click
Jul23 220318 3.591 3.641 3.591 3.639 +0.004 1,245 11,931 +628 Hover/Click
Total Volume and Open Interest 261,651 1,082,103 -643  
Brent Crude Oil(ICE) Weekly Monthly
May22 220318 106.80 109.59 105.78 107.93 +1.29 246,821 222,194 -14,166 Hover/Click
Jun22 220318 103.76 106.46 102.94 105.07 +1.51 219,970 391,788 +4,106 Hover/Click
Jul22 220318 101.15 103.80 100.43 102.54 +1.59 103,064 208,326 -1,736 Hover/Click
Aug22 220318 99.06 101.52 98.38 100.43 +1.60 60,837 102,959 +2,729 Hover/Click
Sep22 220318 97.24 99.69 96.65 98.62 +1.57 57,111 109,550 -419 Hover/Click
Oct22 220318 95.77 98.08 95.14 97.06 +1.50 26,062 58,417 +722 Hover/Click
Nov22 220318 94.43 96.62 93.75 95.67 +1.41 19,933 58,399 +935 Hover/Click
Dec22 220318 93.07 95.24 92.44 94.35 +1.31 75,380 205,406 +1,050 Hover/Click
Jan23 220318 92.45 93.83 91.34 93.16 +1.25 6,249 35,470 -92 Hover/Click
Feb23 220318 92.10 92.10 92.10 92.10 +1.19 5,365 41,374 +44 Hover/Click
Mar23 220318 91.64 91.64 90.66 91.20 +1.12 5,467 29,103 +343 Hover/Click
Apr23 220318 90.84 90.84 90.00 90.40 +1.05 849 15,149 +217 Hover/Click
May23 220318 90.13 90.13 89.00 89.69 +0.99 757 17,395 +201 Hover/Click
Jun23 220318 88.04 89.55 87.32 88.99 +0.93 17,729 87,159 +714 Hover/Click
Total Volume and Open Interest 875,441 1,900,280 -4,049  
Gas Oil(ICE) Weekly Monthly
Apr22 220318 1046.50 1085.00 1021.00 1064.75 +8.25 41,934 87,687 -3,692 Hover/Click
May22 220318 986.00 1016.00 971.00 996.50 +1.75 46,115 110,793 -3,606 Hover/Click
Jun22 220318 938.50 958.50 923.25 941.75 +2.00 41,339 67,201 +3,632 Hover/Click
Jul22 220318 904.25 922.75 887.75 903.25 +3.00 14,937 37,448 +934 Hover/Click
Aug22 220318 889.00 898.25 865.25 878.00 +1.75 7,962 23,696 +498 Hover/Click
Sep22 220318 881.25 883.50 853.25 863.00 +2.00 8,918 27,794 +471 Hover/Click
Oct22 220318 861.00 869.50 840.00 852.00 +3.75 4,944 23,753 +241 Hover/Click
Nov22 220318 846.25 853.50 825.00 838.50 +6.75 2,736 14,278 -47 Hover/Click
Dec22 220318 818.00 837.50 810.00 826.00 +9.00 12,773 58,199 +985 Hover/Click
Total Volume and Open Interest 187,122 519,078 -66  
Ethanol(CBOT)
Apr22 220318 2.160 2.160 2.160 2.160 unch        
May22 220318 2.160 2.160 2.160 2.160 unch        
Jun22 220318 2.160 2.160 2.160 2.160 unch        
Jul22 220318 2.160 2.160 2.160 2.160 unch        
Aug22 220318 2.160 2.160 2.160 2.160 unch        
Sep22 220318 2.160 2.160 2.160 2.160 unch        
Oct22 220318 2.160 2.160 2.160 2.160 unch        
Nov22 220318 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220318 103.45 105.93 102.36 104.70 +1.72 25,175 24,945 -5,414 Hover/Click
May22 220318 101.91 104.56 100.96 103.09 +1.44 42,091 63,314 -758 Hover/Click
Jun22 220318 100.10 101.99 99.02 100.65 +1.27 33,003 79,131 +1,362 Hover/Click
Jul22 220318 98.01 98.51 96.61 98.19 +1.21 10,441 27,483 +538 Hover/Click
