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 Tue March 22, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220322 1692.75 1720.75 1686.00 1696.50 +5.50 67,110 279,597 -4,856 Hover/Click
Jul22 220322 1673.00 1700.00 1667.25 1678.75 +6.50 32,132 169,030 +3,397 Hover/Click
Aug22 220322 1630.00 1653.00 1623.00 1633.75 +6.75 2,368 18,971 -148 Hover/Click
Sep22 220322 1544.00 1565.00 1537.50 1549.50 +7.25 1,196 11,004 +193 Hover/Click
Nov22 220322 1487.00 1512.75 1482.75 1498.00 +8.00 14,945 178,445 +1,025 Hover/Click
Jan23 220322 1480.00 1500.50 1474.25 1489.25 +8.25 2,345 18,602 -278 Hover/Click
Mar23 220322 1443.75 1462.50 1438.75 1451.75 +7.50 2,224 39,492 +402 Hover/Click
May23 220322 1437.00 1451.00 1429.50 1441.50 +7.25 1,500 16,079 +290 Hover/Click
Jul23 220322 1431.00 1446.50 1426.25 1438.00 +6.75 1,082 6,331 +406 Hover/Click
Aug23 220322 1420.00 1420.00 1420.00 1420.00 +5.50 64 115 -5 Hover/Click
Sep23 220322 1376.75 1376.75 1376.75 1376.75 +5.50 1 376 +0 Hover/Click
Nov23 220322 1331.75 1344.00 1329.00 1340.25 +6.75 523 13,394 +102 Hover/Click
Jan24 220322 1341.75 1341.75 1341.75 1341.75 +6.75 32 125 +12 Hover/Click
Mar24 220322 1337.50 1337.50 1337.50 1337.50 +6.75 0 2 +0 Hover/Click
Total Volume and Open Interest 125,523 751,867 +540  
Soybean Meal(CBOT) Weekly Monthly
May22 220322 481.00 486.80 474.80 476.80 -4.50 26,886 173,554 -3,534 Hover/Click
Jul22 220322 472.80 478.20 468.30 470.50 -2.70 12,745 107,737 +2,332 Hover/Click
Aug22 220322 460.00 464.20 455.40 458.10 -1.10 1,273 15,950 +128 Hover/Click
Sep22 220322 444.70 449.60 440.70 443.60 -0.70 686 11,000 -161 Hover/Click
Oct22 220322 426.80 434.80 426.00 430.10 +0.50 649 13,560 -3 Hover/Click
Dec22 220322 424.50 431.30 422.80 427.20 +0.80 5,057 46,700 +542 Hover/Click
Jan23 220322 415.90 423.40 415.10 419.90 +1.00 143 4,470 -2 Hover/Click
Mar23 220322 403.10 406.80 401.20 403.80 +0.60 366 5,842 +58 Hover/Click
May23 220322 398.40 399.50 394.40 396.40 +0.70 119 2,443 +1 Hover/Click
Jul23 220322 392.00 395.30 391.70 393.20 +0.30 24 1,681 +15 Hover/Click
Total Volume and Open Interest 48,042 386,647 -578  
Soybean Oil(CBOT) Weekly Monthly
May22 220322 73.84 74.98 73.30 74.54 +0.83 44,955 141,507 -5,731 Hover/Click
Jul22 220322 71.06 72.33 70.97 72.17 +1.10 15,710 78,054 -94 Hover/Click
Aug22 220322 69.05 69.97 68.81 69.81 +0.92 2,843 20,036 -112 Hover/Click
Sep22 220322 67.55 68.22 67.27 68.07 +0.75 1,291 12,178 +55 Hover/Click
Oct22 220322 66.27 66.90 65.89 66.76 +0.70 1,462 13,972 -237 Hover/Click
Dec22 220322 66.05 66.59 65.50 66.46 +0.73 7,524 59,815 +457 Hover/Click
Jan23 220322 65.78 66.01 64.94 65.94 +0.77 577 3,048 +36 Hover/Click
Mar23 220322 64.62 65.23 64.13 65.13 +0.71 599 4,523 +106 Hover/Click
May23 220322 63.83 64.82 63.73 64.73 +0.70 468 2,746 +44 Hover/Click
Jul23 220322 64.25 64.44 63.61 64.40 +0.67 460 2,354 +102 Hover/Click
Total Volume and Open Interest 75,993 343,975 -5,379  
Canola(WCE) Weekly Monthly
May22 220322 1125.4 1159.9 1121.4 1157.1 +31.7 5,069 54,581 -406 Hover/Click
Jul22 220322 1099.5 1126.0 1099.5 1123.9 +24.1 2,022 35,645 -166 Hover/Click
Nov22 220322 940.7 960.0 939.7 957.4 +16.7 3,172 47,489 +638 Hover/Click
Jan23 220322 941.0 959.0 941.0 957.5 +16.5 382 7,657 +320 Hover/Click
Mar23 220322 943.6 953.4 943.6 953.4 +17.9 40 168 +0 Hover/Click
Total Volume and Open Interest 10,769 145,714 +386  
Corn(CBOT) Weekly Monthly
May22 220322 756.75 761.00 744.00 753.00 -3.25 84,411 561,876 -9,314 Hover/Click
Jul22 220322 727.75 734.00 719.50 729.75 +1.50 45,033 376,375 +3,727 Hover/Click
Sep22 220322 680.25 688.50 677.00 685.25 +3.50 12,890 129,907 +453 Hover/Click
Dec22 220322 663.00 670.75 661.75 670.00 +6.00 22,237 341,229 +1,614 Hover/Click
Mar23 220322 663.00 671.25 662.25 670.75 +6.00 5,387 37,874 +1,138 Hover/Click
May23 220322 664.00 671.50 662.75 671.25 +6.00 912 8,321 +68 Hover/Click
Jul23 220322 663.00 670.00 660.75 669.00 +5.75 578 16,831 +145 Hover/Click
Sep23 220322 600.75 607.25 600.75 606.25 +3.75 70 1,058 +14 Hover/Click
Dec23 220322 585.50 592.00 585.00 591.75 +5.25 605 28,982 +125 Hover/Click
Mar24 220322 592.75 596.25 592.50 596.25 +5.25 25 376 +3 Hover/Click
Total Volume and Open Interest 172,215 1,504,868 -1,996  
Wheat(CBOT) Weekly Monthly
May22 220322 1119.25 1169.25 1102.25 1118.25 -1.00 19,393 128,673 -950 Hover/Click
Jul22 220322 1102.00 1139.75 1083.50 1101.00 +8.00 16,618 97,621 +309 Hover/Click
Sep22 220322 1054.00 1096.75 1048.25 1068.50 +14.50 6,083 43,509 +352 Hover/Click
Dec22 220322 1009.75 1054.50 1009.75 1037.50 +21.25 6,518 51,761 +288 Hover/Click
Mar23 220322 983.00 1015.25 983.00 1010.50 +22.25 674 8,017 +51 Hover/Click
May23 220322 958.75 973.50 950.75 971.50 +19.25 282 1,972 -34 Hover/Click
Total Volume and Open Interest 49,888 339,659 +15  
Wheat(KCBT) Weekly Monthly
May22 220322 1114.50 1156.50 1106.25 1116.50 +3.25 8,263 78,654 -602 Hover/Click
Jul22 220322 1105.00 1147.00 1096.75 1109.75 +6.50 7,844 49,483 -152 Hover/Click
Sep22 220322 1088.00 1125.00 1078.75 1094.75 +9.50 3,286 22,908 -60 Hover/Click
Dec22 220322 1074.75 1104.75 1065.50 1080.75 +13.75 2,813 21,347 +33 Hover/Click
Mar23 220322 1064.50 1070.75 1046.00 1057.25 +15.25 150 1,183 +19 Hover/Click
May23 220322 1004.75 1012.00 994.00 1001.50 +17.50 70 543 +20 Hover/Click
