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 25, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220325 1702.00 1714.25 1684.75 1710.25 +9.50 75,495 278,677 +604 Hover/Click
Jul22 220325 1683.25 1691.75 1666.75 1688.50 +6.25 36,274 175,239 +2,870 Hover/Click
Aug22 220325 1637.50 1644.25 1624.00 1639.25 +3.50 2,025 19,119 +371 Hover/Click
Sep22 220325 1547.75 1556.00 1538.50 1553.00 +4.00 1,328 11,441 +101 Hover/Click
Nov22 220325 1492.50 1499.00 1482.50 1496.75 +3.75 20,791 179,789 +1,193 Hover/Click
Jan23 220325 1484.00 1490.00 1475.50 1489.00 +4.50 2,491 18,664 +175 Hover/Click
Mar23 220325 1448.25 1456.00 1442.25 1455.50 +7.00 2,951 39,773 +44 Hover/Click
May23 220325 1441.00 1447.50 1434.00 1447.00 +7.25 1,418 16,240 +152 Hover/Click
Jul23 220325 1437.75 1444.50 1431.75 1444.00 +7.00 913 6,755 +259 Hover/Click
Aug23 220325 1426.50 1426.50 1426.50 1426.50 +7.00 2 115 +0 Hover/Click
Sep23 220325 1379.00 1379.00 1379.00 1379.00 +5.75 0 376 +0 Hover/Click
Nov23 220325 1346.50 1348.75 1338.00 1347.75 +4.00 596 13,447 +26 Hover/Click
Jan24 220325 1350.50 1350.50 1350.50 1350.50 +4.50 2 144 +0 Hover/Click
Mar24 220325 1345.00 1345.00 1345.00 1345.00 +3.25 0 2 +0 Hover/Click
Total Volume and Open Interest 144,307 760,179 +5,797  
Soybean Meal(CBOT) Weekly Monthly
May22 220325 487.00 494.70 484.50 487.90 +2.00 34,481 170,169 -1,176 Hover/Click
Jul22 220325 477.70 484.60 475.40 480.40 +3.20 15,623 115,427 +1,764 Hover/Click
Aug22 220325 463.60 468.40 460.20 465.60 +3.30 1,751 16,428 +280 Hover/Click
Sep22 220325 446.70 451.60 443.40 448.10 +2.00 1,085 11,219 +163 Hover/Click
Oct22 220325 432.50 437.40 429.00 432.60 +0.90 1,571 13,882 +255 Hover/Click
Dec22 220325 429.30 434.60 426.10 429.40 +0.50 8,714 48,214 +595 Hover/Click
Jan23 220325 422.20 427.30 419.50 421.50 -0.30 1,157 4,799 +54 Hover/Click
Mar23 220325 406.70 411.60 404.60 406.00 -0.60 849 6,181 +242 Hover/Click
May23 220325 402.00 404.10 397.60 398.90 -1.00 136 2,499 +6 Hover/Click
Jul23 220325 400.30 401.20 394.70 396.20 -1.00 191 1,777 +66 Hover/Click
Total Volume and Open Interest 65,559 394,418 +2,249  
Soybean Oil(CBOT) Weekly Monthly
May22 220325 74.35 75.08 73.06 74.75 +0.46 35,213 140,412 -887 Hover/Click
Jul22 220325 71.95 72.90 71.01 72.61 +0.50 15,774 80,905 +262 Hover/Click
Aug22 220325 69.77 70.42 68.87 70.21 +0.50 2,269 19,927 +10 Hover/Click
Sep22 220325 67.94 68.63 67.16 68.48 +0.54 1,993 12,738 +45 Hover/Click
Oct22 220325 66.71 67.32 65.87 67.23 +0.55 1,693 14,352 +281 Hover/Click
Dec22 220325 66.30 67.05 65.33 66.83 +0.56 7,515 60,107 +831 Hover/Click
Jan23 220325 65.50 66.39 64.68 66.27 +0.69 571 3,481 +66 Hover/Click
Mar23 220325 64.54 65.60 63.77 65.52 +0.84 567 4,890 +215 Hover/Click
May23 220325 63.53 65.13 63.37 65.08 +0.85 170 3,071 +32 Hover/Click
Jul23 220325 63.13 64.81 63.04 64.74 +0.85 113 2,493 +25 Hover/Click
Total Volume and Open Interest 65,888 348,118 +878  
Canola(WCE) Weekly Monthly
May22 220325 1148.6 1153.2 1136.9 1139.4 -9.2 10,410 52,263 -2,378 Hover/Click
Jul22 220325 1117.3 1125.8 1111.2 1113.7 -7.5 5,663 35,108 -325 Hover/Click