Aug22 220318 95.01 96.84 94.23 95.75 +1.25 7,963 19,025 -316 Hover/Click
Sep22 220318 92.87 94.55 92.26 93.62 +1.26 6,937 41,899 +146 Hover/Click
Oct22 220318 92.60 92.60 90.59 91.91 +1.26 3,283 15,720 -299 Hover/Click
Nov22 220318 90.47 90.67 89.22 90.47 +1.18 2,581 11,470 -594 Hover/Click
Dec22 220318 88.60 90.23 87.98 89.20 +1.08 10,362 105,188 -100 Hover/Click
Jan23 220318 88.03 88.03 88.03 88.03 +0.99 444 6,346 +103 Hover/Click
Feb23 220318 86.95 86.95 86.95 86.95 +0.90 226 3,414 +91 Hover/Click
Mar23 220318 85.96 85.96 85.96 85.96 +0.82 361 8,591 -105 Hover/Click
Apr23 220318 85.08 85.08 85.08 85.08 +0.76 139 3,963 +135 Hover/Click
May23 220318 84.26 84.26 84.26 84.26 +0.71 8 2,594 +0 Hover/Click
Jun23 220318 82.83 83.51 82.83 83.51 +0.68 3,817 27,617 +1,396 Hover/Click
Jul23 220318 82.76 82.76 82.76 82.76 +0.65 101 518 +32 Hover/Click
Total Volume and Open Interest 153,451 532,458 -3,160  
US Dollar Index(ICE) Weekly Monthly
Jun22 220318 97.980 98.635 97.845 98.228 +0.253 23,695 48,666 +1,615 Hover/Click
Sep22 220318 97.705 98.060 97.705 98.027 +0.262 68 486 +0 Hover/Click
Dec22 220318 97.800 97.950 97.747 97.747 +0.173 1 38 +1 Hover/Click
Total Volume and Open Interest 23,764 49,190 +1,616  
Australian Dollar(CME) Weekly Monthly
Jun22 220318 73.84 74.27 73.70 74.17 +0.31 80,568 125,801 +2,162 Hover/Click
Sep22 220318 73.96 74.39 73.85 74.31 +0.32 125 273 -23 Hover/Click
Dec22 220318 74.40 74.47 73.95 74.40 +0.32 0 54 +0 Hover/Click
Total Volume and Open Interest 80,982 126,580 +2,059  
British Pound(CME) Weekly Monthly
Jun22 220318 131.43 131.91 131.06 131.82 +0.34 99,173 186,610 +4,169 Hover/Click
Sep22 220318 131.16 131.86 131.07 131.80 +0.36 1,167 1,924 -1 Hover/Click
Dec22 220318 131.83 131.89 131.10 131.83 +0.39 105 1,613 +73 Hover/Click
Total Volume and Open Interest 101,535 193,031 +4,708  
Canadian Dollar(CME) Weekly Monthly
Jun22 220318 79.22 79.44 79.07 79.36 +0.26 76,393 101,406 -917 Hover/Click
Sep22 220318 79.35 79.42 79.08 79.36 +0.26 116 2,235 +76 Hover/Click
Dec22 220318 79.19 79.39 79.08 79.34 +0.27 21 4,210 +2 Hover/Click
Mar23 220318 79.34 79.37 79.34 79.34 +0.27 1 228 +0 Hover/Click
Total Volume and Open Interest 76,646 109,358 -831  
Japanese Yen(CME) Weekly Monthly
Jun22 220318 84.47 84.57 83.91 84.10 -0.39 102,144 219,123 +6,811 Hover/Click
Sep22 220318 84.64 84.91 84.28 84.45 -0.39 70 611 -6 Hover/Click
Dec22 220318 84.89 85.31 84.74 84.89 -0.39 0 11 +0 Hover/Click
Total Volume and Open Interest 102,984 222,246 +6,762  
Swiss Franc(CME) Weekly Monthly
Jun22 220318 107.09 107.75 106.95 107.68 +0.54 21,279 42,954 -240 Hover/Click
Sep22 220318 108.10 108.33 107.57 108.29 +0.55 0 96 +0 Hover/Click
Dec22 220318 108.97 109.00 108.24 108.97 +0.56 0 66 +0 Hover/Click
Total Volume and Open Interest 21,279 43,116 -240  
EuroFX(CME) Weekly Monthly
