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 24, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220324 1722.25 1730.00 1697.50 1700.75 -18.00 80,750 278,073 -2,201 Hover/Click
Jul22 220324 1701.25 1708.00 1680.00 1682.25 -16.25 40,231 172,369 +3,782 Hover/Click
Aug22 220324 1657.50 1661.00 1634.25 1635.75 -16.25 2,405 18,748 -99 Hover/Click
Sep22 220324 1564.25 1570.25 1548.00 1549.00 -14.25 1,576 11,340 +391 Hover/Click
Nov22 220324 1508.00 1514.00 1491.50 1493.00 -15.00 20,198 178,596 +97 Hover/Click
Jan23 220324 1495.75 1503.00 1483.50 1484.50 -13.50 2,823 18,489 +94 Hover/Click
Mar23 220324 1463.25 1463.25 1445.00 1448.50 -10.25 2,088 39,729 +165 Hover/Click
May23 220324 1453.00 1453.00 1433.75 1439.75 -8.25 879 16,088 -4 Hover/Click
Jul23 220324 1443.00 1447.25 1430.25 1437.00 -7.50 341 6,496 -59 Hover/Click
Aug23 220324 1419.50 1419.50 1419.50 1419.50 -6.25 4 115 +0 Hover/Click
Sep23 220324 1373.25 1373.25 1373.25 1373.25 -6.25 0 376 +0 Hover/Click
Nov23 220324 1345.00 1349.00 1332.75 1343.75 -2.25 238 13,421 +45 Hover/Click
Jan24 220324 1338.50 1350.00 1338.50 1346.00 -1.50 25 144 +19 Hover/Click
Mar24 220324 1341.75 1341.75 1341.75 1341.75 -1.50 0 2 +0 Hover/Click
Total Volume and Open Interest 151,658 754,382 +2,320  
Soybean Meal(CBOT) Weekly Monthly
May22 220324 485.10 489.00 482.40 485.90 +0.80 41,029 171,345 -2,447 Hover/Click
Jul22 220324 477.80 481.10 474.90 477.20 -0.40 18,536 113,663 +3,553 Hover/Click
Aug22 220324 463.70 468.20 461.20 462.30 -2.30 1,076 16,148 +111 Hover/Click
Sep22 220324 448.00 453.10 445.70 446.10 -3.20 1,014 11,056 +148 Hover/Click
Oct22 220324 435.20 438.50 431.20 431.70 -3.10 1,214 13,627 -5 Hover/Click
Dec22 220324 429.30 435.80 428.20 428.90 -2.70 7,581 47,619 +146 Hover/Click
Jan23 220324 426.90 428.60 421.40 421.80 -2.70 738 4,745 +256 Hover/Click
Mar23 220324 406.60 413.00 406.30 406.60 -2.00 334 5,939 +37 Hover/Click
May23 220324 395.60 405.20 395.60 399.90 -1.10 75 2,493 +36 Hover/Click
Jul23 220324 400.00 401.40 397.10 397.20 -0.20 18 1,711 +7 Hover/Click
Total Volume and Open Interest 71,745 392,169 +1,947  
Soybean Oil(CBOT) Weekly Monthly
May22 220324 75.91 76.63 74.15 74.29 -1.68 36,758 141,299 -196 Hover/Click
Jul22 220324 73.04 73.59 71.20 72.11 -0.85 15,032 80,643 +1,549 Hover/Click
Aug22 220324 70.40 70.74 68.60 69.71 -0.50 1,984 19,917 +262 Hover/Click
Sep22 220324 68.38 68.67 66.84 67.94 -0.36 1,608 12,693 +74 Hover/Click
Oct22 220324 67.04 67.44 65.51 66.68 -0.29 931 14,071 -4 Hover/Click
Dec22 220324 66.66 67.08 65.08 66.27 -0.32 7,907 59,276 -768 Hover/Click
Jan23 220324 64.82 66.37 64.51 65.58 -0.38 930 3,415 +248 Hover/Click
Mar23 220324 65.37 65.37 63.71 64.68 -0.38 401 4,675 +108 Hover/Click
May23 220324 63.44 64.78 63.29 64.23 -0.37 279 3,039 +95 Hover/Click
Jul23 220324 64.40 64.50 62.85 63.89 -0.40 409 2,468 +109 Hover/Click
Total Volume and Open Interest 66,784 347,240 +1,421  
Canola(WCE) Weekly Monthly
May22 220324 1136.7 1157.1 1133.9 1148.6 +11.9 10,385 54,641 -643 Hover/Click
Jul22 220324 1112.3 1127.3 1105.8 1121.2 +13.4 3,763 35,433 -261 Hover/Click
Nov22 220324 934.0 960.6 934.0 953.7 +15.7 5,275 47,943 -288 Hover/Click
Jan23 220324 936.4 953.6 936.4 953.6 +15.2 963 8,889 +749 Hover/Click
Mar23 220324 944.5 950.2 944.5 950.2 +15.3 10 171 +3 Hover/Click
Total Volume and Open Interest 20,422 147,266 -425  
Corn(CBOT) Weekly Monthly
May22 220324 757.00 762.50 745.00 748.25 -9.50 104,191 548,077 -11,205 Hover/Click
Jul22 220324 734.50 739.50 725.25 728.50 -6.25 69,234 391,374 +7,601 Hover/Click
Sep22 220324 687.00 692.25 679.25 682.50 -5.00 20,537 131,366 +1,218 Hover/Click
Dec22 220324 671.25 677.25 664.50 667.50 -4.75 42,637 355,651 +4,346 Hover/Click
Mar23 220324 671.50 677.50 665.50 668.25 -4.75 5,778 39,344 +928 Hover/Click
May23 220324 674.25 678.00 666.25 668.75 -5.00 1,469 9,328 +496 Hover/Click
Jul23 220324 671.50 675.50 663.75 666.00 -5.25 1,956 18,054 +475 Hover/Click
Sep23 220324 607.50 610.50 606.00 608.50 -0.50 61 1,129 +10 Hover/Click
Dec23 220324 594.75 596.75 592.25 596.50 +1.50 948 29,360 +98 Hover/Click
Mar24 220324 598.25 600.75 597.50 600.75 +1.50 9 381 -1 Hover/Click
Total Volume and Open Interest 246,921 1,526,201 +4,005  
Wheat(CBOT) Weekly Monthly
May22 220324 1105.75 1115.00 1080.50 1085.75 -20.00 29,006 130,265 -350 Hover/Click
Jul22 220324 1091.25 1100.50 1067.00 1074.50 -16.75 21,914 99,349 +1,556 Hover/Click
Sep22 220324 1062.00 1070.25 1040.75 1049.25 -12.75 8,619 45,026 +335 Hover/Click
Dec22 220324 1038.00 1042.50 1014.25 1020.50 -13.25 6,700 52,330 +66 Hover/Click
Mar23 220324 1011.25 1012.25 985.75 988.00 -17.75 1,123 7,923 -97 Hover/Click
May23 220324 965.00 970.25 947.50 949.50 -16.50 414 1,967 +8 Hover/Click
Total Volume and Open Interest 68,603 345,345 +1,648  
Wheat(KCBT) Weekly Monthly
May22 220324 1111.00 1121.00 1090.50 1095.00 -16.50 9,417 78,598 -161 Hover/Click
Jul22 220324 1105.50 1115.00 1085.00 1090.25 -15.25 8,586 50,198 +736 Hover/Click
Sep22 220324 1088.00 1098.00 1072.75 1076.25 -12.50 3,388 23,247 +197 Hover/Click
Dec22 220324 1073.25 1083.50 1058.00 1062.25 -10.75 2,627 21,576 +16 Hover/Click
Mar23 220324 1043.75 1055.50 1035.00 1038.50 -12.25 265 1,169 +31 Hover/Click
May23 220324 997.50 1001.75 983.75 988.75 -9.50 163 588 +6 Hover/Click