Nov22 220325 949.7 965.0 949.6 961.1 +7.4 5,711 48,767 +824 Hover/Click
Jan23 220325 949.8 964.0 949.8 960.9 +7.3 1,355 9,763 +874 Hover/Click
Mar23 220325 957.4 957.4 957.4 957.4 +7.2 8 176 +5 Hover/Click
Total Volume and Open Interest 23,148 146,267 -999  
Corn(CBOT) Weekly Monthly
May22 220325 748.50 755.25 742.50 754.00 +5.75 112,399 547,626 -451 Hover/Click
Jul22 220325 728.50 735.00 723.50 734.75 +6.25 66,388 396,260 +4,886 Hover/Click
Sep22 220325 682.50 686.50 678.00 685.75 +3.25 19,769 132,793 +1,427 Hover/Click
Dec22 220325 667.00 670.50 662.25 669.00 +1.50 43,236 361,172 +5,521 Hover/Click
Mar23 220325 668.25 671.25 663.00 670.25 +2.00 6,007 40,536 +1,192 Hover/Click
May23 220325 668.50 671.50 663.75 671.00 +2.25 2,139 10,133 +805 Hover/Click
Jul23 220325 665.50 669.25 661.00 669.00 +3.00 1,427 18,413 +359 Hover/Click
Sep23 220325 608.00 610.75 606.25 610.50 +2.00 89 1,157 +28 Hover/Click
Dec23 220325 596.25 598.75 594.00 598.50 +2.00 1,190 29,659 +299 Hover/Click
Mar24 220325 601.00 602.75 600.00 602.75 +2.00 44 419 +38 Hover/Click
Total Volume and Open Interest 252,796 1,540,341 +14,140  
Wheat(CBOT) Weekly Monthly
May22 220325 1089.50 1109.00 1064.75 1102.25 +16.50 24,464 130,956 +691 Hover/Click
Jul22 220325 1075.00 1099.00 1055.50 1092.50 +18.00 17,801 98,411 -938 Hover/Click
Sep22 220325 1048.75 1073.50 1030.00 1069.75 +20.50 5,470 45,211 +185 Hover/Click
Dec22 220325 1019.00 1047.25 1003.00 1043.75 +23.25 5,177 52,132 -198 Hover/Click
Mar23 220325 988.25 1016.50 972.00 1011.50 +23.50 700 7,827 -96 Hover/Click
May23 220325 952.50 973.50 939.50 970.00 +20.50 373 2,055 +88 Hover/Click
Total Volume and Open Interest 54,426 345,130 -215  
Wheat(KCBT) Weekly Monthly
May22 220325 1096.50 1116.00 1074.25 1110.75 +15.75 8,868 77,989 -609 Hover/Click
Jul22 220325 1090.25 1111.75 1069.75 1107.00 +16.75 7,500 50,120 -78 Hover/Click
Sep22 220325 1077.25 1101.00 1058.25 1096.25 +20.00 2,398 23,395 +148 Hover/Click
Dec22 220325 1063.00 1090.00 1047.25 1085.00 +22.75 2,124 21,653 +77 Hover/Click
Mar23 220325 1046.50 1066.50 1027.75 1061.75 +23.25 280 1,195 +26 Hover/Click
May23 220325 996.00 1013.75 979.50 1009.50 +20.75 245 621 +33 Hover/Click
Jul23 220325 856.00 894.00 856.00 890.00 +22.00 226 2,032 -2 Hover/Click
Total Volume and Open Interest 21,651 177,813 -404  
Wheat(MGE) Weekly Monthly
May22 220325 1086.00 1109.00 1071.25 1104.25 +21.50 2,372 26,992 -537 Hover/Click
Jul22 220325 1079.25 1105.00 1072.00 1102.25 +23.00 1,929 16,793 +224 Hover/Click
Sep22 220325 1061.00 1086.00 1055.25 1083.25 +24.00 919 14,565 +149 Hover/Click
Dec22 220325 1060.00 1085.00 1055.00 1082.25 +24.25 467 6,356 +135 Hover/Click
Mar23 220325 1051.25 1076.00 1051.25 1076.00 +25.50 29 233 +6 Hover/Click
May23 220325 1062.50 1062.50 1062.50 1062.50 +21.00 0 8 +0 Hover/Click
Total Volume and Open Interest 5,716 65,026 -23  
Oats(CBOT) Weekly Monthly
May22 220325 710.75 741.75 702.50 738.00 +34.75 142 1,720 +6 Hover/Click
Jul22 220325 667.00 695.50 660.75 694.50 +31.00 37 535 +15 Hover/Click
Sep22 220325 568.00 572.00 561.00 572.00 +27.75 7 417 -1 Hover/Click
Dec22 220325 556.25 565.50 555.00 565.00 +26.25 34 399 +14 Hover/Click