Jun22 220318 111.26 111.53 110.37 110.84 -0.52 231,625 637,976 -7,818 Hover/Click
Sep22 220318 111.85 112.09 110.97 111.41 -0.52 791 6,564 +105 Hover/Click
Dec22 220318 112.69 112.69 111.60 112.03 -0.52 133 3,185 -18 Hover/Click
Total Volume and Open Interest 234,553 657,771 -8,239  
Mexican Peso(CME) Weekly Monthly
Jun22 220318 479.88 483.88 479.50 483.50 +3.63 43,348 105,804 +3,077 Hover/Click
Sep22 220318 471.38 475.25 471.38 474.50 +3.75 1 2 +0 Hover/Click
Total Volume and Open Interest 43,352 105,829 +3,080  
Brazilian Real(CME) Weekly Monthly
Apr22 220318 197.80 199.50 196.35 198.95 +1.15 8,624 65,608 -901  
May22 220318 196.20 198.00 194.90 197.50 +1.15 228 439 +29  
Jun22 220318 195.10 196.25 193.50 195.75 +1.10 36 1,928 -27 Hover/Click
Jul22 220318 194.05 194.05 194.05 194.05 +1.00        
Total Volume and Open Interest 8,888 67,975 -899  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220318 150~140 150~290 149~270 150~250 +0~310 122 1,545 -112 Hover/Click
Jun22 220318 151~210 152~270 151~140 152~150 +1~010 372,596 1,120,820 +4,178 Hover/Click
Sep22 220318 151~000 151~200 151~000 151~200 +1~010 0 2 +0 Hover/Click
Total Volume and Open Interest 372,718 1,122,367 +4,066  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220318 124~215 125~010 124~185 124~260 +0~095 3,439 5,173 -566 Hover/Click
Jun22 220318 124~145 124~255 124~105 124~205 +0~100 1,926,020 3,611,181 +55,532 Hover/Click
Sep22 220318 124~180 124~180 124~150 124~150 +0~100 10 58 +1 Hover/Click
Total Volume and Open Interest 1,929,469 3,616,412 +54,967  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220318 116~152 116~222 116~124 116~156 +0~024 2,469 5,476 -664 Hover/Click
Jun22 220318 116~034 116~100 115~312 116~034 +0~030 1,400,236 3,773,126 -17,047 Hover/Click
Sep22 220318 115~284 115~284 115~284 115~284 +0~030 0 4 +0 Hover/Click
Total Volume and Open Interest 1,402,705 3,778,606 -17,711  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220318 107~036 107~052 107~014 107~016 -0~010 463 20,700 -213 Hover/Click
Jun22 220318 106~191 106~210 106~160 106~164 -0~011 794,111 2,141,754 +7,221 Hover/Click
Sep22 220318 106~101 106~101 106~101 106~101 -0~011 0 2 +0 Hover/Click
Total Volume and Open Interest 794,574 2,162,456 +7,008  
Eurodollars(CME) Weekly Monthly
Jun22 220318 98.590 98.595 98.530 98.555 -0.010 344,145 1,023,633 -18,430  
Sep22 220318 98.155 98.170 98.085 98.100 -0.030 304,023 974,270 +22,013  
Dec22 220318 97.730 97.755 97.655 97.665 -0.045 487,647 1,327,679 +23,912  
Mar23 220318 97.480 97.510 97.390 97.415 -0.045 316,798 896,267 +10,502  
Jun23 220318 97.305 97.335 97.220 97.240 -0.040 430,656 999,191 +26,351  
Sep23 220318 97.280 97.315 97.210 97.235 -0.015 273,062 786,636 +18,828  
Dec23 220318 97.320 97.365 97.255 97.290 -0.005 421,356 1,318,056 -58,076  
Mar24 220318 97.440 97.470 97.370 97.405 unch 198,796 478,807 -12,263  