Jul23 220324 880.25 880.25 857.50 868.00 -7.50 140 2,034 +31 Hover/Click
Total Volume and Open Interest 24,612 178,217 +858  
Wheat(MGE) Weekly Monthly
May22 220324 1089.00 1097.50 1076.00 1082.75 -6.50 2,005 27,529 -550 Hover/Click
Jul22 220324 1084.00 1094.00 1073.25 1079.25 -5.50 1,878 16,569 +340 Hover/Click
Sep22 220324 1064.00 1075.50 1055.25 1059.25 -5.25 846 14,416 +112 Hover/Click
Dec22 220324 1059.25 1073.75 1053.25 1058.00 -4.25 744 6,221 +214 Hover/Click
Mar23 220324 1053.25 1058.00 1050.50 1050.50 -4.50 101 227 +63 Hover/Click
May23 220324 1041.50 1041.50 1041.50 1041.50 +16.75 0 8 +0 Hover/Click
Total Volume and Open Interest 5,585 65,049 +185  
Oats(CBOT) Weekly Monthly
May22 220324 719.50 720.25 693.50 703.25 -18.75 194 1,714 -20 Hover/Click
Jul22 220324 662.75 665.00 653.00 663.50 -12.75 32 520 +8 Hover/Click
Sep22 220324 550.00 550.25 544.25 544.25 -11.75 5 418 +0 Hover/Click
Dec22 220324 552.50 552.50 535.50 538.75 -11.25 16 385 +4 Hover/Click
Total Volume and Open Interest 247 3,061 -8  
Rough Rice(CBOT) Weekly Monthly
May22 220324 15.91 16.05 15.86 16.01 +0.02 207 7,516 -52 Hover/Click
Jul22 220324 16.33 16.33 16.17 16.28 +0.02 45 605 +16 Hover/Click
Sep22 220324 15.95 16.03 15.91 16.00 +0.06 74 1,411 +55 Hover/Click
Nov22 220324 16.03 16.08 16.00 16.08 +0.05 0 88 +0 Hover/Click
Total Volume and Open Interest 326 9,620 +19  
Live Cattle(CME) Weekly Monthly
Apr22 220324 139.630 140.000 139.150 139.685 +0.250 7,600 41,667 -2,111 Hover/Click
Jun22 220324 136.130 137.080 136.130 136.950 +0.965 13,908 128,115 +1,090 Hover/Click
Aug22 220324 137.435 138.000 137.285 137.700 +0.550 6,443 67,221 -312 Hover/Click
Oct22 220324 144.200 144.700 143.935 144.200 +0.265 5,558 42,393 +619 Hover/Click
Dec22 220324 149.830 150.350 149.685 149.900 +0.070 2,571 19,799 +460 Hover/Click
Feb23 220324 152.500 153.250 152.500 152.935 +0.085 1,569 5,927 +124 Hover/Click
Total Volume and Open Interest 38,015 309,780 +40  
Feeder Cattle(CME) Weekly Monthly
Mar22 220324 156.535 157.080 156.235 156.785 +0.685 373 2,555 +21 Hover/Click
Apr22 220324 161.735 163.185 161.735 162.735 +0.950 2,197 6,919 -500 Hover/Click
May22 220324 165.830 167.735 165.830 166.500 +0.700 3,034 17,520 +347 Hover/Click
Aug22 220324 179.100 180.250 179.100 179.600 +0.450 1,381 10,502 +58 Hover/Click
Sep22 220324 181.600 182.650 181.600 182.080 +0.480 379 2,226 +9 Hover/Click
Oct22 220324 183.450 184.250 183.285 183.785 +0.455 336 1,655 +23 Hover/Click
Nov22 220324 184.700 185.000 184.150 184.650 +0.270 262 1,035 +57 Hover/Click
Total Volume and Open Interest 8,040 42,832 +31  
Lean Hogs(CME) Weekly Monthly
Apr22 220324 102.550 103.530 102.050 102.780 +0.230 6,449 28,323 -1,286 Hover/Click
May22 220324 114.950 114.950 113.000 114.130 -0.520 152 2,496 -20  
Jun22 220324 122.980 123.730 120.680 122.080 -0.900 11,512 84,246 +739 Hover/Click
Jul22 220324 122.500 123.150 120.600 121.880 -0.720 3,768 24,603 +335 Hover/Click
Aug22 220324 119.830 120.300 118.180 119.450 -0.400 2,021 30,512 +314 Hover/Click
Oct22 220324 98.000 98.950 97.580 98.180 -0.420 1,436 32,841 -90 Hover/Click
Dec22 220324 88.000 88.300 87.380 87.750 -0.380 1,086 19,176 +83 Hover/Click
Feb23 220324 90.380 90.450 89.730 90.180 -0.020 377 5,896 +77 Hover/Click
Total Volume and Open Interest 27,040 231,889 +237  
Class III Milk(CME) Weekly Monthly
Mar22 220324 22.43 22.43 22.41 22.42 +0.03 154 5,077 -57 Hover/Click
Apr22 220324 24.23 24.70 24.10 24.50 +0.29 568 5,370 +62 Hover/Click
May22 220324 25.10 25.55 25.00 25.27 +0.18 599 4,480 +132 Hover/Click
Jun22 220324 25.01 25.20 24.90 25.05 +0.08 227 3,473 +58 Hover/Click
Jul22 220324 24.70 24.78 24.60 24.62 -0.03 83 2,813 +51 Hover/Click
Aug22 220324 24.46 24.46 24.35 24.35 -0.05 114 2,643 +83 Hover/Click
Sep22 220324 24.28 24.28 24.13 24.13 -0.03 114 2,510 +90 Hover/Click
Oct22 220324 23.70 23.90 23.70 23.82 +0.02 100 1,813 +67 Hover/Click
Nov22 220324 23.35 23.42 23.35 23.35 -0.08 84 1,741 +67 Hover/Click
Dec22 220324 22.93 23.00 22.80 22.80 -0.10 93 1,669 +52 Hover/Click
Jan23 220324 22.25 22.30 22.20 22.20 unch 136 698 +14 Hover/Click
Feb23 220324 21.65 21.70 21.65 21.70 unch 113 423 +20 Hover/Click
Mar23 220324 21.20 21.30 21.20 21.30 +0.10 174 378 +8 Hover/Click
Total Volume and Open Interest 2,619 33,764 +684  
Cocoa(ICE) Weekly Monthly
May22 220324 2641 2653 2559 2583 -48 18,069 72,488 -978 Hover/Click
Jul22 220324 2664 2679 2593 2616 -40 11,398 60,537 +1,155 Hover/Click
Sep22 220324 2667 2678 2601 2624 -36 3,417 30,714 -83 Hover/Click
Dec22 220324 2667 2677 2605 2626 -34 2,769 36,549 -57 Hover/Click
Mar23 220324 2647 2657 2590 2609 -31 483 30,166 -42 Hover/Click
May23 220324 2636 2640 2582 2596 -28 743 10,553 +233 Hover/Click
Jul23 220324 2627 2627 2588 2593 -25 241 2,560 +74 Hover/Click
Total Volume and Open Interest 37,476 246,207 +473  
Coffee "C"(ICE) Weekly Monthly
May22 220324 225.70 227.10 220.55 221.85 -3.45 14,170 91,180 -1,448 Hover/Click
Jul22 220324 225.90 226.85 220.50 221.70 -3.40 7,766 49,919 +1,382 Hover/Click
Sep22 220324 225.00 225.80 219.70 220.90 -3.35 3,078 29,920 +3 Hover/Click
Dec22 220324 222.10 223.40 217.80 218.80 -3.25 1,909 27,601 -291 Hover/Click
Mar23 220324 220.65 221.10 216.00 216.65 -3.10 692 9,764 -41 Hover/Click
May23 220324 217.55 217.65 214.90 214.90 -3.05 241 4,598 +117 Hover/Click