Jul23 220322 860.00 876.50 840.25 872.75 +21.75 59 1,895 +7 Hover/Click
Total Volume and Open Interest 22,492 176,806 -736  
Wheat(MGE) Weekly Monthly
May22 220322 1088.75 1123.00 1084.50 1095.75 +7.00 3,375 28,717 -234 Hover/Click
Jul22 220322 1079.50 1114.25 1078.00 1090.50 +8.00 2,388 15,875 +411 Hover/Click
Sep22 220322 1051.25 1087.00 1051.25 1068.25 +15.50 640 14,021 -40 Hover/Click
Dec22 220322 1047.00 1082.50 1047.00 1065.25 +16.00 475 5,884 -10 Hover/Click
Mar23 220322 1063.00 1063.00 1049.75 1058.25 +15.75 7 161 +9 Hover/Click
May23 220322 1022.75 1022.75 1022.75 1022.75 +16.50 18 7 +0 Hover/Click
Total Volume and Open Interest 6,904 64,729 +136  
Oats(CBOT) Weekly Monthly
May22 220322 722.25 729.00 716.50 724.00 -3.00 288 1,720 -8 Hover/Click
Jul22 220322 667.00 674.50 658.00 672.25 +3.25 83 475 +19 Hover/Click
Sep22 220322 539.50 550.75 539.50 544.00 +3.75 25 402 +13 Hover/Click
Dec22 220322 533.00 547.50 533.00 537.75 +3.00 23 366 +2 Hover/Click
Total Volume and Open Interest 423 2,986 +30  
Rough Rice(CBOT) Weekly Monthly
Mar22 220314 15.57 15.60 15.46 15.58 +0.07 16 52 -2 Hover/Click
May22 220322 15.93 16.04 15.83 16.02 +0.09 432 7,560 -115 Hover/Click
Jul22 220322 16.18 16.30 16.10 16.30 +0.10 33 552 -3 Hover/Click
Sep22 220322 15.85 15.90 15.75 15.90 +0.04 61 1,343 -21 Hover/Click
Total Volume and Open Interest 526 9,543 -139  
Live Cattle(CME) Weekly Monthly
Apr22 220322 140.050 140.580 139.285 139.435 -0.615 7,832 45,758 -2,584 Hover/Click
Jun22 220322 136.700 137.130 135.500 135.700 -0.650 13,047 126,580 +359 Hover/Click
Aug22 220322 137.400 138.035 136.700 136.935 -0.350 5,598 67,388 +403 Hover/Click
Oct22 220322 144.100 144.450 143.500 143.600 -0.385 4,810 41,153 -64 Hover/Click
Dec22 220322 150.000 150.235 149.380 149.535 -0.165 2,274 18,996 +186 Hover/Click
Feb23 220322 152.785 153.100 152.450 152.600 -0.135 1,375 5,679 +151 Hover/Click
Total Volume and Open Interest 35,136 310,000 -1,509  
Feeder Cattle(CME) Weekly Monthly
Mar22 220322 156.600 157.350 156.035 156.330 +0.230 578 2,722 -22 Hover/Click
Apr22 220322 161.485 162.850 160.330 160.580 -0.620 3,217 8,081 -915 Hover/Click
May22 220322 165.985 167.350 165.250 165.435 -0.315 3,484 16,374 +686 Hover/Click
Aug22 220322 179.350 180.300 178.580 178.850 -0.300 1,618 10,407 -16 Hover/Click
Sep22 220322 182.185 182.880 181.285 181.500 -0.330 439 2,186 +42 Hover/Click
Oct22 220322 184.300 184.700 183.050 183.300 -0.385 409 1,615 +70 Hover/Click
Nov22 220322 184.935 185.235 183.850 184.380 -0.170 75 950 +4 Hover/Click
Total Volume and Open Interest 9,829 42,716 -145  
Lean Hogs(CME) Weekly Monthly
Apr22 220322 100.500 100.500 99.580 100.250 -0.380 12,476 31,289 -2,020 Hover/Click
May22 220322 110.950 111.530 109.850 111.230 +0.150 82 2,436 -1  
Jun22 220322 119.930 120.230 118.180 120.080 +0.250 12,578 83,535 +21 Hover/Click
Jul22 220322 119.380 119.930 117.800 119.830 +0.630 3,198 23,666 +204 Hover/Click
Aug22 220322 117.330 118.130 116.150 118.050 +0.750 2,785 29,970 -127 Hover/Click
Oct22 220322 96.780 97.600 96.180 97.530 +0.580 2,103 33,011 +31 Hover/Click
Dec22 220322 87.100 87.550 86.330 87.480 +0.350 700 18,993 +49 Hover/Click
Feb23 220322 89.580 89.900 88.780 89.700 +0.120 321 5,857 -39 Hover/Click
Total Volume and Open Interest 34,319 232,356 -1,884  
Class III Milk(CME) Weekly Monthly
Mar22 220322 22.40 22.42 22.38 22.42 +0.02 150 5,144 -23 Hover/Click
Apr22 220322 23.74 24.72 23.68 24.31 +0.57 270 5,373 -40 Hover/Click
May22 220322 24.60 25.36 24.51 25.03 +0.49 199 4,097 -8 Hover/Click
Jun22 220322 24.60 25.39 24.55 25.00 +0.38 73 3,350 +11 Hover/Click
Jul22 220322 24.58 25.07 24.50 24.75 +0.25 115 2,695 +59 Hover/Click
Aug22 220322 24.50 24.75 24.35 24.50 +0.05 90 2,510 +64 Hover/Click
Sep22 220322 24.15 24.50 24.11 24.31 +0.11 93 2,367 +75 Hover/Click
Oct22 220322 23.80 23.98 23.67 23.80 +0.16 31 1,737 +2 Hover/Click
Nov22 220322 23.17 23.54 23.17 23.52 +0.38 15 1,666 +10 Hover/Click
Dec22 220322 22.75 23.00 22.65 22.90 +0.30 6 1,614 +3 Hover/Click
Jan23 220322 22.00 22.24 22.00 22.12 +0.27 8 659 +8 Hover/Click
Feb23 220322 21.45 21.68 21.45 21.53 +0.13 5 389 +1 Hover/Click
Mar23 220322 20.95 21.30 20.95 21.13 +0.20 3 352 +2 Hover/Click
Total Volume and Open Interest 1,058 32,571 +164  
Cocoa(ICE) Weekly Monthly
May22 220322 2525 2594 2525 2586 +65 17,423 72,397 -1,847 Hover/Click
Jul22 220322 2552 2621 2552 2614 +62 10,381 58,477 -261 Hover/Click
Sep22 220322 2570 2629 2570 2624 +57 2,898 30,600 +114 Hover/Click
Dec22 220322 2578 2634 2578 2631 +55 1,827 36,591 -200 Hover/Click
Mar23 220322 2569 2616 2568 2613 +52 827 29,981 +296 Hover/Click
May23 220322 2567 2601 2567 2598 +50 159 10,228 +22 Hover/Click
Jul23 220322 2570 2598 2570 2594 +50 267 2,507 -109 Hover/Click
Total Volume and Open Interest 34,105 243,242 -1,910  
Coffee "C"(ICE) Weekly Monthly
Mar22 220321 222.65 225.85 222.65 225.85 +5.55 6 602 -419 Hover/Click
May22 220322 224.90 227.85 223.30 225.05 +0.40 14,284 93,391 -1,367 Hover/Click
Jul22 220322 224.45 227.45 223.10 224.85 +0.40 7,250 47,602 +665 Hover/Click
Sep22 220322 223.90 226.35 222.30 223.90 +0.50 5,366 29,903 -252 Hover/Click
Dec22 220322 221.00 223.60 219.95 221.60 +0.60 2,678 28,384 -600 Hover/Click
Mar23 220322 218.85 221.00 218.25 219.30 +0.80 441 9,784 -50 Hover/Click
Total Volume and Open Interest 30,637 223,036 -1,653  