Jun24 220318 97.535 97.570 97.480 97.510 +0.010 126,920 459,087 -1,287  
Sep24 220318 97.585 97.625 97.545 97.575 +0.020 117,721 420,038 +10,996  
Dec24 220318 97.610 97.655 97.580 97.610 +0.030 233,761 729,203 +30,034  
Mar25 220318 97.685 97.715 97.650 97.680 +0.035 114,307 257,136 +4,887  
Jun25 220318 97.730 97.755 97.700 97.735 +0.045 74,671 158,332 +1,368  
Sep25 220318 97.745 97.780 97.725 97.765 +0.055 61,359 124,820 +1,317  
Dec25 220318 97.745 97.785 97.725 97.775 +0.060 83,034 142,372 +674  
Mar26 220318 97.750 97.795 97.735 97.785 +0.060 53,018 77,374 +898  
Jun26 220318 97.745 97.790 97.725 97.780 +0.065 35,114 67,627 -3,704  
Sep26 220318 97.740 97.785 97.710 97.775 +0.070 26,418 65,780 -1,043  
Total Volume and Open Interest 3,884,359 10,710,972 +86,679  
Ultra T-Bond(CBOT)
Mar22 220318 176~13 177~14 176~13 177~05 +2~10 152 2,086 -2,898  
Jun22 220318 176~16 178~26 176~03 178~13 +2~09 182,193 1,266,094 +12,005  
Sep22 220318 178~13 178~13 178~13 178~13 +2~09        
Total Volume and Open Interest 182,345 1,268,180 +9,107  
Ultra 10-Yr T-Note(CBOT)
Mar22 220318 138~240 138~300 138~190 138~190 +0~200 916 6,864 -370  
Jun22 220318 137~085 137~270 137~045 137~215 +0~185 401,991 1,301,586 +6,417  
Sep22 220318 137~215 137~215 137~215 137~215 +0~185        
Total Volume and Open Interest 402,907 1,308,450 +6,047  
30 Day Federal Funds(CBOT)
Mar22 220318 99.800 99.800 99.798 99.798 -0.003 36,284 162,558 +4,187  
Apr22 220318 99.660 99.665 99.655 99.660 -0.005 269,824 540,943 +28,523  
May22 220318 99.370 99.375 99.325 99.335 -0.030 230,645 321,884 +32,031  
Jun22 220318 99.165 99.165 99.100 99.105 -0.035 38,020 87,133 +4,890  
Jul22 220318 98.965 98.965 98.890 98.895 -0.040 122,278 204,619 -5,451  
Aug22 220318 98.720 98.725 98.650 98.650 -0.045 100,490 214,586 -11,853  
Total Volume and Open Interest 1,044,000 2,114,952 +57,630  
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 220318 190.30 191.26 189.24 190.44 +0.68 65,288 317,093 +3,374  
Sep22 220318 209.28 209.28 209.28 209.28 +0.68 0 34 -2  
Dec22 220318 209.08 209.08 209.08 209.08 +0.68        
Total Volume and Open Interest 65,288 317,127 +3,372  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220318 161.19 161.77 160.76 161.37 +0.36 690,907 1,311,354 +31,644 Hover/Click
Sep22 220318 162.00 162.19 162.00 162.19 +0.35 172 251 +81 Hover/Click
Dec22 220318 159.68 159.68 159.68 159.68 +0.36       Hover/Click
Total Volume and Open Interest 691,079 1,311,605 +31,725  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220318 130.53 130.87 130.39 130.68 +0.24 509,563 1,572,153 -9,776 Hover/Click
Sep22 220318 129.52 129.52 129.52 129.52 +0.24 1 2 +1 Hover/Click
Dec22 220318 129.65 129.65 129.65 129.65 +0.24       Hover/Click
Total Volume and Open Interest 509,564 1,572,155 -9,775  
Euro-Schatz(EUREX)