Total Volume and Open Interest 28,079 222,172 -281  
Orange Juice(ICE) Weekly Monthly
May22 220324 145.70 149.70 145.25 149.20 +2.85 767 9,924 -63 Hover/Click
Jul22 220324 147.00 148.80 145.00 148.60 +2.70 107 1,349 +29 Hover/Click
Sep22 220324 145.10 148.05 145.10 148.05 +2.70 33 872 -6 Hover/Click
Nov22 220324 145.15 148.10 145.15 148.10 +3.00 0 117 +0 Hover/Click
Jan23 220324 148.70 148.70 148.70 148.70 +3.00 0 59 +0 Hover/Click
Mar23 220324 150.70 150.70 150.70 150.70 +3.00 0 19 +0 Hover/Click
Total Volume and Open Interest 907 12,340 -40  
Sugar #11(ICE) Weekly Monthly
May22 220324 19.21 19.50 19.20 19.26 +0.02 32,125 296,069 -571 Hover/Click
Jul22 220324 19.17 19.37 19.15 19.19 +0.01 17,551 177,201 +1,459 Hover/Click
Oct22 220324 19.23 19.39 19.22 19.25 +0.01 14,319 127,703 +569 Hover/Click
Mar23 220324 19.40 19.50 19.38 19.40 -0.01 8,496 92,695 -690 Hover/Click
May23 220324 18.52 18.62 18.52 18.57 +0.01 3,464 43,322 +660 Hover/Click
Jul23 220324 17.95 18.04 17.90 17.98 +0.04 569 33,059 -72 Hover/Click
Oct23 220324 17.58 17.63 17.50 17.58 +0.02 576 25,914 -47 Hover/Click
Mar24 220324 17.50 17.63 17.50 17.57 +0.03 194 10,777 +136 Hover/Click
Total Volume and Open Interest 77,546 817,462 +1,402  
London Cocoa(LCE) Weekly Monthly
May22 220324 1760 1772 1733 1739 -17 6,382 40,968 -379 Hover/Click
Jul22 220324 1785 1796 1758 1764 -18 4,636 43,206 +981 Hover/Click
Sep22 220324 1781 1791 1760 1766 -13 2,242 44,704 -774 Hover/Click
Dec22 220324 1775 1785 1758 1764 -10 2,666 62,515 -521 Hover/Click
Mar23 220324 1770 1780 1755 1760 -9 1,224 38,672 -96 Hover/Click
May23 220324 1766 1775 1755 1758 -7 648 13,126 +37 Hover/Click
Jul23 220324 1764 1774 1754 1757 -6 301 8,058 +64 Hover/Click
Total Volume and Open Interest 18,361 259,884 -652  
London Sugar(LCE) Weekly Monthly
May22 220324 549.60 555.40 548.70 550.60 +2.20 4,768 29,534 -236 Hover/Click
Aug22 220324 532.00 539.00 532.00 535.20 +2.20 2,389 15,414 +326 Hover/Click
Oct22 220324 522.10 526.00 521.70 523.20 +1.00 1,249 13,085 +125 Hover/Click
Dec22 220324 517.00 520.00 517.00 518.40 +1.10 276 5,746 +83 Hover/Click
Mar23 220324 512.30 513.40 511.60 512.00 +0.70 24 3,508 -5 Hover/Click
Total Volume and Open Interest 8,828 70,355 +407  
Cotton(ICE) Weekly Monthly
May22 220324 130.04 131.61 129.36 130.90 +0.87 11,117 97,494 -668 Hover/Click
Jul22 220324 126.26 127.77 125.58 127.35 +1.09 7,208 50,790 +991 Hover/Click
Oct22 220324 114.99 114.99 114.99 114.99 +0.94 6 43 +1 Hover/Click
Dec22 220324 108.25 109.58 107.50 109.25 +0.70 4,175 62,101 +747 Hover/Click
Mar23 220324 103.91 105.54 103.45 104.88 +0.97 554 8,292 -14 Hover/Click
May23 220324 100.99 102.89 100.99 101.83 +1.00 167 2,092 -28 Hover/Click
Total Volume and Open Interest 23,544 230,557 +1,078  
Lumber(CME) Weekly Monthly
May22 220324 1022.4 1059.9 1003.4 1020.0 -34.3 322 1,641 +0  
Jul22 220324 883.0 900.0 856.0 875.0 -8.0 50 716 +1  
Sep22 220324 810.2 840.0 800.7 819.7 -7.6 10 159 +1  
Nov22 220324 790.0 790.0 790.0 790.0 -6.4 1 73 +0  
Jan23 220324 793.7 793.7 793.7 793.7 -6.4        
Mar23 220324 800.1 800.1 800.1 800.1 unch        
May23 220324 700.1 700.1 700.1 700.1 unch        
Total Volume and Open Interest 383 2,589 +2  
Crude Oil(NYM) Weekly Monthly
May22 220324 114.47 116.64 110.61 112.34 -2.59 318,629 294,597 +933 Hover/Click
Jun22 220324 111.41 113.51 107.79 109.43 -2.56 98,190 184,688 +1,705 Hover/Click
Jul22 220324 108.00 110.07 104.67 106.19 -2.46 49,179 105,600 +2,804 Hover/Click
Aug22 220324 104.42 106.61 101.46 102.87 -2.39 27,270 58,166 +2,377 Hover/Click
Sep22 220324 101.37 103.30 98.50 99.75 -2.37 26,314 79,570 +96 Hover/Click
Oct22 220324 98.80 100.50 96.05 97.19 -2.33 14,888 61,965 -960 Hover/Click
Nov22 220324 97.07 97.70 94.14 95.18 -2.28 9,442 58,255 +1,229 Hover/Click
Dec22 220324 95.16 96.85 92.47 93.48 -2.24 45,608 252,040 +2,484 Hover/Click
Jan23 220324 93.56 93.83 91.02 91.94 -2.22 4,921 49,586 +141 Hover/Click
Feb23 220324 91.81 92.24 89.90 90.53 -2.20 4,149 40,030 +957 Hover/Click
Mar23 220324 91.89 92.02 88.46 89.25 -2.19 4,259 45,421 -242 Hover/Click
Apr23 220324 88.10 90.57 87.86 88.10 -2.20 641 27,050 -49 Hover/Click
May23 220324 87.07 89.40 86.92 87.07 -2.19 856 25,385 +39 Hover/Click
Jun23 220324 87.83 88.98 85.33 86.10 -2.16 11,964 110,821 +1,237 Hover/Click
Jul23 220324 87.75 87.75 84.50 85.16 -2.14 644 20,392 +22 Hover/Click
Aug23 220324 84.33 84.33 84.33 84.33 -2.10 144 15,959 +7 Hover/Click
Total Volume and Open Interest 641,338 1,785,352 -6,024  
e-miNY Crude Oil(NYM)
May22 220324 114.600 116.625 110.600 112.350 -2.575 42,139 5,624 -164  
Jun22 220324 111.425 113.575 107.875 109.425 -2.575 987 522 -168  
Jul22 220324 109.500 110.000 105.050 106.200 -2.450 44 121 +2  
Aug22 220324 102.100 102.875 102.100 102.875 -2.375 33 43 -22  
Sep22 220324 101.450 102.475 99.100 99.750 -2.375 41 57 +21  
Oct22 220324 98.200 98.200 96.200 97.200 -2.325 11 22 -7  
Nov22 220324 97.450 97.450 94.700 95.175 -2.275 2 25 +2  
Dec22 220324 96.650 96.650 92.375 93.475 -2.250 14 229 -7  
Jan23 220324 91.950 91.950 91.700 91.950 -2.200 0 20 +0  
Feb23 220324 90.525 90.525 90.525 90.525 -2.200 0 1 +0  
Total Volume and Open Interest 43,278 6,760 -345  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220324 408.00 418.18 401.48 415.34 +3.86 19,955 31,645 -1,520 Hover/Click