Orange Juice(ICE) Weekly Monthly
May22 220322 148.40 148.60 144.30 144.70 -3.10 580 9,969 +175 Hover/Click
Jul22 220322 146.50 147.00 143.80 144.30 -3.30 68 1,302 +24 Hover/Click
Sep22 220322 148.60 148.60 143.05 143.75 -4.20 11 876 -2 Hover/Click
Nov22 220322 144.00 144.00 144.00 144.00 -4.05 2 117 +0 Hover/Click
Jan23 220322 144.60 144.60 144.60 144.60 -3.70 50 61 +0 Hover/Click
Mar23 220322 146.70 146.70 146.70 146.70 -3.70 8 19 +0 Hover/Click
Total Volume and Open Interest 719 12,344 +197  
Sugar #11(ICE) Weekly Monthly
May22 220322 19.33 19.33 19.12 19.15 -0.13 28,288 296,028 -2,315 Hover/Click
Jul22 220322 19.18 19.20 19.03 19.10 -0.06 13,608 174,142 +833 Hover/Click
Oct22 220322 19.18 19.24 19.07 19.17 -0.01 11,421 126,403 +2,360 Hover/Click
Mar23 220322 19.28 19.38 19.23 19.36 +0.02 4,835 91,567 +194 Hover/Click
May23 220322 18.47 18.55 18.41 18.51 unch 1,317 42,181 +343 Hover/Click
Jul23 220322 17.84 17.95 17.82 17.92 +0.04 977 33,013 -394 Hover/Click
Oct23 220322 17.42 17.55 17.42 17.53 +0.07 280 25,762 +82 Hover/Click
Mar24 220322 17.52 17.56 17.50 17.54 +0.11 14 10,513 -1 Hover/Click
Total Volume and Open Interest 60,744 810,369 +1,104  
London Cocoa(LCE) Weekly Monthly
May22 220322 1687 1725 1687 1722 +35 4,946 40,488 +35 Hover/Click
Jul22 220322 1721 1752 1721 1749 +30 4,435 43,113 +19 Hover/Click
Sep22 220322 1728 1752 1726 1752 +27 2,125 45,679 -241 Hover/Click
Dec22 220322 1732 1754 1732 1753 +22 1,751 62,705 +268 Hover/Click
Mar23 220322 1735 1751 1732 1750 +19 1,092 39,159 -49 Hover/Click
May23 220322 1736 1748 1731 1748 +18 165 13,077 +15 Hover/Click
Jul23 220322 1735 1747 1730 1747 +17 106 7,968 -43 Hover/Click
Total Volume and Open Interest 14,705 260,415 +27  
London Sugar(LCE) Weekly Monthly
May22 220322 547.70 552.90 545.70 546.80 -2.60 4,435 29,516 -1,127 Hover/Click
Aug22 220322 529.80 533.40 528.90 531.00 -0.70 1,788 14,926 +522 Hover/Click
Oct22 220322 517.60 520.00 516.10 519.30 +0.90 1,871 12,858 +514 Hover/Click
Dec22 220322 512.30 515.00 512.30 514.40 +0.90 319 5,458 +73 Hover/Click
Mar23 220322 508.60 509.10 507.50 509.00 +0.80 142 3,500 +59 Hover/Click
Total Volume and Open Interest 8,665 69,181 +128  
Cotton(ICE) Weekly Monthly
May22 220322 130.26 130.45 128.12 130.04 +0.03 18,974 97,695 +1,424 Hover/Click
Jul22 220322 126.41 126.54 124.23 126.29 +0.08 11,889 48,087 +1,735 Hover/Click
Oct22 220322 113.25 113.81 112.42 113.46 +0.15 2 41 +1 Hover/Click
Dec22 220322 108.00 108.30 106.52 108.01 -0.15 5,375 59,745 -175 Hover/Click
Mar23 220322 103.75 103.90 102.69 103.51 -0.57 1,266 8,087 +17 Hover/Click
May23 220322 101.00 101.17 99.98 100.40 -0.96 341 2,052 +93 Hover/Click
Total Volume and Open Interest 38,407 225,227 +3,043  
Lumber(CME) Weekly Monthly
May22 220322 1100.0 1130.0 1042.3 1111.3 -17.0 181 1,650 +9  
Jul22 220322 940.0 978.9 905.0 940.0 -22.6 59 710 +26  
Sep22 220322 876.5 876.5 850.1 860.1 -18.6 1 158 -1  
Nov22 220322 830.1 830.1 830.0 830.1 -5.0 2 73 +0  
Jan23 220322 821.0 821.0 821.0 821.0 -5.0        
Mar23 220322 811.0 811.0 811.0 811.0 -5.0        
May23 220322 700.1 700.1 700.1 700.1 +30.8        
Total Volume and Open Interest 243 2,591 +34  
Crude Oil(NYM) Weekly Monthly
Apr22 220322 112.90 115.01 109.30 111.76 -0.36 74,247 44,428 -13,454 Hover/Click
May22 220322 110.91 113.35 107.10 109.27 -0.70 207,437 280,043 +3,389 Hover/Click
Jun22 220322 108.04 110.28 104.50 106.55 -0.51 66,411 183,077 +2,660 Hover/Click
Jul22 220322 104.76 106.93 101.73 103.57 -0.41 27,167 101,638 +988 Hover/Click
Aug22 220322 101.56 103.65 98.96 100.63 -0.33 13,927 54,332 +325 Hover/Click
Sep22 220322 99.00 100.45 96.55 98.03 -0.34 19,641 79,249 +30 Hover/Click
Oct22 220322 96.57 98.29 94.84 95.90 -0.43 8,892 62,286 -826 Hover/Click
Nov22 220322 94.93 96.38 92.96 94.17 -0.51 5,174 56,024 +590 Hover/Click
Dec22 220322 93.57 94.82 91.45 92.69 -0.56 31,678 246,547 +706 Hover/Click
Jan23 220322 92.42 93.16 90.48 91.34 -0.59 2,039 49,451 +4 Hover/Click
Feb23 220322 91.55 91.92 89.20 90.10 -0.59 1,629 39,295 +209 Hover/Click
Mar23 220322 89.50 90.66 87.85 88.96 -0.59 3,683 44,146 +393 Hover/Click
Apr23 220322 87.93 89.01 87.36 87.93 -0.59 597 27,133 -41 Hover/Click
May23 220322 87.07 87.93 86.38 86.98 -0.59 308 25,181 +83 Hover/Click
Jun23 220322 86.62 87.62 84.97 86.04 -0.62 9,571 109,541 +11 Hover/Click
Jul23 220322 86.70 86.70 84.70 85.16 -0.64 129 20,338 +1 Hover/Click
Total Volume and Open Interest 489,955 1,793,331 -3,798  
e-miNY Crude Oil(NYM)
May22 220322 111.025 113.350 107.125 109.275 -0.700 25,573 5,036 +1,035  
Jun22 220322 107.875 110.250 104.525 106.550 -0.500 226 751 +21  
Jul22 220322 104.650 106.575 102.300 103.575 -0.400 32 125 -10  
Aug22 220322 103.025 103.025 99.800 100.625 -0.325 6 60 +0  
Sep22 220322 98.200 98.950 97.000 98.025 -0.350 0 53 +0  
Oct22 220322 96.200 96.200 95.300 95.900 -0.425 0 43 +0  
Nov22 220322 94.175 94.175 93.700 94.175 -0.500 0 23 +0  
Dec22 220322 94.550 94.550 91.950 92.700 -0.550 12 225 -3  
Jan23 220322 91.350 91.350 91.300 91.350 -0.575 0 20 +0  
Feb23 220322 90.100 90.100 90.100 90.100 -0.600 0 1 +0  
Total Volume and Open Interest 28,393 10,961 +910  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220322 380.03 388.83 363.97 386.42 +6.33 26,141 34,353 -1,858 Hover/Click
May22 220322 354.52 361.57 340.55 359.58 +6.08 26,009 54,073 -383 Hover/Click