Total Volume and Open Interest 220 3,095 +34  
Rough Rice(CBOT) Weekly Monthly
May22 220325 15.98 16.44 15.81 16.25 +0.24 238 7,532 +16 Hover/Click
Jul22 220325 16.30 16.69 16.27 16.51 +0.23 34 617 +12 Hover/Click
Sep22 220325 15.90 16.30 15.87 16.15 +0.15 74 1,463 +52 Hover/Click
Nov22 220325 16.03 16.51 16.00 16.22 +0.14 4 89 +1 Hover/Click
Total Volume and Open Interest 350 9,701 +81  
Live Cattle(CME) Weekly Monthly
Apr22 220325 139.850 140.500 139.830 140.485 +0.800 10,935 38,366 -3,301 Hover/Click
Jun22 220325 136.950 137.700 136.785 137.380 +0.430 17,384 129,550 +1,435 Hover/Click
Aug22 220325 137.700 138.200 137.450 138.130 +0.430 9,749 68,230 +1,009 Hover/Click
Oct22 220325 144.035 144.700 143.830 144.350 +0.150 5,632 42,724 +331 Hover/Click
Dec22 220325 149.735 150.300 149.450 149.830 -0.070 3,282 19,866 +67 Hover/Click
Feb23 220325 152.950 153.250 152.500 152.830 -0.105 1,236 6,297 +370 Hover/Click
Total Volume and Open Interest 48,658 309,819 +39  
Feeder Cattle(CME) Weekly Monthly
Mar22 220325 156.785 156.950 156.300 156.435 -0.350 936 2,487 -68 Hover/Click
Apr22 220325 162.830 163.250 161.150 161.580 -1.155 3,312 6,184 -735 Hover/Click
May22 220325 166.580 167.100 165.000 165.330 -1.170 4,517 18,079 +559 Hover/Click
Aug22 220325 179.285 179.950 178.035 178.450 -1.150 1,666 10,542 +40 Hover/Click
Sep22 220325 182.250 182.380 180.600 181.130 -0.950 579 2,273 +47 Hover/Click
Oct22 220325 183.285 184.035 182.300 182.985 -0.800 511 1,673 +18 Hover/Click
Nov22 220325 184.500 184.935 183.185 183.685 -0.965 292 1,037 +2 Hover/Click
Total Volume and Open Interest 11,912 42,728 -104  
Lean Hogs(CME) Weekly Monthly
Apr22 220325 103.680 107.530 103.350 107.480 +4.700 9,519 26,222 -2,101 Hover/Click
May22 220325 114.830 118.630 114.780 117.900 +3.770 385 2,560 +64  
Jun22 220325 123.080 126.150 122.450 125.850 +3.770 20,630 86,360 +2,114 Hover/Click
Jul22 220325 122.500 125.550 122.180 125.300 +3.420 6,462 25,236 +633 Hover/Click
Aug22 220325 120.000 122.400 119.780 122.150 +2.700 6,184 31,346 +834 Hover/Click
Oct22 220325 98.880 100.180 98.800 100.050 +1.870 3,117 33,460 +619 Hover/Click
Dec22 220325 88.100 89.180 88.100 88.700 +0.950 1,946 19,541 +365 Hover/Click
Feb23 220325 90.350 91.130 90.300 90.800 +0.620 651 5,987 +91 Hover/Click
Total Volume and Open Interest 49,303 234,600 +2,711  
Class III Milk(CME) Weekly Monthly
Mar22 220325 22.42 22.42 22.41 22.42 unch 278 4,981 -96 Hover/Click
Apr22 220325 23.96 24.47 23.75 24.30 -0.20 507 5,203 -167 Hover/Click
May22 220325 25.06 25.25 24.55 25.01 -0.26 438 4,678 +198 Hover/Click
Jun22 220325 24.64 25.00 24.53 24.79 -0.26 328 3,508 +35 Hover/Click
Jul22 220325 24.40 24.70 24.25 24.34 -0.28 75 2,823 +10 Hover/Click
Aug22 220325 24.35 24.35 23.99 24.27 -0.08 47 2,648 +5 Hover/Click
Sep22 220325 24.13 24.13 23.80 24.05 -0.08 54 2,548 +38 Hover/Click
Oct22 220325 23.70 23.72 23.52 23.65 -0.17 33 1,831 +18 Hover/Click
Nov22 220325 23.32 23.32 23.18 23.22 -0.13 18 1,754 +13 Hover/Click
Dec22 220325 22.80 22.94 22.60 22.79 -0.01 12 1,672 +3 Hover/Click
Jan23 220325 22.20 22.33 22.11 22.18 -0.02 7 698 +0 Hover/Click