May22 220324 378.26 385.70 371.83 380.30 -1.43 33,527 55,929 +752 Hover/Click
Jun22 220324 352.85 359.09 348.88 353.68 -3.54 20,470 35,029 +80 Hover/Click
Jul22 220324 336.80 341.28 332.39 335.90 -4.20 8,745 18,049 +298 Hover/Click
Aug22 220324 324.84 329.25 320.56 324.07 -4.58 5,331 10,804 +100 Hover/Click
Sep22 220324 320.20 321.99 313.29 316.44 -4.68 5,593 12,529 -484 Hover/Click
Oct22 220324 314.75 314.75 307.90 310.28 -4.79 2,918 9,777 -18 Hover/Click
Nov22 220324 308.05 308.30 302.20 304.49 -4.88 1,431 8,871 +72 Hover/Click
Dec22 220324 304.51 305.79 297.14 299.64 -4.79 3,436 17,628 -158 Hover/Click
Jan23 220324 297.70 297.71 293.04 295.51 -4.71 415 5,420 +94 Hover/Click
Feb23 220324 292.50 292.50 289.36 291.92 -4.74 208 2,373 -58 Hover/Click
Mar23 220324 289.00 289.00 285.80 288.07 -4.73 169 2,591 -15 Hover/Click
Apr23 220324 284.13 284.13 284.13 284.13 -4.69 75 1,964 -38 Hover/Click
May23 220324 280.62 280.62 280.62 280.62 -4.62 49 524 -5 Hover/Click
Total Volume and Open Interest 102,639 228,666 -843  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220324 340.75 350.00 334.10 338.97 -4.90 25,059 37,904 -5,977 Hover/Click
May22 220324 339.51 347.27 332.08 336.89 -5.06 41,063 99,369 +1,850 Hover/Click
Jun22 220324 335.50 339.54 326.03 330.45 -4.24 22,276 36,528 -759 Hover/Click
Jul22 220324 325.80 329.80 317.04 321.03 -4.34 11,959 30,752 +351 Hover/Click
Aug22 220324 316.55 319.41 307.44 310.97 -4.62 6,244 14,338 +167 Hover/Click
Sep22 220324 304.73 308.75 297.90 300.80 -4.76 4,169 14,788 -75 Hover/Click
Oct22 220324 284.54 284.54 279.50 281.54 -5.23 3,433 9,721 +125 Hover/Click
Nov22 220324 274.81 274.81 270.10 271.73 -5.33 2,581 8,229 +331 Hover/Click
Dec22 220324 271.69 272.43 262.29 264.53 -5.24 2,805 23,499 +168 Hover/Click
Jan23 220324 259.21 259.21 257.70 259.21 -5.10 624 4,092 +118 Hover/Click
Total Volume and Open Interest 120,874 284,565 -3,887  
e-miNY RBOB Gasoline(NYM)
Apr22 220324 338.97 338.97 338.97 338.97 -4.90 1 2 +1  
May22 220324 336.89 336.89 336.89 336.89 -5.06        
Jun22 220324 330.45 330.45 330.45 330.45 -4.24        
Jul22 220324 321.03 321.03 321.03 321.03 -4.34        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Apr22 220324 5.115 5.464 5.063 5.401 +0.169 122,753 34,343 -13,916 Hover/Click
May22 220324 5.158 5.508 5.114 5.446 +0.172 86,517 224,362 +7,945 Hover/Click
Jun22 220324 5.221 5.546 5.167 5.487 +0.171 22,747 70,881 +1,512 Hover/Click
Jul22 220324 5.265 5.600 5.220 5.538 +0.172 19,533 90,963 +1,707 Hover/Click
Aug22 220324 5.259 5.605 5.224 5.543 +0.172 10,449 43,741 +600 Hover/Click
Sep22 220324 5.239 5.579 5.200 5.520 +0.170 8,273 76,529 +1,245 Hover/Click
Oct22 220324 5.256 5.590 5.213 5.529 +0.167 24,458 78,387 -2,253 Hover/Click
Nov22 220324 5.337 5.645 5.277 5.586 +0.163 6,496 43,312 +589 Hover/Click
Dec22 220324 5.480 5.779 5.444 5.717 +0.155 6,003 45,958 +595 Hover/Click
Jan23 220324 5.569 5.865 5.512 5.804 +0.151 14,413 60,979 +825 Hover/Click
Feb23 220324 5.389 5.681 5.361 5.621 +0.147 5,386 20,456 +477 Hover/Click
Mar23 220324 4.913 5.091 4.816 5.040 +0.115 8,707 38,672 +381 Hover/Click
Apr23 220324 3.792 3.910 3.760 3.879 +0.062 9,957 46,243 +614 Hover/Click
May23 220324 3.693 3.795 3.673 3.777 +0.060 3,323 27,781 +1,186 Hover/Click
Jun23 220324 3.745 3.827 3.710 3.815 +0.062 2,699 15,506 -28 Hover/Click
Jul23 220324 3.773 3.880 3.755 3.860 +0.063 1,894 12,934 +961 Hover/Click
Total Volume and Open Interest 368,433 1,085,676 +2,365  
Brent Crude Oil(ICE) Weekly Monthly
May22 220324 121.56 123.74 116.93 119.03 -2.57 204,659 187,166 -10,450 Hover/Click
Jun22 220324 117.70 119.74 113.41 115.30 -2.45 260,720 418,789 -7,136 Hover/Click
Jul22 220324 113.85 115.76 109.74 111.51 -2.35 112,273 219,196 +6,627 Hover/Click
Aug22 220324 110.50 112.31 106.61 108.21 -2.28 72,694 109,044 +1,126 Hover/Click
Sep22 220324 107.68 109.37 103.95 105.40 -2.25 63,131 119,108 +759 Hover/Click
Oct22 220324 105.41 106.83 101.70 103.02 -2.21 32,558 61,683 +2,074 Hover/Click
Nov22 220324 103.34 104.61 99.77 100.99 -2.14 24,015 60,136 +62 Hover/Click
Dec22 220324 101.05 102.63 98.02 99.14 -2.08 75,645 198,256 -2,178 Hover/Click
Jan23 220324 99.78 100.85 96.47 97.45 -2.06 7,679 33,488 -572 Hover/Click
Feb23 220324 95.80 96.96 95.66 95.97 -2.04 4,790 42,492 +954 Hover/Click
Mar23 220324 95.78 95.78 94.78 94.78 -2.05 9,070 31,603 +1,039 Hover/Click
Apr23 220324 93.70 93.70 93.70 93.70 -2.06 1,436 15,606 +20 Hover/Click
May23 220324 92.81 92.81 92.76 92.76 -2.05 1,225 18,636 +185 Hover/Click
Jun23 220324 93.90 94.78 90.99 91.81 -2.02 18,666 87,128 +617 Hover/Click
Total Volume and Open Interest 923,528 1,921,714 -5,581  
Gas Oil(ICE) Weekly Monthly
Apr22 220324 1240.00 1260.00 1215.00 1233.75 -2.00 30,487 73,495 -4,669 Hover/Click
May22 220324 1133.25 1159.25 1118.75 1134.00 -4.25 54,022 116,085 +904 Hover/Click
Jun22 220324 1052.00 1069.25 1035.50 1045.25 -9.00 47,813 67,033 +630 Hover/Click
Jul22 220324 1007.00 1007.00 976.25 986.25 -8.75 15,517 37,407 +951 Hover/Click
Aug22 220324 960.00 970.00 939.50 951.00 -9.75 8,336 24,345 +2 Hover/Click
Sep22 220324 941.75 947.00 917.00 929.50 -10.00 7,835 27,691 -37 Hover/Click
Oct22 220324 914.50 927.75 899.75 911.50 -9.75 3,883 24,586 +17 Hover/Click
Nov22 220324 892.50 903.25 883.50 890.50 -9.25 2,763 15,050 +133 Hover/Click