Jun22 220318 111.30 111.43 111.28 111.35 +0.07 359,048 1,342,021 -9,623  
Sep22 220318 111.04 111.04 111.04 111.04 +0.07 0 5 +0  
Dec22 220318 111.38 111.38 111.38 111.38 +0.07        
Total Volume and Open Interest 359,048 1,342,026 -9,623  
3-Mth Euribor(EUREX)
Mar22 220314 100.500 100.500 100.500 100.500 +0.005 75 1,178 +75  
Jun22 220318 100.355 100.355 100.355 100.355 unch 0 495 +0  
Sep22 220318 100.150 100.150 100.150 100.150 -0.010 0 1,388 +0  
Total Volume and Open Interest 0 3,351 -39  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220318 120~30 121~00 120~25 121~00 +0~25 340 19,009 -167 Hover/Click
Jun22 220318 121~25 122~23 121~20 122~20 +0~27 150,304 662,143 -848 Hover/Click
Total Volume and Open Interest 150,644 681,154 -1,015  
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 220318 100.360 100.365 100.345 100.360 +0.005 103,861 480,060 -9,292  
Sep22 220318 100.165 100.175 100.145 100.150 -0.010 63,371 448,815 +8,873  
Dec22 220318 99.915 99.950 99.890 99.900 -0.010 88,025 435,496 +9,135  
Total Volume and Open Interest 816,110 3,844,768 +13,117  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220318 99.45 99.48 99.43 99.44 -0.02 14,756 218,896 -597  
Sep22 220318 98.86 98.88 98.83 98.83 -0.04 8,033 165,194 +855  
Dec22 220318 98.39 98.39 98.34 98.35 -0.04 8,212 165,856 -698  
Mar23 220318 97.91 97.91 97.84 97.86 -0.05 8,052 110,466 -1,136  
Jun23 220318 97.51 97.51 97.42 97.46 -0.05 4,273 73,246 +136  
Sep23 220318 97.29 97.29 97.22 97.23 -0.06 2,934 82,825 +523  
Dec23 220318 97.16 97.16 97.09 97.12 -0.04 2,217 39,439 -713  
Mar24 220318 97.09 97.09 97.04 97.06 -0.03 2,060 22,387 +1,028  
Jun24 220318 96.95 97.04 96.95 97.04 -0.03 0 71 +0  
Sep24 220318 97.05 97.05 97.05 97.05 -0.03 0 125 +0  
Total Volume and Open Interest 50,537 878,623 -602  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220318 97.43 97.46 97.35 97.36 -0.07 102,116 1,008,857 -1,455  
Sep22 220318 97.36 97.36 97.36 97.36 -0.07        
Total Volume and Open Interest 102,116 1,008,857 -44,007  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220318 97.89 97.89 97.81 97.84 -0.05 95,037 836,092 -4,552  
Sep22 220318 97.84 97.84 97.84 97.84 -0.05        
Total Volume and Open Interest 95,037 836,092 -102,192  
Gold(CMX) Weekly Monthly
Apr22 220318 1943.9 1946.2 1918.0 1929.3 -13.9 195,460 254,908 -19,427 Hover/Click
Jun22 220318 1947.9 1950.9 1922.7 1933.9 -14.3 40,173 286,364 +14,669 Hover/Click
Aug22 220318 1950.7 1953.0 1926.8 1937.9 -14.2 3,839 32,068 +1,340 Hover/Click
Oct22 220318 1947.2 1957.2 1931.2 1942.1 -14.3 414 9,978 -2 Hover/Click
Dec22 220318 1960.2 1960.2 1938.5 1947.4 -14.0 1,771 20,987 -14 Hover/Click
Feb23 220318 1953.1 1953.1 1953.1 1953.1 -13.9 78 3,291 +47 Hover/Click
Apr23 220318 1958.7 1958.7 1958.7 1958.7 -14.1 3 295 -1 Hover/Click