Feb23 220325 21.63 21.63 21.63 21.63 -0.07 4 425 +2 Hover/Click
Mar23 220325 21.20 21.27 21.20 21.27 -0.03 3 380 +2 Hover/Click
Total Volume and Open Interest 1,806 33,825 +61  
Cocoa(ICE) Weekly Monthly
May22 220325 2562 2590 2536 2562 -21 18,483 70,679 -1,809 Hover/Click
Jul22 220325 2595 2627 2574 2600 -16 13,005 59,138 -1,399 Hover/Click
Sep22 220325 2607 2636 2586 2607 -17 6,090 31,635 +921 Hover/Click
Dec22 220325 2600 2638 2592 2610 -16 2,931 36,583 +34 Hover/Click
Mar23 220325 2585 2622 2580 2596 -13 663 30,219 +53 Hover/Click
May23 220325 2583 2602 2573 2583 -13 875 10,517 -36 Hover/Click
Jul23 220325 2572 2588 2569 2581 -12 558 2,702 +142 Hover/Click
Total Volume and Open Interest 42,848 244,246 -1,961  
Coffee "C"(ICE) Weekly Monthly
May22 220325 222.95 223.20 219.40 221.85 unch 12,995 91,179 -1 Hover/Click
Jul22 220325 222.35 222.90 219.35 221.80 +0.10 7,304 50,262 +343 Hover/Click
Sep22 220325 222.15 222.15 218.60 221.05 +0.15 3,786 30,111 +191 Hover/Click
Dec22 220325 219.55 220.00 216.60 219.15 +0.35 2,065 28,033 +432 Hover/Click
Mar23 220325 215.00 217.20 215.00 217.15 +0.50 681 9,709 -55 Hover/Click
May23 220325 213.50 215.60 213.35 215.60 +0.70 294 4,617 +19 Hover/Click
Total Volume and Open Interest 27,871 223,213 +1,041  
Orange Juice(ICE) Weekly Monthly
May22 220325 149.00 153.45 148.00 150.90 +1.70 345 10,002 +78 Hover/Click
Jul22 220325 148.50 150.00 147.25 149.10 +0.50 52 1,379 +30 Hover/Click
Sep22 220325 148.05 149.00 147.85 148.75 +0.70 25 887 +15 Hover/Click
Nov22 220325 149.35 149.35 148.90 148.90 +0.80 0 117 +0 Hover/Click
Jan23 220325 151.10 151.10 150.40 150.40 +1.70 0 59 +0 Hover/Click
Mar23 220325 153.20 153.20 152.40 152.40 +1.70 0 19 +0 Hover/Click
Total Volume and Open Interest 422 12,463 +123  
Sugar #11(ICE) Weekly Monthly
May22 220325 19.31 19.65 19.21 19.61 +0.35 30,221 295,975 -94 Hover/Click
Jul22 220325 19.25 19.49 19.15 19.46 +0.27 15,609 179,765 +2,564 Hover/Click
Oct22 220325 19.31 19.51 19.22 19.48 +0.23 9,589 128,221 +518 Hover/Click
Mar23 220325 19.43 19.62 19.38 19.61 +0.21 6,754 92,910 +215 Hover/Click
May23 220325 18.58 18.75 18.56 18.74 +0.17 2,248 43,748 +426 Hover/Click
Jul23 220325 18.03 18.17 18.00 18.15 +0.17 665 32,978 -81 Hover/Click
Oct23 220325 17.63 17.80 17.58 17.79 +0.21 690 25,902 -12 Hover/Click
Mar24 220325 17.57 17.84 17.57 17.84 +0.27 132 10,865 +88 Hover/Click
Total Volume and Open Interest 66,138 821,155 +3,693  
London Cocoa(LCE) Weekly Monthly
May22 220325 1717 1740 1711 1723 -16 5,402 40,600 -368 Hover/Click
Jul22 220325 1750 1761 1737 1747 -17 5,086 41,652 -1,554 Hover/Click
Sep22 220325 1753 1766 1744 1752 -14 2,787 45,255 +551 Hover/Click
Dec22 220325 1755 1767 1745 1752 -12 4,102 63,091 +576 Hover/Click
Mar23 220325 1750 1765 1745 1750 -10 2,705 38,539 -133 Hover/Click
May23 220325 1745 1758 1744 1748 -10 994 13,088 -38 Hover/Click
Jul23 220325 1743 1755 1743 1747 -10 667 8,211 +153 Hover/Click
Total Volume and Open Interest 21,845 259,077 -807  
London Sugar(LCE) Weekly Monthly
May22 220325 550.80 563.70 550.30 562.70 +12.10 2,735 29,981 +447 Hover/Click