Dec22 220324 887.50 892.25 860.75 873.50 -8.50 16,443 59,979 +789 Hover/Click
Total Volume and Open Interest 193,334 516,021 -1,312  
Ethanol(CBOT)
Apr22 220324 2.160 2.160 2.160 2.160 unch        
May22 220324 2.160 2.160 2.160 2.160 unch        
Jun22 220324 2.160 2.160 2.160 2.160 unch        
Jul22 220324 2.160 2.160 2.160 2.160 unch        
Aug22 220324 2.160 2.160 2.160 2.160 unch        
Sep22 220324 2.160 2.160 2.160 2.160 unch        
Oct22 220324 2.160 2.160 2.160 2.160 unch        
Nov22 220324 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220324 114.63 116.60 110.66 112.34 -2.59 18,817 64,620 -296 Hover/Click
Jun22 220324 111.72 113.43 107.98 109.43 -2.56 20,162 78,145 +262 Hover/Click
Jul22 220324 107.30 108.98 105.10 106.19 -2.46 12,488 27,675 +721 Hover/Click
Aug22 220324 103.96 105.30 101.99 102.87 -2.39 6,354 20,250 +590 Hover/Click
Sep22 220324 100.93 102.37 98.81 99.75 -2.37 5,473 42,891 +174 Hover/Click
Oct22 220324 99.40 99.40 96.44 97.19 -2.33 2,957 16,837 +66 Hover/Click
Nov22 220324 97.28 97.28 94.36 95.18 -2.28 2,114 11,718 +111 Hover/Click
Dec22 220324 94.74 95.74 92.84 93.48 -2.24 7,408 103,904 -734 Hover/Click
Jan23 220324 91.94 91.94 91.94 91.94 -2.22 426 6,497 +3 Hover/Click
Feb23 220324 90.53 90.53 90.53 90.53 -2.20 437 3,564 +86 Hover/Click
Mar23 220324 89.25 89.25 89.25 89.25 -2.19 425 8,506 -64 Hover/Click
Apr23 220324 88.10 88.10 88.10 88.10 -2.20 199 3,961 +1 Hover/Click
May23 220324 87.07 87.07 87.07 87.07 -2.19 74 2,622 +0 Hover/Click
Jun23 220324 86.10 86.10 86.10 86.10 -2.16 1,180 27,586 +82 Hover/Click
Jul23 220324 85.16 85.16 85.16 85.16 -2.14 2 518 +0 Hover/Click
Aug23 220324 84.33 84.33 84.33 84.33 -2.10 3 774 +0 Hover/Click
Total Volume and Open Interest 81,775 510,233 +974  
US Dollar Index(ICE) Weekly Monthly
Jun22 220324 98.630 98.965 98.600 98.800 +0.185 16,052 51,410 +1,765 Hover/Click
Sep22 220324 98.670 98.670 98.550 98.565 +0.185 15 487 +0 Hover/Click
Dec22 220324 98.490 98.500 98.255 98.255 -0.045 6 55 +4 Hover/Click
Total Volume and Open Interest 16,073 51,952 +1,769  
Australian Dollar(CME) Weekly Monthly
Jun22 220324 75.08 75.37 74.76 75.22 +0.06 70,872 126,763 +4,871 Hover/Click
Sep22 220324 75.01 75.48 74.91 75.36 +0.06 5 268 +0 Hover/Click
Dec22 220324 75.44 75.57 75.00 75.44 +0.05 2 56 +1 Hover/Click
Total Volume and Open Interest 70,912 127,767 +4,877  
British Pound(CME) Weekly Monthly
Jun22 220324 132.03 132.11 131.53 131.79 -0.21 104,530 189,377 +668 Hover/Click
Sep22 220324 131.58 132.11 131.57 131.82 -0.20 120 2,023 +1 Hover/Click
Dec22 220324 131.90 132.18 131.65 131.90 -0.19 1 1,587 +0 Hover/Click
Total Volume and Open Interest 104,762 195,712 +699  
Canadian Dollar(CME) Weekly Monthly
Jun22 220324 79.60 79.93 79.44 79.71 +0.13 63,344 115,897 +5,049 Hover/Click
Sep22 220324 79.55 79.91 79.46 79.71 +0.13 15 2,345 +13 Hover/Click
Dec22 220324 79.60 79.89 79.45 79.68 +0.10 8 4,212 +5 Hover/Click
Mar23 220324 79.67 79.84 79.46 79.67 +0.09 8 229 +0 Hover/Click
Total Volume and Open Interest 63,396 124,090 +5,065  
Japanese Yen(CME) Weekly Monthly
Jun22 220324 82.71 82.84 81.86 81.96 -0.77 164,333 245,121 +11,727 Hover/Click
Sep22 220324 82.87 83.20 82.22 82.34 -0.76 150 583 -31 Hover/Click
Dec22 220324 83.50 83.67 82.74 82.83 -0.76 5 14 +3 Hover/Click
Total Volume and Open Interest 164,671 248,221 +11,713  
Swiss Franc(CME) Weekly Monthly
Jun22 220324 107.81 107.87 107.36 107.83 +0.03 15,990 44,726 -988 Hover/Click
Sep22 220324 108.09 108.51 108.03 108.49 +0.05 44 118 +3 Hover/Click
Dec22 220324 109.22 109.22 108.79 109.22 +0.06 0 67 +0 Hover/Click
Total Volume and Open Interest 16,034 44,911 -985  
EuroFX(CME) Weekly Monthly
Jun22 220324 110.41 110.47 109.98 110.32 -0.10 164,995 640,427 -4,918 Hover/Click
Sep22 220324 110.79 111.07 110.63 110.93 -0.10 1,414 6,870 -261 Hover/Click
Dec22 220324 111.39 111.74 111.30 111.61 -0.08 147 3,303 +122 Hover/Click
Total Volume and Open Interest 167,189 658,817 -5,220  
Mexican Peso(CME) Weekly Monthly
Jun22 220324 487.25 491.13 487.13 489.88 +1.63 45,804 134,723 +8,561 Hover/Click
Sep22 220324 480.75 481.75 478.25 480.75 +1.63 0 3 +0 Hover/Click
Total Volume and Open Interest 45,808 134,766 +8,565  
Brazilian Real(CME) Weekly Monthly
Apr22 220324 206.75 209.40 205.50 206.65 +0.50 5,936 66,256 -985  
May22 220324 205.05 207.80 203.95 205.10 +0.55 728 2,583 +317  
Jun22 220324 203.30 205.75 202.00 203.15 +0.35 109 1,993 +59 Hover/Click
Jul22 220324 201.65 203.60 200.70 201.65 +0.55        
Total Volume and Open Interest 6,773 70,832 -609  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220324 150~000 150~010 148~070 149~110 -0~060 322,346 1,126,742 +5,272 Hover/Click
Sep22 220324 148~160 148~160 148~160 148~160 -0~060 0 9 +0 Hover/Click
Dec22 220324 148~160 148~160 148~160 148~160 -0~060       Hover/Click
Total Volume and Open Interest 322,346 1,126,751 +3,787  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220324 123~095 123~100 122~165 122~295 -0~070 1,600,511 3,801,315 +43,405 Hover/Click
Sep22 220324 123~150 123~150 122~075 122~205 -0~070 43 65 +8 Hover/Click
Dec22 220324 122~205 122~205 122~205 122~205 -0~070       Hover/Click
Total Volume and Open Interest 1,600,554 3,801,380 +38,861  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220324 115~134 115~204 115~076 115~134 -0~046 837 3,318 +48 Hover/Click