Jun23 220318 1963.9 1963.9 1963.9 1963.9 -13.9 0 348 +0 Hover/Click
Aug23 220318 1969.1 1969.1 1969.1 1969.1 -13.1 0 50 +0 Hover/Click
Oct23 220318 1974.3 1974.3 1974.3 1974.3 -12.7       Hover/Click
Dec23 220318 1977.5 1977.5 1977.5 1977.5 -12.7 0 335 +0 Hover/Click
Total Volume and Open Interest 242,225 613,890 -3,715  
Silver(CMX) Weekly Monthly
Mar22 220318 2541.0 2541.0 2505.0 2505.5 -52.9 71 123 +38 Hover/Click
May22 220318 2559.5 2564.0 2498.0 2508.7 -52.9 46,296 119,189 -2,754 Hover/Click
Jul22 220318 2559.5 2565.5 2501.5 2512.7 -51.6 2,590 24,264 +141 Hover/Click
Sep22 220318 2564.5 2564.5 2514.5 2516.5 -51.6 354 6,756 +25 Hover/Click
Dec22 220318 2566.0 2566.0 2520.0 2525.0 -51.0 200 4,928 +33 Hover/Click
Mar23 220318 2537.0 2537.0 2537.0 2537.0 -51.0 36 891 +1 Hover/Click
May23 220318 2544.7 2544.7 2544.7 2544.7 -51.0 0 7 +0 Hover/Click
Total Volume and Open Interest 49,749 157,056 -2,515  
Platinum(NYMEX) Weekly Monthly
Apr22 220318 1027.9 1043.8 1025.0 1035.9 +4.6 22,541 30,255 -3,616 Hover/Click
Jul22 220318 1027.0 1043.0 1024.8 1036.1 +5.3 3,619 28,637 +434 Hover/Click
Oct22 220318 1036.3 1041.5 1028.8 1036.3 +5.3 126 5,600 +47 Hover/Click
Jan23 220318 1034.3 1037.6 1034.3 1037.6 +5.5 2 62 +0 Hover/Click
Total Volume and Open Interest 26,306 64,584 -3,143  
Palladium(NYMEX) Weekly Monthly
Mar22 220318 2536.00 2536.00 2489.10 2489.10 +1.00 0 7 +0 Hover/Click
Jun22 220318 2505.50 2639.00 2477.00 2493.00 +1.00 1,435 6,672 -124 Hover/Click
Sep22 220318 2578.00 2578.00 2481.00 2481.00 +0.20 3 177 +1 Hover/Click
Total Volume and Open Interest 1,438 6,868 -124  
Copper(CMX) Weekly Monthly
Mar22 220318 470.05 473.05 468.60 473.05 +4.00 664 1,189 -139 Hover/Click
May22 220318 470.20 476.00 467.30 473.95 +3.75 46,024 107,581 +848 Hover/Click
Jul22 220318 469.55 475.30 467.00 473.35 +3.80 3,969 31,780 +66 Hover/Click
Sep22 220318 469.95 474.00 467.00 472.10 +3.75 1,445 20,352 +119 Hover/Click
Dec22 220318 467.90 472.70 466.20 470.80 +3.65 851 12,878 -29 Hover/Click
Total Volume and Open Interest 53,538 184,055 +885  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220318 34234 34705 34104 34633 +273 234,031 55,959 +2,644 Hover/Click
Sep22 220318 34148 34648 34083 34585 +272 17 25 +13 Hover/Click
Dec22 220318 34702 34702 34264 34702 +266       Hover/Click
Mar23 220318 34715 34715 34715 34715 +380       Hover/Click
Total Volume and Open Interest 276,697 88,300    
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220318 4384.25 4465.75 4364.50 4453.50 +51.50 1,980,647 2,067,091 +189,706 Hover/Click
Sep22 220318 4378.00 4466.00 4365.75 4454.75 +51.75 1,170 3,454 +362 Hover/Click
Dec22 220318 4390.00 4472.75 4380.00 4462.00 +52.50 3 8,067 -1 Hover/Click
Mar23 220318 4400.00 4478.00 4400.00 4478.00 +52.50 1 271 +1 Hover/Click