Aug22 220325 535.90 547.90 535.20 547.00 +11.80 1,360 15,509 +95 Hover/Click
Oct22 220325 523.30 532.90 523.20 531.80 +8.60 805 13,338 +253 Hover/Click
Dec22 220325 518.40 525.70 518.40 525.00 +6.60 425 5,766 +20 Hover/Click
Mar23 220325 511.90 517.70 511.90 517.20 +5.20 224 3,552 +44 Hover/Click
Total Volume and Open Interest 5,696 71,277 +922  
Cotton(ICE) Weekly Monthly
May22 220325 130.90 135.90 130.90 135.90 +5.00 12,688 95,940 -1,554 Hover/Click
Jul22 220325 127.70 132.35 127.31 132.35 +5.00 9,065 52,133 +1,343 Hover/Click
Oct22 220325 117.85 117.85 117.85 117.85 +2.86 0 43 +0 Hover/Click
Dec22 220325 109.25 112.27 109.09 111.74 +2.49 4,048 62,554 +453 Hover/Click
Mar23 220325 104.88 108.25 104.80 107.32 +2.44 750 8,412 +120 Hover/Click
May23 220325 101.85 105.00 101.85 104.02 +2.19 315 2,128 +36 Hover/Click
Total Volume and Open Interest 27,440 231,209 +652  
Lumber(CME) Weekly Monthly
May22 220325 1016.2 1022.0 974.8 1008.0 -12.0 110 1,609 -32  
Jul22 220325 875.0 878.0 845.1 878.0 +3.0 98 733 +17  
Sep22 220325 819.7 825.0 800.0 821.1 +1.4 19 166 +7  
Nov22 220325 790.0 800.0 780.0 795.0 +5.0 3 74 +1  
Jan23 220325 798.7 798.7 798.7 798.7 +5.0 2 2 +2  
Mar23 220325 805.1 805.1 805.1 805.1 +5.0        
May23 220325 705.1 705.1 705.1 705.1 +5.0        
Total Volume and Open Interest 232 2,584 -5  
Crude Oil(NYM) Weekly Monthly
May22 220325 111.75 114.12 108.68 113.90 +1.56 289,182 292,211 -2,386 Hover/Click
Jun22 220325 108.29 111.26 105.86 111.06 +1.63 120,339 184,709 +21 Hover/Click
Jul22 220325 105.15 108.12 102.85 107.93 +1.74 62,096 103,876 -1,724 Hover/Click
Aug22 220325 102.44 104.74 99.72 104.54 +1.67 36,561 59,459 +1,293 Hover/Click
Sep22 220325 99.31 101.47 96.89 101.31 +1.56 33,346 79,031 -539 Hover/Click
Oct22 220325 96.85 98.80 94.37 98.66 +1.47 18,047 62,079 +114 Hover/Click
Nov22 220325 94.23 96.62 92.47 96.58 +1.40 12,505 59,064 +809 Hover/Click
Dec22 220325 92.83 95.02 90.78 94.83 +1.35 53,899 252,701 +661 Hover/Click
Jan23 220325 92.26 93.39 89.45 93.25 +1.31 4,724 49,223 -363 Hover/Click
Feb23 220325 90.58 91.89 88.11 91.80 +1.27 3,261 40,247 +217 Hover/Click
Mar23 220325 89.29 90.64 86.88 90.49 +1.24 6,336 44,890 -531 Hover/Click
Apr23 220325 86.09 89.33 86.08 89.33 +1.23 1,148 26,977 -73 Hover/Click
May23 220325 86.57 88.29 85.35 88.29 +1.22 968 25,677 +292 Hover/Click
Jun23 220325 85.64 87.50 83.79 87.32 +1.22 16,819 109,800 -1,021 Hover/Click
Jul23 220325 85.90 86.39 83.57 86.39 +1.23 1,561 20,427 +35 Hover/Click
Aug23 220325 85.00 85.56 82.89 85.56 +1.23 1,098 16,541 +582 Hover/Click
Total Volume and Open Interest 692,393 1,785,090 -262  
e-miNY Crude Oil(NYM)
May22 220325 111.700 114.125 108.675 113.900 +1.550 33,648 6,071 +447  
Jun22 220325 108.700 111.250 105.900 111.050 +1.625 486 465 -57  
Jul22 220325 105.100 107.975 103.300 107.925 +1.725 62 121 +0  
Aug22 220325 101.375 104.550 100.300 104.550 +1.675 16 47 +4  
Sep22 220325 99.200 101.300 97.000 101.300 +1.550 12 56 -1  
Oct22 220325 97.600 98.650 94.900 98.650 +1.450 1 22 +0  
Nov22 220325 96.575 96.575 93.100 96.575 +1.400 6 23 -2  
Dec22 220325 93.350 94.825 91.500 94.825 +1.350 15 224 -5  