Jun22 220322 336.17 341.88 323.29 337.96 +3.79 16,797 34,396 +212 Hover/Click
Jul22 220322 324.99 328.49 312.41 323.72 +2.47 7,456 17,406 +683 Hover/Click
Aug22 220322 317.94 318.00 305.36 314.66 +1.90 3,746 10,708 +35 Hover/Click
Sep22 220322 311.10 311.87 301.01 308.61 +1.30 3,983 13,058 +405 Hover/Click
Oct22 220322 304.05 305.07 299.69 303.92 +0.87 1,709 9,750 +149 Hover/Click
Nov22 220322 296.50 300.70 295.70 299.51 +0.72 1,242 8,539 +33 Hover/Click
Dec22 220322 299.97 299.97 291.35 295.46 +0.64 3,272 17,497 -241 Hover/Click
Jan23 220322 288.94 295.29 287.84 291.91 +0.51 385 5,333 -36 Hover/Click
Feb23 220322 287.21 291.80 284.75 288.64 +0.48 142 2,475 -14 Hover/Click
Mar23 220322 283.45 285.11 282.46 285.11 +0.39 49 2,723 -9 Hover/Click
Apr23 220322 280.76 282.69 279.37 281.47 -0.09 37 1,933 +2 Hover/Click
May23 220322 278.29 278.29 276.59 278.29 -0.50 33 521 +9 Hover/Click
Total Volume and Open Interest 91,172 228,209 -951  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220322 337.42 342.38 330.00 333.07 -4.09 32,255 48,148 -2,698 Hover/Click
May22 220322 334.86 339.40 327.19 330.46 -3.33 37,179 96,126 +2,744 Hover/Click
Jun22 220322 326.42 330.95 319.54 322.66 -2.25 23,222 36,949 +1,683 Hover/Click
Jul22 220322 318.38 321.42 310.56 313.64 -1.74 11,822 29,951 +1,189 Hover/Click
Aug22 220322 310.97 312.22 301.90 304.67 -1.53 6,537 14,043 -81 Hover/Click
Sep22 220322 299.55 302.82 293.08 295.58 -1.48 5,119 16,129 -956 Hover/Click
Oct22 220322 278.97 280.41 274.70 277.40 -0.83 1,576 9,768 -156 Hover/Click
Nov22 220322 269.96 271.33 265.59 268.43 -0.82 1,551 7,704 -53 Hover/Click
Dec22 220322 267.55 267.55 258.99 261.91 -0.90 1,292 23,134 +9 Hover/Click
Jan23 220322 256.89 259.90 254.70 257.26 -0.84 272 3,894 +34 Hover/Click
Total Volume and Open Interest 121,109 291,327 +1,725  
e-miNY RBOB Gasoline(NYM)
Apr22 220322 337.20 337.20 333.07 333.07 -4.09 1 3 +1  
May22 220322 330.46 330.46 330.46 330.46 -3.33        
Jun22 220322 322.66 322.66 322.66 322.66 -2.25        
Jul22 220322 313.64 313.64 313.64 313.64 -1.74        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Apr22 220322 4.948 5.204 4.877 5.187 +0.287 67,268 58,129 -5,939 Hover/Click
May22 220322 4.983 5.244 4.907 5.227 +0.293 46,838 214,430 -383 Hover/Click
Jun22 220322 5.024 5.284 4.954 5.268 +0.293 18,228 69,117 +258 Hover/Click
Jul22 220322 5.080 5.330 5.002 5.316 +0.291 11,089 87,095 -949 Hover/Click
Aug22 220322 5.075 5.333 5.016 5.320 +0.287 4,040 42,839 +9 Hover/Click
Sep22 220322 5.062 5.311 4.987 5.299 +0.285 4,031 74,530 -200 Hover/Click
Oct22 220322 5.085 5.324 5.008 5.310 +0.282 9,465 81,385 -479 Hover/Click
Nov22 220322 5.153 5.386 5.077 5.373 +0.274 1,515 42,695 +38 Hover/Click
Dec22 220322 5.285 5.521 5.215 5.509 +0.272 1,787 44,881 +59 Hover/Click
Jan23 220322 5.372 5.611 5.311 5.600 +0.271 4,668 59,270 +409 Hover/Click
Feb23 220322 5.211 5.431 5.136 5.422 +0.271 1,707 19,907 -12 Hover/Click
Mar23 220322 4.676 4.891 4.654 4.881 +0.212 3,087 38,260 -184 Hover/Click
Apr23 220322 3.691 3.788 3.676 3.785 +0.097 3,508 45,761 -13 Hover/Click
May23 220322 3.576 3.680 3.576 3.679 +0.086 1,343 25,771 +278 Hover/Click
Jun23 220322 3.656 3.712 3.620 3.712 +0.083 721 15,216 +210 Hover/Click
Jul23 220322 3.698 3.754 3.665 3.752 +0.079 455 11,895 +126 Hover/Click
Total Volume and Open Interest 183,230 1,085,250 -5,958  
Brent Crude Oil(ICE) Weekly Monthly
May22 220322 117.04 119.48 112.64 115.48 -0.14 168,906 208,594 -8,056 Hover/Click
Jun22 220322 113.89 115.50 109.31 111.83 -0.09 181,431 411,906 +12,161 Hover/Click
Jul22 220322 110.55 111.95 106.29 108.53 -0.11 67,720 211,780 +2,594 Hover/Click
Aug22 220322 107.25 108.96 103.89 105.78 -0.12 37,747 105,529 +2,509 Hover/Click
Sep22 220322 105.31 106.45 101.88 103.51 -0.15 34,675 115,950 +2,859 Hover/Click
Oct22 220322 102.96 104.19 100.17 101.57 -0.16 19,565 59,829 +1,286 Hover/Click
Nov22 220322 100.88 102.16 98.42 99.82 -0.22 15,517 60,834 +1,671 Hover/Click
Dec22 220322 99.71 100.32 96.80 98.19 -0.28 47,436 205,708 +974 Hover/Click
Jan23 220322 98.31 98.58 95.38 96.70 -0.32 3,578 34,853 -445 Hover/Click
Feb23 220322 95.45 95.45 94.72 95.39 -0.34 2,526 41,159 +118 Hover/Click
Mar23 220322 95.87 95.87 93.64 94.33 -0.32 4,414 29,741 +926 Hover/Click
Apr23 220322 94.87 94.87 92.68 93.37 -0.32 1,752 15,594 +227 Hover/Click
May23 220322 94.34 94.34 92.50 92.50 -0.35 981 18,011 +598 Hover/Click
Jun23 220322 92.68 93.15 90.44 91.63 -0.37 10,235 86,789 -209 Hover/Click
Total Volume and Open Interest 614,102 1,925,299 +18,307  
Gas Oil(ICE) Weekly Monthly
Apr22 220322 1165.50 1183.75 1099.25 1171.25 +13.50 33,871 81,885 -3,337 Hover/Click
May22 220322 1083.75 1096.00 1028.75 1076.25 +4.50 39,101 112,034 +388 Hover/Click
Jun22 220322 1008.00 1024.25 967.25 998.25 -2.50 30,215 65,811 -268 Hover/Click
Jul22 220322 963.25 975.25 925.75 951.00 -3.75 12,178 36,009 -99 Hover/Click
Aug22 220322 941.25 945.25 903.00 923.25 -2.00 6,209 24,343 +528 Hover/Click
Sep22 220322 924.25 926.75 887.50 904.25 -2.25 6,611 27,748 +58 Hover/Click
Oct22 220322 907.75 907.75 875.25 888.75 -3.00 4,104 24,360 +333 Hover/Click
Nov22 220322 890.00 890.00 860.50 871.50 -3.75 3,387 14,553 +381 Hover/Click
Dec22 220322 870.00 878.50 847.25 856.75 -4.50 12,957 59,077 +1,349 Hover/Click