Total Volume and Open Interest 2,704,421 2,584,236 +1,477  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220318 14056.75 14442.75 13966.50 14413.50 +305.75 651,016 181,690 +17,768 Hover/Click
Sep22 220318 14098.75 14470.50 14001.75 14444.00 +306.00 479 858 +171 Hover/Click
Dec22 220318 14506.75 14506.75 14097.50 14506.75 +299.00 0 33 +0 Hover/Click
Total Volume and Open Interest 925,993 257,745 -6,988  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220318 2668.30 2708.60 2654.90 2698.30 +19.70 23,545 49,409 +459 Hover/Click
Sep22 220318 2708.30 2708.30 2669.80 2708.30 +19.70       Hover/Click
Dec22 220318 2721.30 2721.30 2721.30 2721.30 +22.60       Hover/Click
Total Volume and Open Interest 26,628 54,736 -1,029  
Volatility Index(CBOE)
Mar22 220315 31.62 33.40 31.20 32.28 +0.48 63,115 33,036 -13,105  
Apr22 220318 27.50 27.95 25.50 25.64 -1.47 86,547 134,167 -6,376  
May22 220318 27.70 28.15 26.09 26.22 -1.24 46,814 42,754 +192  
Jun22 220318 27.86 28.20 26.40 26.53 -1.13 25,013 31,029 +848  
Total Volume and Open Interest 177,302 254,793 -4,367  
S & P 600(CME)
Mar22 220318 1329.90 1329.90 1329.90 1329.90 -0.80        
Jun22 220318 1339.50 1339.50 1339.50 1339.50 +8.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220318 2058.00 2063.30 2047.60 2062.70 -2.10 86,295 95,438 -38,744 Hover/Click
Jun22 220318 2052.70 2086.90 2041.20 2080.20 +19.90 299,569 477,429 +29,000 Hover/Click
Sep22 220318 2045.00 2087.60 2045.00 2081.30 +20.10 20 22 +14 Hover/Click
Total Volume and Open Interest 385,884 572,889 -9,730  
Nikkei 225(CME)
Jun22 220318 26525 27175 26395 27085 +550 5,548 11,810 +61  
Sep22 220318 27065 27105 26455 27065 +540 2 0 +0  
Total Volume and Open Interest 5,550 11,810 +61  
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 220318 26355 26730 26320 26730 +290 628,377 259,235 +27,404  
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 220318 26350 26730 26330 26730 +290 48,165 223,397 +2,540  
Sep22 220318 26300 26680 26300 26680 +310 545 5,131 -182  
Dec22 220318 26160 26470 26160 26470 +290 6 27,403 -10  
Total Volume and Open Interest 48,728 291,297 +2,639  
Nikkei 225(CME) Yen
Jun22 220318 26470 27120 26340 27040 +565 49,254 43,029 +684  
Sep22 220318 26990 27025 26325 26990 +565 7 3 +2  
Dec22 220318 26825 26825 26825 26825 +565        
Total Volume and Open Interest 49,261 43,032 +686  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220318 27040 27040 27040 27040 +560        
Sep22 220318 26990 26990 26990 26990 +560        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220318 6598.0 6618.5 6500.0 6593.5 -18.5 174,233 192,121 -53,646  
Apr22 220318 6592.5 6650.0 6485.5 6607.5 +6.0 106,692 152,848 +70,837  
May22 220318 6570.5 6570.5 6518.0 6518.0 +12.5        
Jun22 220318 6405.0 6481.0 6359.5 6466.0 +6.0 349 6,123 +1,561  
Sep22 220318 6443.5 6443.5 6443.5 6443.5 +6.5 0 1 +0  
Dec22 220318 6419.5 6419.5 6419.5 6419.5 +7.5 0 14,502 +0  