Jan23 220325 93.250 93.250 90.100 93.250 +1.300 3 20 +0  
Feb23 220325 91.800 91.800 91.800 91.800 +1.275 0 1 +0  
Total Volume and Open Interest 34,252 7,145 +385  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220325 415.50 420.05 391.00 411.46 -3.88 22,744 28,368 -3,277 Hover/Click
May22 220325 379.90 384.46 360.97 375.12 -5.18 38,985 59,117 +3,188 Hover/Click
Jun22 220325 353.87 356.75 341.62 352.59 -1.09 22,534 34,734 -295 Hover/Click
Jul22 220325 334.10 338.36 327.07 337.74 +1.84 8,795 18,524 +475 Hover/Click
Aug22 220325 323.31 327.36 316.23 326.92 +2.85 4,975 10,787 -17 Hover/Click
Sep22 220325 309.18 319.70 309.18 319.35 +2.91 5,291 12,258 -271 Hover/Click
Oct22 220325 306.12 313.03 304.70 313.03 +2.75 2,311 9,925 +148 Hover/Click
Nov22 220325 300.00 307.28 299.10 307.06 +2.57 1,718 8,992 +121 Hover/Click
Dec22 220325 299.44 302.58 293.07 302.11 +2.47 4,518 17,223 -405 Hover/Click
Jan23 220325 298.00 298.00 289.35 297.94 +2.43 786 5,501 +81 Hover/Click
Feb23 220325 293.84 294.34 293.37 294.34 +2.42 704 2,303 -70 Hover/Click
Mar23 220325 286.50 290.48 286.50 290.48 +2.41 680 2,578 -13 Hover/Click
Apr23 220325 286.55 286.55 281.15 286.55 +2.42 190 1,956 -8 Hover/Click
May23 220325 283.00 283.05 278.17 283.05 +2.43 91 535 +11 Hover/Click
Total Volume and Open Interest 114,793 228,374 -292  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220325 336.26 347.43 330.87 347.00 +8.03 28,812 33,930 -3,974 Hover/Click
May22 220325 336.00 344.00 328.50 343.63 +6.74 58,747 103,441 +4,072 Hover/Click
Jun22 220325 328.33 337.09 322.10 336.70 +6.25 36,360 38,355 +1,827 Hover/Click
Jul22 220325 319.75 327.56 313.14 327.28 +6.25 14,339 30,339 -413 Hover/Click
Aug22 220325 311.70 317.42 304.03 317.11 +6.14 7,860 14,128 -210 Hover/Click
Sep22 220325 298.75 307.16 294.31 306.82 +6.02 5,362 14,802 +14 Hover/Click
Oct22 220325 281.50 287.37 275.06 286.93 +5.39 2,456 9,784 +63 Hover/Click
Nov22 220325 270.06 276.96 265.76 276.47 +4.74 2,250 8,412 +183 Hover/Click
Dec22 220325 264.35 269.12 257.58 268.62 +4.09 2,743 23,634 +135 Hover/Click
Jan23 220325 255.43 262.84 252.70 262.84 +3.63 549 4,129 +37 Hover/Click
Total Volume and Open Interest 159,701 286,317 +1,752  
e-miNY RBOB Gasoline(NYM)
Apr22 220325 339.00 347.00 339.00 347.00 +8.03 0 2 +0  
May22 220325 343.63 343.63 343.63 343.63 +6.74        
Jun22 220325 336.70 336.70 336.70 336.70 +6.25        
Jul22 220325 327.28 327.28 327.28 327.28 +6.25        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220325 5.401 5.577 5.345 5.571 +0.170 74,535 28,764 -5,579 Hover/Click
May22 220325 5.469 5.617 5.386 5.611 +0.165 63,052 229,048 +4,686 Hover/Click
Jun22 220325 5.494 5.656 5.429 5.651 +0.164 15,737 71,762 +881 Hover/Click
Jul22 220325 5.547 5.705 5.481 5.701 +0.163 14,007 91,543 +580 Hover/Click
Aug22 220325 5.571 5.709 5.489 5.706 +0.163 6,610 43,914 +173 Hover/Click
Sep22 220325 5.522 5.684 5.468 5.684 +0.164 5,579 76,461 -68 Hover/Click
Oct22 220325 5.542 5.695 5.474 5.693 +0.164 17,209 79,642 +1,255 Hover/Click
Nov22 220325 5.612 5.750 5.535 5.750 +0.164 3,298 42,996 -316 Hover/Click
Dec22 220325 5.734 5.880 5.667 5.880 +0.163 3,644 46,346 +388 Hover/Click