Total Volume and Open Interest 155,316 515,632 -103  
Ethanol(CBOT)
Apr22 220322 2.160 2.160 2.160 2.160 unch        
May22 220322 2.160 2.160 2.160 2.160 unch        
Jun22 220322 2.160 2.160 2.160 2.160 unch        
Jul22 220322 2.160 2.160 2.160 2.160 unch        
Aug22 220322 2.160 2.160 2.160 2.160 unch        
Sep22 220322 2.160 2.160 2.160 2.160 unch        
Oct22 220322 2.160 2.160 2.160 2.160 unch        
Nov22 220322 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220322 111.91 113.31 107.18 109.27 -0.70 24,618 63,528 +568 Hover/Click
Jun22 220322 108.94 110.20 104.59 106.55 -0.51 21,720 77,574 -1,115 Hover/Click
Jul22 220322 106.80 106.86 102.28 103.57 -0.41 7,400 28,008 +424 Hover/Click
Aug22 220322 103.30 103.55 99.84 100.63 -0.33 5,185 19,475 +678 Hover/Click
Sep22 220322 100.62 100.73 97.07 98.03 -0.34 5,433 42,055 -174 Hover/Click
Oct22 220322 96.53 96.53 95.25 95.90 -0.43 1,245 16,219 +35 Hover/Click
Nov22 220322 94.83 94.83 93.58 94.17 -0.51 982 11,812 +140 Hover/Click
Dec22 220322 94.70 94.85 91.85 92.69 -0.56 5,982 105,717 +133 Hover/Click
Jan23 220322 91.34 91.34 91.34 91.34 -0.59 182 6,336 +0 Hover/Click
Feb23 220322 90.10 90.10 90.10 90.10 -0.59 184 3,478 +73 Hover/Click
Mar23 220322 88.96 88.96 88.96 88.96 -0.59 155 8,570 -3 Hover/Click
Apr23 220322 87.93 87.93 87.93 87.93 -0.59 7 3,960 +1 Hover/Click
May23 220322 86.98 86.98 86.98 86.98 -0.59 63 2,622 +28 Hover/Click
Jun23 220322 87.49 87.49 85.88 86.04 -0.62 1,282 27,738 +152 Hover/Click
Jul23 220322 85.16 85.16 85.16 85.16 -0.64 7 518 +0 Hover/Click
Aug23 220322 84.39 84.39 84.39 84.39 -0.62 97 774 +80 Hover/Click
Total Volume and Open Interest 86,500 526,444 -2,517  
US Dollar Index(ICE) Weekly Monthly
Jun22 220322 98.495 98.960 98.315 98.522 +0.022 13,963 49,218 -60 Hover/Click
Sep22 220322 98.590 98.705 98.280 98.298 +0.012 4 489 -1 Hover/Click
Dec22 220322 98.235 98.505 98.120 98.192 +0.217 2 45 +1 Hover/Click
Total Volume and Open Interest 13,969 49,752 -60  
Australian Dollar(CME) Weekly Monthly
Jun22 220322 74.09 74.82 73.85 74.69 +0.68 67,707 118,670 -2,618 Hover/Click
Sep22 220322 74.17 74.95 74.01 74.83 +0.67 46 269 -5 Hover/Click
Dec22 220322 74.55 75.00 74.14 74.94 +0.67 0 54 +0 Hover/Click
Total Volume and Open Interest 67,923 119,700 -2,522  
British Pound(CME) Weekly Monthly
Jun22 220322 131.63 132.68 131.15 132.49 +0.94 73,474 188,436 -1,310 Hover/Click
Sep22 220322 131.74 132.67 131.18 132.50 +0.95 8 2,026 +2 Hover/Click
Dec22 220322 132.42 132.72 131.27 132.55 +0.96 0 1,587 +0 Hover/Click
Total Volume and Open Interest 73,504 194,753 -1,308  
Canadian Dollar(CME) Weekly Monthly
Jun22 220322 79.41 79.57 79.21 79.47 +0.07 64,869 108,643 +3,586 Hover/Click
Sep22 220322 79.46 79.56 79.23 79.47 +0.07 257 2,319 +118 Hover/Click
Dec22 220322 79.50 79.54 79.23 79.46 +0.07 22 4,194 -10 Hover/Click
Mar23 220322 79.47 79.52 79.26 79.47 +0.08 3 229 +1 Hover/Click
Total Volume and Open Interest 65,193 116,816 +3,688  
Japanese Yen(CME) Weekly Monthly
Jun22 220322 83.86 83.89 82.78 82.99 -0.87 81,762 230,444 +4,810 Hover/Click
Sep22 220322 83.76 83.76 83.17 83.37 -0.87 11 612 +1 Hover/Click
Dec22 220322 84.36 84.36 83.68 83.85 -0.86 0 11 +0 Hover/Click
Total Volume and Open Interest 82,199 233,571 +4,782  
Swiss Franc(CME) Weekly Monthly
Jun22 220322 107.47 107.74 107.01 107.57 +0.10 18,209 45,385 +341 Hover/Click
Sep22 220322 108.06 108.38 107.69 108.22 +0.12 6 113 +4 Hover/Click
Dec22 220322 108.95 109.11 108.45 108.95 +0.13 1 67 +0 Hover/Click
Total Volume and Open Interest 18,216 45,565 +345  
EuroFX(CME) Weekly Monthly
Jun22 220322 110.51 110.80 109.94 110.56 +0.07 167,276 646,774 +3,546 Hover/Click
Sep22 220322 110.95 111.41 110.56 111.17 +0.08 640 6,926 +275 Hover/Click
Dec22 220322 111.62 112.08 111.24 111.83 +0.09 28 3,182 -5 Hover/Click
Total Volume and Open Interest 169,145 665,741 +3,260  
Mexican Peso(CME) Weekly Monthly
Jun22 220322 483.63 486.38 482.25 485.75 +2.25 49,447 118,173 +8,451 Hover/Click
Sep22 220322 476.63 476.88 474.00 476.63 +2.25 3 3 +2 Hover/Click
Total Volume and Open Interest 49,452 118,204 +8,453  
Brazilian Real(CME) Weekly Monthly
Apr22 220322 201.55 203.30 200.90 202.80 +1.25 7,226 66,563 +460  
May22 220322 200.05 201.75 199.45 201.25 +1.15 369 943 +228  
Jun22 220322 198.30 200.05 198.10 199.50 +1.20 52 1,944 +12 Hover/Click
Jul22 220322 197.75 197.80 197.75 197.75 +1.20        
Total Volume and Open Interest 7,647 69,450 +700  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220322 146~260 147~020 146~100 146~310 -1~040 23 1,517 -12 Hover/Click
Jun22 220322 149~310 150~030 148~050 148~130 -1~070 238,830 1,122,193 +699 Hover/Click
Sep22 220322 147~180 147~180 147~180 147~180 -1~070 2 9 +1 Hover/Click
Total Volume and Open Interest 238,855 1,123,719 +688  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220322 123~160 123~240 122~295 122~295 -0~165 892 4,754 -296 Hover/Click
Jun22 220322 123~095 123~115 122~190 122~240 -0~140 1,285,320 3,709,530 +37,052 Hover/Click
Sep22 220322 123~095 123~175 122~105 122~150 -0~210 5 58 +0 Hover/Click
Total Volume and Open Interest 1,286,217 3,714,342 +36,756  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220322 115~114 115~204 115~086 115~114 -0~052 852 3,299 -251 Hover/Click
Jun22 220322 115~056 115~072 114~256 114~292 -0~064 797,159 3,770,954 -6,951 Hover/Click