Jun22 220324 115~072 115~076 114~236 114~312 -0~050 1,135,372 3,771,128 -12,046 Hover/Click
Sep22 220324 114~240 114~240 114~240 114~240 -0~050 0 4 +0 Hover/Click
Total Volume and Open Interest 1,136,209 3,774,450 -11,998  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220324 106~217 106~227 106~212 106~227 -0~014 28 20,697 +0 Hover/Click
Jun22 220324 106~071 106~073 106~024 106~051 -0~014 530,438 2,276,618 +23,788 Hover/Click
Sep22 220324 105~306 105~306 105~306 105~306 -0~014       Hover/Click
Total Volume and Open Interest 530,466 2,297,315 +23,788  
Eurodollars(CME) Weekly Monthly
Jun22 220324 98.465 98.465 98.415 98.435 -0.025 255,105 1,071,992 +7,905  
Sep22 220324 97.910 97.915 97.820 97.840 -0.060 187,765 1,020,771 +29,417  
Dec22 220324 97.490 97.490 97.395 97.415 -0.060 205,791 1,294,480 +3,546  
Mar23 220324 97.245 97.245 97.145 97.175 -0.050 192,128 938,336 +10,295  
Jun23 220324 97.100 97.100 97.005 97.045 -0.035 254,472 1,012,996 -3,979  
Sep23 220324 97.105 97.110 97.025 97.070 -0.020 150,208 796,392 +7,135  
Dec23 220324 97.165 97.165 97.075 97.135 -0.015 178,320 1,251,632 +822  
Mar24 220324 97.270 97.270 97.175 97.235 -0.020 102,703 461,963 -7,505  
Jun24 220324 97.360 97.360 97.260 97.320 -0.025 92,931 464,118 +2,324  
Sep24 220324 97.415 97.415 97.310 97.365 -0.035 86,745 446,346 +2,032  
Dec24 220324 97.450 97.450 97.345 97.395 -0.035 101,605 714,127 +2,642  
Mar25 220324 97.520 97.520 97.410 97.460 -0.035 51,096 261,867 +2,410  
Jun25 220324 97.575 97.575 97.465 97.515 -0.035 44,063 162,956 +998  
Sep25 220324 97.605 97.605 97.495 97.540 -0.040 26,405 128,263 +818  
Dec25 220324 97.610 97.615 97.500 97.550 -0.040 30,954 139,396 -914  
Mar26 220324 97.635 97.635 97.520 97.565 -0.040 31,333 76,993 -232  
Jun26 220324 97.630 97.635 97.520 97.570 -0.035 20,742 64,941 -1,010  
Sep26 220324 97.630 97.635 97.520 97.570 -0.035 18,687 65,433 +1,063  
Total Volume and Open Interest 2,125,005 10,832,338 +61,061  
Ultra T-Bond(CBOT)
Mar22 220322 171~30 171~30 171~22 171~26 -1~29 36 64 -1,435  
Jun22 220324 176~05 176~08 173~11 175~13 +0~09 164,858 1,264,111 +3,537  
Sep22 220324 175~13 175~13 175~13 175~13 +0~09        
Total Volume and Open Interest 164,858 1,264,111 +3,502  
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 220324 135~250 135~265 134~190 135~090 -0~080 347,968 1,299,837 -1,469  
Sep22 220324 135~090 135~090 135~090 135~090 -0~080        
Total Volume and Open Interest 347,968 1,299,837 -5,992  
30 Day Federal Funds(CBOT)
Mar22 220324 99.800 99.800 99.798 99.798 unch 17,609 155,813 -1,412  
Apr22 220324 99.655 99.660 99.655 99.655 unch 52,069 513,038 +4,465  
May22 220324 99.285 99.285 99.270 99.275 -0.005 64,235 317,366 -3,523  
Jun22 220324 99.040 99.040 99.010 99.015 -0.015 22,029 90,417 +5,092  
Jul22 220324 98.815 98.815 98.770 98.775 -0.030 60,704 244,684 +832  
Aug22 220324 98.520 98.525 98.455 98.470 -0.045 42,070 226,731 +3,273  
Total Volume and Open Interest 373,701 2,132,176 +9,392  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220324 149.76 149.78 149.61 149.62 -0.16 1,317 13,893 +28 Hover/Click
Sep22 220324 149.61 149.61 149.61 149.61 -0.16       Hover/Click
Dec22 220324 149.61 149.61 149.61 149.61 -0.16       Hover/Click
Total Volume and Open Interest 1,317 13,893 +28  
Euro-Buxl(EUREX)
Jun22 220324 188.26 188.46 184.94 186.64 -0.84 82,900 320,578 +13,795  
Sep22 220324 204.64 204.64 204.64 204.64 -1.68 0 34 +0  
Dec22 220324 205.28 205.28 205.28 205.28 -0.84        
Total Volume and Open Interest 82,900 320,612 +13,795  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220324 160.05 160.26 158.73 159.26 -0.54 794,261 1,361,179 +97,310 Hover/Click
Sep22 220324 160.56 160.56 159.55 159.98 -0.57 7,104 11,326 +6,991 Hover/Click
Dec22 220324 157.57 157.57 157.57 157.57 -0.54       Hover/Click
Total Volume and Open Interest 801,365 1,372,505 +104,301  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220324 130.06 130.13 129.44 129.59 -0.30 663,736 1,659,231 +76,451 Hover/Click
Sep22 220324 128.43 128.43 128.43 128.43 -0.30 0 2 +0 Hover/Click
Dec22 220324 128.56 128.56 128.56 128.56 -0.30       Hover/Click
Total Volume and Open Interest 663,736 1,659,233 +76,451  
Euro-Schatz(EUREX)
Jun22 220324 111.08 111.15 110.99 111.02 -0.07 291,929 1,354,319 +49,223  
Sep22 220324 110.62 110.62 110.62 110.62 -0.07        
Dec22 220324 111.04 111.04 111.04 111.04 -0.07        
Total Volume and Open Interest 291,929 1,354,319 +49,223  
3-Mth Euribor(EUREX)
Mar22 220314 100.500 100.500 100.500 100.500 +0.005 75 1,178 +75  
Jun22 220324 100.365 100.365 100.365 100.365 unch 0 495 +0  
Sep22 220324 100.140 100.140 100.130 100.130 -0.005 0 1,388 +0  
Total Volume and Open Interest 0 3,320 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220324 119~23 119~23 119~23 119~23 +0~04 0 19,203 -1,176 Hover/Click
Jun22 220324 121~05 121~10 120~08 121~03 +0~03 203,132 657,402 +805 Hover/Click
Total Volume and Open Interest 203,132 676,607 -371  
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 220324 100.370 100.375 100.355 100.360 -0.010 60,305 468,176 -4,887  
Sep22 220324 100.145 100.150 100.120 100.125 -0.010 71,003 404,887 -3,042  
Dec22 220324 99.860 99.865 99.810 99.815 -0.030 115,465 457,395 +20,029  