Jan23 220325 5.834 5.969 5.757 5.968 +0.164 12,870 62,379 +1,400 Hover/Click
Feb23 220325 5.646 5.781 5.575 5.781 +0.160 3,342 20,393 -63 Hover/Click
Mar23 220325 5.053 5.190 5.002 5.176 +0.136 7,120 38,023 -649 Hover/Click
Apr23 220325 3.887 3.990 3.868 3.985 +0.106 6,344 46,553 +310 Hover/Click
May23 220325 3.783 3.877 3.770 3.876 +0.099 1,489 27,902 +121 Hover/Click
Jun23 220325 3.876 3.915 3.811 3.914 +0.099 977 15,665 +159 Hover/Click
Jul23 220325 3.886 3.959 3.856 3.959 +0.099 2,087 13,676 +742 Hover/Click
Total Volume and Open Interest 250,889 1,091,169 +5,493  
Brent Crude Oil(ICE) Weekly Monthly
May22 220325 118.88 120.92 115.16 120.65 +1.62 224,526 174,767 -12,399 Hover/Click
Jun22 220325 115.22 117.62 111.88 117.37 +2.07 288,411 415,374 -3,415 Hover/Click
Jul22 220325 111.21 113.80 108.34 113.58 +2.07 132,450 231,520 +12,324 Hover/Click
Aug22 220325 108.14 110.40 105.22 110.19 +1.98 74,146 106,891 -2,153 Hover/Click
Sep22 220325 105.36 107.43 102.50 107.22 +1.82 67,137 123,400 +4,292 Hover/Click
Oct22 220325 103.02 104.86 100.12 104.69 +1.67 38,667 60,918 -765 Hover/Click
Nov22 220325 100.86 102.74 98.11 102.56 +1.57 26,941 60,365 +229 Hover/Click
Dec22 220325 99.24 100.83 96.30 100.61 +1.47 85,283 196,511 -1,745 Hover/Click
Jan23 220325 97.14 99.05 94.88 98.86 +1.41 10,861 35,420 +1,932 Hover/Click
Feb23 220325 93.54 97.33 93.54 97.33 +1.36 7,317 42,992 +500 Hover/Click
Mar23 220325 96.38 96.73 96.09 96.09 +1.31 9,179 32,255 +652 Hover/Click
Apr23 220325 94.96 94.96 94.96 94.96 +1.26 1,421 15,395 -211 Hover/Click
May23 220325 94.02 94.02 94.02 94.02 +1.26 2,021 18,333 -303 Hover/Click
Jun23 220325 91.76 93.25 89.30 93.09 +1.28 20,307 85,666 -1,462 Hover/Click
Total Volume and Open Interest 1,028,899 1,920,457 -1,257  
Gas Oil(ICE) Weekly Monthly
Apr22 220325 1232.75 1246.25 1153.50 1195.75 -38.00 26,465 71,735 -1,760 Hover/Click
May22 220325 1137.25 1149.00 1083.00 1118.75 -15.25 52,324 116,558 +473 Hover/Click
Jun22 220325 1048.50 1058.00 1013.25 1047.50 +2.25 42,455 69,357 +2,324 Hover/Click
Jul22 220325 981.75 1001.00 958.50 996.00 +9.75 17,904 38,399 +992 Hover/Click
Aug22 220325 951.75 965.25 926.00 962.00 +11.00 9,070 24,152 -193 Hover/Click
Sep22 220325 930.50 942.25 905.75 938.75 +9.25 8,480 27,714 +23 Hover/Click
Oct22 220325 912.75 922.75 888.50 919.00 +7.50 3,838 24,825 +239 Hover/Click
Nov22 220325 891.00 899.75 868.25 896.00 +5.50 3,030 15,180 +130 Hover/Click
Dec22 220325 864.00 881.25 849.75 877.25 +3.75 14,903 60,108 +129 Hover/Click
Total Volume and Open Interest 186,799 518,442 +2,421  
Ethanol(CBOT)
Apr22 220325 2.160 2.160 2.160 2.160 unch        
May22 220325 2.160 2.160 2.160 2.160 unch        
Jun22 220325 2.160 2.160 2.160 2.160 unch        
Jul22 220325 2.160 2.160 2.160 2.160 unch        
Aug22 220325 2.160 2.160 2.160 2.160 unch        
Sep22 220325 2.160 2.160 2.160 2.160 unch        
Oct22 220325 2.160 2.160 2.160 2.160 unch        
Nov22 220325 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220325 112.06 114.10 108.80 113.90 +1.56 33,118 61,486 -3,134 Hover/Click