Sep22 220322 114~220 114~220 114~220 114~220 -0~066 0 4 +0 Hover/Click
Total Volume and Open Interest 798,011 3,774,257 -7,202  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220322 106~220 106~245 106~193 106~220 -0~007 115 20,701 +1 Hover/Click
Jun22 220322 106~057 106~062 106~010 106~041 -0~007 578,428 2,226,350 +54,575 Hover/Click
Sep22 220322 105~296 105~296 105~296 105~296 -0~007 2 2 +2 Hover/Click
Total Volume and Open Interest 578,545 2,247,053 +54,578  
Eurodollars(CME) Weekly Monthly
Jun22 220322 98.460 98.460 98.400 98.445 +0.010 183,038 1,043,331 -3,409  
Sep22 220322 97.920 97.925 97.810 97.865 -0.020 132,552 979,510 +5,341  
Dec22 220322 97.485 97.490 97.380 97.430 -0.020 197,964 1,283,615 +4,516  
Mar23 220322 97.225 97.230 97.125 97.175 -0.020 119,500 908,687 +2,345  
Jun23 220322 97.060 97.060 96.970 97.025 unch 158,594 1,005,627 +2,297  
Sep23 220322 97.060 97.070 96.985 97.030 -0.005 116,410 789,272 -5,923  
Dec23 220322 97.120 97.125 97.050 97.085 -0.010 174,211 1,277,656 +4,368  
Mar24 220322 97.225 97.230 97.155 97.185 -0.020 74,257 480,636 -434  
Jun24 220322 97.325 97.330 97.250 97.275 -0.035 71,590 457,594 -492  
Sep24 220322 97.390 97.395 97.305 97.330 -0.045 66,865 431,161 +2,083  
Dec24 220322 97.425 97.430 97.340 97.365 -0.050 104,952 705,609 +7,247  
Mar25 220322 97.500 97.510 97.415 97.440 -0.055 61,243 257,008 +2,914  
Jun25 220322 97.565 97.570 97.475 97.495 -0.060 38,238 163,015 +4,422  
Sep25 220322 97.590 97.605 97.505 97.525 -0.060 27,449 125,747 -88  
Dec25 220322 97.615 97.620 97.515 97.540 -0.060 42,186 140,387 -972  
Mar26 220322 97.630 97.640 97.535 97.555 -0.060 27,662 77,857 -1,221  
Jun26 220322 97.635 97.645 97.535 97.555 -0.065 16,199 65,432 -337  
Sep26 220322 97.635 97.640 97.540 97.555 -0.065 17,496 64,488 +180  
Total Volume and Open Interest 1,744,030 10,698,657 +38,660  
Ultra T-Bond(CBOT)
Mar22 220322 171~30 171~30 171~22 171~26 -1~29 36 64 -1,435  
Jun22 220322 175~01 175~11 171~31 172~24 -1~29 141,658 1,263,369 +4,368  
Sep22 220322 172~24 172~24 172~24 172~24 -1~29        
Total Volume and Open Interest 141,694 1,263,433 +2,933  
Ultra 10-Yr T-Note(CBOT)
Mar22 220322 135~300 135~310 135~175 135~245 -0~265 2,494 4,632 -1,999  
Jun22 220322 135~255 135~290 134~215 134~285 -0~240 214,395 1,303,313 -20  
Sep22 220322 134~285 134~285 134~285 134~285 -0~240        
Total Volume and Open Interest 216,889 1,307,945 -2,019  
30 Day Federal Funds(CBOT)
Mar22 220322 99.798 99.800 99.798 99.798 unch 4,838 156,980 -548  
Apr22 220322 99.655 99.660 99.645 99.655 +0.005 69,992 515,474 -19,483  
May22 220322 99.295 99.295 99.270 99.285 +0.005 88,176 319,928 -3,833  
Jun22 220322 99.045 99.045 99.005 99.035 unch 21,727 87,159 +900  
Jul22 220322 98.820 98.820 98.760 98.805 unch 65,055 208,239 -548  
Aug22 220322 98.525 98.525 98.455 98.505 -0.005 45,283 219,031 +6,678  
Total Volume and Open Interest 391,445 2,094,549 -13,477  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220322 150.20 150.23 149.85 149.87 -0.25 3,288 13,862 -1,945 Hover/Click
Sep22 220322 149.86 149.86 149.86 149.86 -0.25       Hover/Click
Dec22 220322 149.86 149.86 149.86 149.86 -0.25       Hover/Click
Total Volume and Open Interest 3,288 13,862 -1,945  
Euro-Buxl(EUREX)
Jun22 220322 186.62 186.96 185.48 186.32 -1.06 50,172 306,757 -10,979  
Sep22 220322 205.16 205.16 205.16 205.16 -1.06 0 34 +0  
Dec22 220322 204.96 204.96 204.96 204.96 -1.06        
Total Volume and Open Interest 50,172 306,791 -10,979  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220322 159.99 159.99 159.07 159.43 -0.87 490,019 1,260,722 -55,820 Hover/Click
Sep22 220322 160.00 160.21 159.86 160.14 -0.93 2,949 3,152 +2,945 Hover/Click
Dec22 220322 157.74 157.74 157.74 157.74 -0.87       Hover/Click
Total Volume and Open Interest 492,968 1,263,874 -52,875  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220322 130.10 130.10 129.63 129.76 -0.51 406,211 1,564,033 -45,774 Hover/Click
Sep22 220322 128.60 128.60 128.60 128.60 -0.51 0 2 +0 Hover/Click
Dec22 220322 128.73 128.73 128.73 128.73 -0.51       Hover/Click
Total Volume and Open Interest 406,211 1,564,035 -45,774  
Euro-Schatz(EUREX)
Jun22 220322 111.21 111.21 111.06 111.07 -0.17 232,767 1,305,794 -23,828  
Sep22 220322 110.69 110.69 110.69 110.69 -1.24 0 5 +0  
Dec22 220322 111.10 111.10 111.10 111.10 -0.17        
Total Volume and Open Interest 232,767 1,305,799 -23,828  
3-Mth Euribor(EUREX)
Mar22 220314 100.500 100.500 100.500 100.500 +0.005 75 1,178 +75  
Jun22 220322 100.365 100.365 100.365 100.365 +0.005 0 495 +0  
Sep22 220322 100.130 100.130 100.130 100.130 -0.015 0 1,388 +0  
Total Volume and Open Interest 0 3,351 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220322 119~03 119~03 119~03 119~03 -0~26 103 19,009 +0 Hover/Click
Jun22 220322 120~30 121~02 120~09 120~13 -0~30 163,041 653,104 -7,541 Hover/Click
Total Volume and Open Interest 163,144 672,115 -7,541  
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 220322 100.360 100.370 100.355 100.370 unch 51,438 466,128 -1,725  
Sep22 220322 100.135 100.140 100.110 100.130 -0.020 74,264 459,593 +4,898  
Dec22 220322 99.855 99.865 99.810 99.830 -0.050 80,360 429,455 -13,551  