Total Volume and Open Interest 814,556 3,873,194 +38,454  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220324 99.33 99.37 99.31 99.32 unch 26,138 219,200 -436  
Sep22 220324 98.60 98.68 98.57 98.58 -0.02 26,536 175,679 +2,319  
Dec22 220324 98.10 98.18 98.07 98.08 -0.02 29,077 171,910 -428  
Mar23 220324 97.55 97.64 97.53 97.54 -0.02 18,277 114,781 +738  
Jun23 220324 97.11 97.20 97.08 97.09 -0.03 8,142 80,589 +2,081  
Sep23 220324 96.90 96.97 96.86 96.86 -0.03 8,359 81,436 -721  
Dec23 220324 96.83 96.89 96.79 96.80 -0.02 5,449 40,613 +794  
Mar24 220324 96.81 96.88 96.77 96.78 -0.03 3,107 24,826 +1,430  
Jun24 220324 96.80 96.81 96.75 96.75 -0.04 2 76 +2  
Sep24 220324 96.74 96.74 96.74 96.74 -0.04 0 125 +0  
Total Volume and Open Interest 125,087 909,353 +5,779  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220324 97.16 97.25 97.15 97.17 +0.01 150,899 1,001,720 +9,019  
Sep22 220324 97.17 97.17 97.17 97.17 +0.01        
Total Volume and Open Interest 150,899 1,001,720 +9,019  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220324 97.57 97.66 97.56 97.57 -0.01 124,138 856,234 +10,106  
Sep22 220324 97.57 97.57 97.57 97.57 -0.01        
Total Volume and Open Interest 124,138 856,234 +10,106  
Gold(CMX) Weekly Monthly
Apr22 220324 1944.1 1967.2 1937.4 1962.2 +24.9 153,282 172,707 -25,921 Hover/Click
Jun22 220324 1948.9 1972.5 1942.9 1967.7 +25.1 47,975 356,933 +19,636 Hover/Click
Aug22 220324 1953.2 1977.2 1948.4 1972.6 +25.5 3,866 33,849 +440 Hover/Click
Oct22 220324 1959.0 1981.6 1954.8 1978.4 +26.0 907 10,502 +149 Hover/Click
Dec22 220324 1966.8 1989.7 1960.1 1985.3 +26.6 564 22,026 -48 Hover/Click
Feb23 220324 1992.9 1992.9 1991.9 1992.6 +27.1 16 3,345 +8 Hover/Click
Apr23 220324 1989.7 2001.5 1988.7 2000.0 +27.8 1 343 +0 Hover/Click
Jun23 220324 2006.9 2006.9 2006.9 2006.9 +29.1 1 500 +0 Hover/Click
Aug23 220324 2012.9 2012.9 2012.9 2012.9 +29.8 0 50 +0 Hover/Click
Oct23 220324 2018.9 2018.9 2018.9 2018.9 +30.6       Hover/Click
Dec23 220324 2037.0 2037.0 2024.4 2024.4 +30.6 0 336 +0 Hover/Click
Total Volume and Open Interest 207,806 605,191 -5,698  
Silver(CMX) Weekly Monthly
Mar22 220324 2545.5 2590.5 2545.5 2590.0 +73.0 48 70 +16 Hover/Click
May22 220324 2528.5 2616.0 2517.0 2592.0 +73.1 45,755 117,117 -1,951 Hover/Click
Jul22 220324 2534.0 2618.0 2523.5 2595.4 +71.2 2,495 24,672 -523 Hover/Click
Sep22 220324 2541.0 2616.0 2529.5 2600.7 +70.3 444 6,785 -3 Hover/Click
Dec22 220324 2550.0 2630.5 2544.5 2608.9 +68.1 451 5,040 -29 Hover/Click
Mar23 220324 2626.0 2628.0 2621.0 2621.0 +67.9 39 922 +28 Hover/Click
May23 220324 2630.4 2630.4 2630.4 2630.4 +67.9 0 11 +0 Hover/Click
Total Volume and Open Interest 49,657 155,456 -2,516  
Platinum(NYMEX) Weekly Monthly
Apr22 220324 1027.0 1039.1 1014.7 1031.2 +10.2 13,295 21,058 -2,465 Hover/Click
Jul22 220324 1028.8 1041.9 1017.0 1033.7 +10.4 4,783 37,231 +2,305 Hover/Click
Oct22 220324 1030.0 1043.2 1017.2 1035.1 +11.4 62 5,618 -3 Hover/Click
Jan23 220324 1036.9 1036.9 1036.9 1036.9 +11.6 0 62 +0 Hover/Click
Total Volume and Open Interest 18,151 64,000 -159  
Palladium(NYMEX) Weekly Monthly
Mar22 220324 2526.70 2526.70 2526.70 2526.70 +11.30 2 7 -4 Hover/Click
Jun22 220324 2534.00 2563.00 2483.00 2530.60 +11.30 922 6,712 +24 Hover/Click
Sep22 220324 2532.60 2532.60 2532.60 2532.60 +12.50 34 217 +25 Hover/Click
Total Volume and Open Interest 959 6,948 +45  
Copper(CMX) Weekly Monthly
Mar22 220324 476.85 480.00 470.60 472.90 -3.35 488 855 -123 Hover/Click
May22 220324 477.60 481.75 470.85 474.25 -3.40 38,073 115,971 +1,786 Hover/Click
Jul22 220324 477.30 481.30 470.95 474.30 -3.15 5,714 35,905 +871 Hover/Click
Sep22 220324 476.80 480.00 470.90 474.00 -2.95 2,232 21,576 +743 Hover/Click
Dec22 220324 476.00 478.45 470.65 473.30 -2.65 1,037 12,336 +77 Hover/Click
Total Volume and Open Interest 48,360 197,244 +3,359  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220324 34252 34655 34214 34604 +354 111,073 62,918 +863 Hover/Click
Sep22 220324 34250 34611 34189 34573 +355 20 106 +8 Hover/Click
Dec22 220324 34673 34673 34306 34673 +354       Hover/Click
Mar23 220324 34673 34673 34673 34673 +345       Hover/Click
Total Volume and Open Interest 111,093 63,024 +871  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220324 4449.25 4517.50 4445.75 4512.50 +65.00 1,205,860 2,096,702 -13,826 Hover/Click
Sep22 220324 4449.75 4520.25 4448.25 4515.00 +65.25 1,481 5,077 +539 Hover/Click
Dec22 220324 4479.25 4529.75 4479.25 4525.75 +66.25 144 8,086 -18 Hover/Click
Mar23 220324 4545.25 4545.25 4545.25 4545.25 +68.25 1 274 +0 Hover/Click
Total Volume and Open Interest 1,207,486 2,111,687 -13,305  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220324 14462.75 14769.75 14433.50 14763.75 +316.75 509,918 211,807 +7,202 Hover/Click
Sep22 220324 14500.50 14804.00 14470.50 14798.00 +318.25 292 962 -18 Hover/Click
Dec22 220324 14855.00 14855.00 14538.50 14855.00 +311.75 0 35 +0 Hover/Click
Total Volume and Open Interest 510,210 212,808 +7,184  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220324 2655.00 2691.90 2653.70 2688.10 +30.80 10,254 48,983 -544 Hover/Click
Sep22 220324 2679.80 2696.60 2665.60 2696.60 +30.30       Hover/Click
Dec22 220324 2708.10 2708.10 2708.10 2708.10 +28.00       Hover/Click
Total Volume and Open Interest 10,254 48,983 -544  
Volatility Index(CBOE)