Total Volume and Open Interest 281,274 365,598 +18,752  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220318 21466 21637 20872 21425 -41 322,022 121,445 -1,526  
Apr22 220318 21399 21750 20863 21405 -48 3,681 7,766 +234  
Total Volume and Open Interest 327,495 143,582 -970  
DAX(EUREX) Weekly Monthly
Mar22 220318 14340.0 14416.0 14112.0 14227.0 -162.0 97,304 58,348 -26,337  
Jun22 220318 14391.0 14509.0 14117.0 14376.0 -27.0 48,008 65,587 +10,373  
Sep22 220318 14214.0 14444.0 14177.0 14359.0 -26.0 14 433 +4  
Total Volume and Open Interest 145,326 124,368 -15,960  
Mini-DAX(EUREX)
Mar22 220318 14399.0 14417.0 14120.0 14227.0 -162.0 55,874 14,686 -3,190  
Jun22 220318 14369.0 14509.0 14116.0 14376.0 -27.0 8,901 6,105 +901  
Sep22 220318 14314.0 14400.0 14170.0 14359.0 -26.0 23 18 +5  
Total Volume and Open Interest 64,798 20,809 -2,284  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220318 3875 3898 3844 3848 -39 2,064,325 2,240,513 -1,172,256  
Jun22 220318 3799 3844 3735 3806 +4 1,580,299 3,591,348 +670,387  
Sep22 220318 3775 3815 3740 3792 +4 18 16,058 +6  
Total Volume and Open Interest 3,654,642 5,875,117 -493,145  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220318 11885 12053 11811 11976 +134 103,739 128,492 -13,663  
Sep22 220318 11850 11945 11842 11945 +135 24 56 +0  
Total Volume and Open Interest 233,521 245,615 -98,646  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220318 7378.00 7420.00 7361.50 7368.00 -9.50 194,327 82,950 -72,531  
Jun22 220318 7308.50 7401.00 7261.50 7348.00 +24.50 151,126 561,929 +65,176  
Sep22 220318 7307.00 7307.00 7307.00 7307.00 +24.50 0 134 +0  
Total Volume and Open Interest 345,453 646,381 -7,355  
SPI 200(SFE) Weekly Monthly
Jun22 220318 7222.0 7270.0 7193.0 7264.0 +46.0 97,657 225,511 +29,397  
Sep22 220318 7185.0 7185.0 7185.0 7185.0 +46.0        
Dec22 220318 7163.0 7163.0 7163.0 7163.0 +46.0 0 103 +0  
Total Volume and Open Interest 177,527 303,424 -19,134  
FTSE MIB(ISE)
Mar22 220318 24140.00 24215.00 24020.00 24215.00 +75.00 42,734 60,359 -17,203  
Jun22 220318 23610.00 23790.00 23250.00 23620.00 +32.00 20,231 57,070 +15,077  
Sep22 220318 23160.00 23443.00 23160.00 23443.00 +65.00 3 12 +3  
Total Volume and Open Interest 62,968 117,441 -2,123  
KOSPI 200(KFE)
Jun22 220318 360.15 362.45 359.20 362.00 +0.25 229,186 246,458 -4,549  
Sep22 220318 360.05 362.30 359.50 362.00 +0.25 322 7,585 +23  
Dec22 220318 363.00 363.00 363.00 363.00 +0.30 3 14,153 -2  
Total Volume and Open Interest 229,512 276,272 -4,501  
GSCI(CME) Weekly Monthly
Apr22 220318 720.00 723.85 717.30 721.00 +4.00 6 1,622 -2  
May22 220318 723.50 723.50 723.50 723.50 +4.00        
Jun22 220318 721.00 721.00 721.00 721.00 -1.00        
Total Volume and Open Interest 6 1,622 -2  
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