Total Volume and Open Interest 618,978 3,851,586 -18,659  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220322 99.43 99.44 99.36 99.37 -0.07 16,543 217,870 -3,005  
Sep22 220322 98.80 98.80 98.64 98.66 -0.15 13,782 169,015 +2,101  
Dec22 220322 98.31 98.31 98.14 98.15 -0.18 8,714 166,969 +1,527  
Mar23 220322 97.82 97.83 97.61 97.62 -0.22 6,778 111,394 +392  
Jun23 220322 97.42 97.42 97.17 97.19 -0.25 7,630 76,150 +1,600  
Sep23 220322 97.19 97.20 96.94 96.95 -0.26 3,001 82,171 -1,998  
Dec23 220322 97.08 97.10 96.85 96.87 -0.24 2,321 39,910 +451  
Mar24 220322 97.04 97.05 96.83 96.83 -0.22 1,050 23,224 +465  
Jun24 220322 96.82 96.82 96.79 96.79 -0.22 3 74 +3  
Sep24 220322 96.80 96.80 96.80 96.80 -0.22 0 125 +0  
Total Volume and Open Interest 59,822 887,020 +1,536  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220322 97.35 97.36 97.18 97.22 -0.14 150,485 1,008,313 +1,001  
Sep22 220322 97.22 97.22 97.22 97.22 -0.14        
Total Volume and Open Interest 150,485 1,008,313 +1,001  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220322 97.81 97.82 97.61 97.63 -0.19 157,252 844,076 -4,553  
Sep22 220322 97.63 97.63 97.63 97.63 -0.19        
Total Volume and Open Interest 157,252 844,076 -4,553  
Gold(CMX) Weekly Monthly
Apr22 220322 1936.1 1939.5 1909.8 1921.5 -8.0 150,882 226,069 -15,481 Hover/Click
Jun22 220322 1941.0 1944.7 1915.5 1926.7 -8.1 37,364 309,603 +11,810 Hover/Click
Aug22 220322 1945.2 1948.6 1920.0 1931.2 -7.8 3,618 33,299 +957 Hover/Click
Oct22 220322 1949.7 1951.8 1926.4 1936.1 -7.2 1,050 10,473 +472 Hover/Click
Dec22 220322 1953.5 1959.3 1930.5 1942.3 -6.4 2,453 21,795 +383 Hover/Click
Feb23 220322 1965.3 1965.3 1948.8 1948.8 -5.8 30 3,290 -1 Hover/Click
Apr23 220322 1960.0 1960.0 1955.4 1955.4 -5.3 6 298 +5 Hover/Click
Jun23 220322 1954.5 1961.0 1954.5 1961.0 -5.1 5 350 +2 Hover/Click
Aug23 220322 1966.3 1966.3 1966.3 1966.3 -5.1 0 50 +0 Hover/Click
Oct23 220322 1971.5 1971.5 1971.5 1971.5 -5.1       Hover/Click
Dec23 220322 1976.4 1976.4 1976.4 1976.4 -4.8 0 336 +0 Hover/Click
Total Volume and Open Interest 195,696 610,101 -2,665  
Silver(CMX) Weekly Monthly
Mar22 220322 2519.5 2519.5 2476.5 2488.5 -39.7 8 54 -17 Hover/Click
May22 220322 2541.0 2559.0 2469.5 2490.4 -40.9 38,058 119,004 -1,403 Hover/Click
Jul22 220322 2548.5 2562.0 2475.0 2495.6 -40.2 1,514 24,665 +276 Hover/Click
Sep22 220322 2545.0 2563.5 2485.5 2501.4 -38.9 83 6,753 -5 Hover/Click
Dec22 220322 2560.0 2570.0 2495.0 2511.3 -37.9 334 5,071 +125 Hover/Click
Mar23 220322 2523.0 2523.6 2523.0 2523.6 -37.6 0 892 +0 Hover/Click
May23 220322 2533.0 2533.0 2533.0 2533.0 -36.1 0 11 +0 Hover/Click
Total Volume and Open Interest 40,123 157,342 -1,024  
Platinum(NYMEX) Weekly Monthly
Apr22 220322 1042.0 1049.2 1017.2 1025.1 -19.6 13,056 27,036 -2,140 Hover/Click
Jul22 220322 1042.5 1049.3 1018.1 1026.6 -18.7 4,083 31,602 +2,167 Hover/Click
Oct22 220322 1042.8 1046.5 1020.6 1025.9 -19.7 51 5,619 +7 Hover/Click
Jan23 220322 1027.4 1027.4 1027.4 1027.4 -19.7 5 62 +0 Hover/Click
Total Volume and Open Interest 17,197 64,346 +32  
Palladium(NYMEX) Weekly Monthly
Mar22 220322 2493.00 2493.00 2472.60 2472.60 -60.80 11 16 +5 Hover/Click
Jun22 220322 2589.50 2609.50 2464.50 2476.50 -60.80 1,140 6,629 -83 Hover/Click
Sep22 220322 2502.00 2546.50 2477.50 2477.50 -50.30 4 191 +3 Hover/Click
Total Volume and Open Interest 1,155 6,848 -75  
Copper(CMX) Weekly Monthly
Mar22 220322 468.15 472.55 467.45 468.90 -1.25 685 1,102 -130 Hover/Click
May22 220322 470.40 476.90 468.00 470.00 -1.05 39,262 114,513 +2,173 Hover/Click
Jul22 220322 470.25 476.50 468.00 470.00 -1.00 6,427 34,688 +1,832 Hover/Click
Sep22 220322 469.15 475.15 467.90 469.55 -0.95 2,989 20,863 +551 Hover/Click
Dec22 220322 468.20 473.40 466.70 468.80 -0.90 842 12,312 +139 Hover/Click
Total Volume and Open Interest 52,084 194,060 +4,820  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220322 34490 34775 34318 34709 +273 152,069 63,326 +1,613 Hover/Click
Sep22 220322 34520 34730 34295 34674 +276 56 92 +19 Hover/Click
Dec22 220322 34778 34778 34422 34778 +273       Hover/Click
Mar23 220322 34770 34770 34770 34770 +254       Hover/Click
Total Volume and Open Interest 152,125 63,418 -26,976  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220322 4456.75 4514.75 4433.00 4505.00 +52.75 1,405,299 2,100,441 -4,986 Hover/Click
Sep22 220322 4458.75 4516.50 4435.50 4507.25 +53.25 3,048 4,175 +521 Hover/Click
Dec22 220322 4446.75 4526.25 4446.50 4517.50 +54.50 360 8,082 +15 Hover/Click
Mar23 220322 4479.00 4537.00 4479.00 4537.00 +58.00 3 271 +0 Hover/Click
Total Volume and Open Interest 1,408,710 2,114,517 -433,982  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220322 14390.00 14690.75 14293.50 14654.00 +283.50 558,776 203,497 +7,204 Hover/Click
Sep22 220322 14401.25 14720.75 14329.50 14687.25 +285.00 270 960 +26 Hover/Click
Dec22 220322 14750.25 14750.25 14394.00 14750.25 +286.25 0 33 +0 Hover/Click
Total Volume and Open Interest 559,046 204,494 -52,304  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220322 2689.30 2728.60 2678.80 2708.10 +17.90 18,357 49,604 -194 Hover/Click
Sep22 220322 2717.00 2717.00 2690.40 2717.00 +16.80       Hover/Click
Dec22 220322 2729.50 2729.50 2729.50 2729.50 +18.20       Hover/Click
Total Volume and Open Interest 18,357 49,604 -5,087  
Volatility Index(CBOE)
Mar22 220315 31.62 33.40 31.20 32.28 +0.48 63,115 33,036 -13,105  