Mar22 220315 31.62 33.40 31.20 32.28 +0.48 63,115 33,036 -13,105  
Apr22 220324 25.15 25.20 24.05 24.27 -0.62 49,927 121,757 -498  
May22 220324 25.90 26.05 25.12 25.45 -0.30 27,149 51,442 +3,242  
Jun22 220324 26.33 26.42 25.62 25.99 -0.16 11,771 33,611 +1,574  
Total Volume and Open Interest 99,415 259,736 +5,482  
S & P 600(CME)
Mar22 220318 1329.90 1329.90 1329.90 1329.90 -0.80        
Jun22 220324 1323.10 1323.10 1323.10 1323.10 +10.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220324 2047.10 2074.40 2039.80 2070.80 +23.40 164,205 483,172 -6,586 Hover/Click
Sep22 220324 2055.70 2074.60 2041.80 2072.20 +23.70 15 48 +8 Hover/Click
Dec22 220324 2067.90 2067.90 2067.90 2067.90 +22.30       Hover/Click
Total Volume and Open Interest 164,220 483,220 -6,578  
Nikkei 225(CME)
Jun22 220324 27400 28180 27400 28145 +715 3,561 11,067 +111  
Sep22 220324 28150 28150 28150 28150 +720        
Total Volume and Open Interest 3,561 11,067 +111  
Nikkei 225(SGX) Weekly Monthly
Jun22 220324 27810 27930 27355 27825 -10 34,431 90,710 +3,444  
Sep22 220324 27525 27780 27435 27780 -10 0 872 +1  
Dec22 220324 27580 27580 27580 27580 -10 0 13,289 +0  
Total Volume and Open Interest 34,432 119,422 +3,446  
Nikkei 225 Mini(JPX)
Jun22 220324 27415 27935 27380 27840 -20 411,636 256,868 -7,268  
Sep22 220324 27700 27880 27295 27780 -20 8,073 4,733 +417  
Dec22 220324 27500 27660 27080 27570 -20 628 3,229 +0  
Total Volume and Open Interest 445,224 378,371 -2,865  
Nikkei 225(JPX)
Jun22 220324 27420 27930 27380 27840 -20 25,763 223,476 -572  
Sep22 220324 27370 27870 27330 27780 -20 147 4,981 -145  
Dec22 220324 27270 27570 27270 27570 -20 3 26,700 +3  
Total Volume and Open Interest 25,916 291,037 -514  
Nikkei 225(CME) Yen
Jun22 220324 27410 28135 27360 28095 +710 27,651 43,186 +438  
Sep22 220324 27795 28045 27795 28030 +695 4 3 +0  
Dec22 220324 27860 27860 27860 27860 +695        
Total Volume and Open Interest 27,655 43,189 +438  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220324 28100 28100 28100 28100 +710        
Sep22 220324 28030 28030 28030 28030 +690        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220324 6578.5 6633.5 6537.0 6553.0 -24.0 53,326 248,085 -3,180  
May22 220324 6520.0 6520.0 6447.5 6458.0 -23.5 80 9 +0  
Jun22 220324 6455.0 6459.5 6408.5 6412.0 -24.0 322 6,110 +167  
Sep22 220324 6390.0 6390.0 6390.0 6390.0 -21.5 0 1 +0  
Dec22 220324 6367.5 6367.5 6367.5 6367.5 -21.5 0 14,502 +0  
Mar23 220324 6361.0 6361.0 6361.0 6361.0 -19.0        
Total Volume and Open Interest 53,728 268,710 -3,013  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220324 22098 22243 21689 21936 -164 145,408 107,191 -2,747  
Apr22 220324 22080 22228 21680 21917 -163 1,834 8,811 +439  
Total Volume and Open Interest 147,605 132,073 -2,290  
DAX(EUREX) Weekly Monthly
Jun22 220324 14260.0 14394.0 14201.0 14312.0 +30.0 45,624 76,027 +336  
Sep22 220324 14338.0 14338.0 14230.0 14295.0 +30.0 21 440 +6  
Dec22 220324 14282.0 14282.0 14282.0 14282.0 +31.0        
Total Volume and Open Interest 45,645 76,467 +342  
Mini-DAX(EUREX)
Mar22 220318 14399.0 14417.0 14120.0 14227.0 -162.0 55,874 14,686 -3,190  
Jun22 220324 14250.0 14394.0 14200.0 14312.0 +30.0 39,007 10,582 +240  
Sep22 220324 14244.0 14337.0 14215.0 14295.0 +30.0 9 22 +1  
Total Volume and Open Interest 39,016 10,604 +241  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220318 3875 3898 3844 3848 -39 2,064,325 2,240,513 -1,172,256  
Jun22 220324 3777 3811 3761 3786 +5 619,145 3,882,764 +56,574  
Sep22 220324 3774 3790 3754 3772 +6 8 16,400 -9  
Total Volume and Open Interest 619,153 3,926,363 +56,565  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220324 11920 11980 11890 11951 +18 27,608 165,066 -495  
Sep22 220324 11865 11930 11865 11918 +18 2 114 +2  
Dec22 220324 11900 11900 11900 11900 +16        
Total Volume and Open Interest 27,610 165,180 -493  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220324 7400.00 7449.00 7385.50 7432.50 +23.50 68,235 566,156 -7,142  
Sep22 220324 7355.50 7384.00 7355.50 7384.00 +23.50 1 136 +1  
Dec22 220324 7374.00 7374.00 7374.00 7374.00 +23.50 0 1,368 +0  
Total Volume and Open Interest 68,236 567,660 -7,141  
SPI 200(SFE) Weekly Monthly
Jun22 220324 7350.0 7366.0 7292.0 7348.0 -1.0 42,152 224,800 -17  
Sep22 220324 7269.0 7269.0 7269.0 7269.0 -1.0        
Dec22 220324 7247.0 7247.0 7247.0 7247.0 -1.0 0 103 +0  
Total Volume and Open Interest 42,166 225,260 -10  
FTSE MIB(ISE)
Jun22 220324 23745.00 23970.00 23690.00 23833.00 +112.00 14,988 67,833 +891  
Sep22 220324 23665.00 23765.00 23540.00 23663.00 +102.00 27 35 +22  
Dec22 220324 23463.00 23463.00 23463.00 23463.00 +222.00        
Total Volume and Open Interest 15,015 67,868 +913  
KOSPI 200(KFE)
Jun22 220324 361.50 363.20 360.15 362.50 -1.75 188,611 253,986 +1,293  
Sep22 220324 361.80 363.15 360.25 362.80 -1.50 357 7,892 -4  
Dec22 220324 362.00 363.35 361.80 363.35 -2.55 0 13,497 -800  
Total Volume and Open Interest 188,983 283,517 +555  
GSCI(CME) Weekly Monthly
Apr22 220324 777.20 787.30 772.90 774.90 -8.25 58 1,646 +38  
May22 220324 777.40 777.40 777.40 777.40 -8.25        
Jun22 220324 774.90 774.90 774.90 774.90 -13.25        
Total Volume and Open Interest 58 1,646 +38  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!