Apr22 220322 25.40 25.95 24.70 25.00 -0.48 64,759 125,594 -5,004  
May22 220322 26.20 26.50 25.55 25.72 -0.45 37,026 46,082 +1,212  
Jun22 220322 26.60 26.80 26.04 26.17 -0.47 16,723 31,866 +587  
Total Volume and Open Interest 135,704 252,795 -2,134  
S & P 600(CME)
Mar22 220318 1329.90 1329.90 1329.90 1329.90 -0.80        
Jun22 220322 1337.10 1337.10 1337.10 1337.10 +6.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220322 2065.30 2097.00 2053.10 2082.30 +19.50 191,872 493,233 +2,678 Hover/Click
Sep22 220322 2063.60 2098.00 2056.70 2084.00 +19.20 6 23 +1 Hover/Click
Dec22 220322 2081.00 2081.00 2081.00 2081.00 +22.40       Hover/Click
Total Volume and Open Interest 191,878 493,256 -72,342  
Nikkei 225(CME)
Jun22 220322 27110 27540 26935 27495 +385 3,774 11,100 -256  
Sep22 220322 27505 27505 26995 27505 +410        
Total Volume and Open Interest 3,774 11,100 -256  
Nikkei 225(SGX) Weekly Monthly
Jun22 220322 26960 27145 26880 27055 +120 40,813 88,585 -1,711  
Sep22 220322 27010 27010 27010 27010 +125 0 871 +0  
Dec22 220322 26810 26810 26810 26810 +125 0 13,289 +0  
Total Volume and Open Interest 40,898 117,295 -1,661  
Nikkei 225 Mini(JPX)
Jun22 220322 27000 27080 26880 27070 +340 678,822 268,111 +8,876  
Sep22 220322 26635 27070 26540 27010 +640 12,870 3,296 +592  
Dec22 220322 26435 26855 26330 26810 +630 1,460 3,289 +57  
Total Volume and Open Interest 683,376 324,912 +28,426  
Nikkei 225(JPX)
Jun22 220322 26990 27080 26890 27070 +340 53,362 224,012 +615  
Sep22 220322 26950 27010 26830 27010 +330 405 5,172 +41  
Dec22 220322 26760 26810 26760 26810 +340 11 27,100 -303  
Total Volume and Open Interest 53,796 291,360 +63  
Nikkei 225(CME) Yen
Jun22 220322 27080 27495 26885 27450 +390 31,614 42,682 +1,099  
Sep22 220322 27145 27410 26865 27400 +390 0 3 +0  
Dec22 220322 27230 27230 27230 27230 +385        
Total Volume and Open Interest 31,614 42,685 +1,099  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220322 27450 27450 27450 27450 +390        
Sep22 220322 27400 27400 27400 27400 +390        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220322 6553.5 6675.5 6543.0 6655.0 +84.0 85,150 242,798 +23,642  
May22 220322 6560.5 6560.5 6556.0 6559.5 +83.0 1 0 +0  
Jun22 220322 6487.5 6520.5 6472.5 6512.0 +83.0 132 5,982 -148  
Sep22 220322 6489.5 6489.5 6489.5 6489.5 +82.5 0 1 +0  
Dec22 220322 6467.0 6467.0 6467.0 6467.0 +84.0 0 14,502 +0  
Mar23 220322 6458.0 6458.0 6458.0 6458.0 +87.0        
Total Volume and Open Interest 90,290 306,907    
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220322 21249 21963 21192 21917 +682 212,023 118,289 -2,787  
Apr22 220322 21221 21943 21185 21899 +683 1,734 7,867 +18  
Total Volume and Open Interest 215,374 141,732 -1,691  
DAX(EUREX) Weekly Monthly
Jun22 220322 14261.0 14543.0 14246.0 14457.0 +91.0 65,083 79,092 +7,997  
Sep22 220322 14266.0 14489.0 14266.0 14440.0 +91.0 7 433 +1  
Dec22 220322 14424.0 14424.0 14424.0 14424.0 +91.0        
Total Volume and Open Interest 70,738 79,525 -27,838  
Mini-DAX(EUREX)
Mar22 220318 14399.0 14417.0 14120.0 14227.0 -162.0 55,874 14,686 -3,190  
Jun22 220322 14251.0 14541.0 14246.0 14457.0 +91.0 57,788 11,278 +3,880  
Sep22 220322 14380.0 14477.0 14380.0 14440.0 +91.0 31 21 +7  
Total Volume and Open Interest 59,546 11,299 -7,682  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220318 3875 3898 3844 3848 -39 2,064,325 2,240,513 -1,172,256  
Jun22 220322 3777 3856 3773 3831 +28 1,046,495 3,941,120 +100,227  
Sep22 220322 3829 3830 3816 3816 +27 351 16,407 +298  
Total Volume and Open Interest 1,190,362 3,984,725 -1,191,772  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220322 11963 12072 11920 12045 +70 44,010 170,276 +2,428  
Sep22 220322 11908 12012 11908 12012 +70 5 112 +5  
Dec22 220322 11994 11994 11994 11994 +72        
Total Volume and Open Interest 44,317 170,388    
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220322 7381.50 7441.50 7365.50 7409.00 +13.00 121,255 580,213 +2,664  
Sep22 220322 7364.00 7364.00 7364.00 7364.00 +13.00 0 134 +0  
Dec22 220322 7354.00 7354.00 7354.00 7354.00 +13.00 1,358 1,368 +0  
Total Volume and Open Interest 122,613 581,715 -52,601  
SPI 200(SFE) Weekly Monthly
Jun22 220322 7236.0 7346.0 7228.0 7312.0 +76.0 61,946 228,919 +676  
Sep22 220322 7233.0 7233.0 7233.0 7233.0 +76.0        
Dec22 220322 7211.0 7211.0 7211.0 7211.0 +76.0 0 103 +0  
Total Volume and Open Interest 61,978 229,106 -46,761  
FTSE MIB(ISE)
Jun22 220322 23675.00 24040.00 23665.00 23963.00 +249.00 22,150 68,893 +2,146  
Sep22 220322 23820.00 23830.00 23755.00 23803.00 +261.00 2 11 +2  
Dec22 220322 23581.00 23581.00 23581.00 23581.00 +254.00        
Total Volume and Open Interest 22,236 76,504 -28,614  
KOSPI 200(KFE)
Jun22 220322 358.40 361.95 358.20 361.40 +2.65 217,691 246,893 +3,072  
Sep22 220322 358.50 362.00 358.40 361.50 +2.90 373 7,952 +305  
Dec22 220322 362.35 362.35 362.35 362.35 +2.65 0 14,153 +0  
Total Volume and Open Interest 218,065 277,074 +3,377  
GSCI(CME) Weekly Monthly
Apr22 220322 756.25 761.20 749.20 758.50 +14.50 48 1,623 +9  
May22 220322 761.00 761.00 761.00 761.00 +14.50        
Jun22 220322 758.50 758.50 758.50 758.50 +9.50        
Total Volume and Open Interest 48 1,623 +9  
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