Jun22 220325 109.16 111.25 106.00 111.06 +1.63 40,470 77,486 -659 Hover/Click
Jul22 220325 106.02 108.08 103.04 107.93 +1.74 23,648 28,799 +1,124 Hover/Click
Aug22 220325 103.14 104.61 100.51 104.54 +1.67 13,292 18,582 -1,668 Hover/Click
Sep22 220325 98.94 101.37 97.54 101.31 +1.56 9,678 42,950 +59 Hover/Click
Oct22 220325 95.49 98.66 95.40 98.66 +1.47 4,074 16,942 +105 Hover/Click
Nov22 220325 95.20 96.68 93.45 96.58 +1.40 2,953 11,693 -25 Hover/Click
Dec22 220325 93.00 94.92 91.19 94.83 +1.35 8,850 105,248 +1,344 Hover/Click
Jan23 220325 90.28 93.25 90.28 93.25 +1.31 556 6,640 +143 Hover/Click
Feb23 220325 91.80 91.80 91.80 91.80 +1.27 373 3,650 +86 Hover/Click
Mar23 220325 90.49 90.49 90.49 90.49 +1.24 586 8,392 -114 Hover/Click
Apr23 220325 89.33 89.33 89.33 89.33 +1.23 316 3,783 -178 Hover/Click
May23 220325 88.29 88.29 88.29 88.29 +1.22 242 2,822 +200 Hover/Click
Jun23 220325 86.18 87.32 86.16 87.32 +1.22 1,117 27,452 -134 Hover/Click
Jul23 220325 86.39 86.39 86.39 86.39 +1.23 105 613 +95 Hover/Click
Aug23 220325 85.56 85.56 85.56 85.56 +1.23 6 771 -3 Hover/Click
Total Volume and Open Interest 142,579 507,616 -2,617  
US Dollar Index(ICE) Weekly Monthly
Jun22 220325 98.740 98.865 98.420 98.823 +0.022 10,352 50,660 -750 Hover/Click
Sep22 220325 98.582 98.582 98.582 98.582 +0.017 2 488 +1 Hover/Click
Dec22 220325 98.000 98.283 98.000 98.283 +0.028 5 60 +5 Hover/Click
Total Volume and Open Interest 10,359 51,208 -744  
Australian Dollar(CME) Weekly Monthly
Jun22 220325 75.22 75.46 75.04 75.31 +0.09 69,888 126,610 -153 Hover/Click
Sep22 220325 75.40 75.59 75.19 75.45 +0.09 18 273 +5 Hover/Click
Dec22 220325 75.55 75.67 75.30 75.55 +0.11 0 56 +0 Hover/Click
Total Volume and Open Interest 70,002 127,585 -182  
British Pound(CME) Weekly Monthly
Jun22 220325 131.83 132.22 131.56 131.80 +0.01 99,307 195,698 +6,321 Hover/Click
Sep22 220325 131.86 132.23 131.61 131.84 +0.02 8 2,028 +5 Hover/Click
Dec22 220325 131.94 132.32 131.71 131.94 +0.04 0 1,587 +0 Hover/Click
Total Volume and Open Interest 99,342 202,038 +6,326  
Canadian Dollar(CME) Weekly Monthly
Jun22 220325 79.82 80.21 79.66 80.17 +0.46 59,541 119,192 +3,295 Hover/Click
Sep22 220325 79.80 80.19 79.66 80.16 +0.45 163 2,482 +137 Hover/Click
Dec22 220325 79.85 80.20 79.64 80.12 +0.44 25 4,228 +16 Hover/Click
Mar23 220325 79.82 80.12 79.64 80.12 +0.45 5 229 +0 Hover/Click
Total Volume and Open Interest 59,752 127,540 +3,450  
Japanese Yen(CME) Weekly Monthly
Jun22 220325 81.88 82.69 81.84 82.04 +0.08 117,930 238,516 -6,605 Hover/Click
Sep22 220325 82.45 83.07 82.23 82.44 +0.10 919 1,492 +909 Hover/Click
Dec22 220325 83.09 83.47 82.74 82.93 +0.10 1 15 +1 Hover/Click
Total Volume and Open Interest 119,195 242,540 -5,681  
Swiss Franc(CME) Weekly Monthly
Jun22 220325 107.86 108.34 107.72 107.78 -0.05 15,422 44,452 -274 Hover/Click
Sep22 220325 108.60 109.01 108.43 108.46 -0.03 3 120 +2 Hover/Click
Dec22 220325 109.22 109.75 109.21 109.22 unch 0 67 +0 Hover/Click
Total Volume and Open Interest 15,425 44,639 -272  
EuroFX(CME) Weekly Monthly
Jun22 220325 110.34 110.71 110.10 110.20 -0.12 144,803 635,838 -4,589 Hover/Click
Sep22 220325 111.16 111.32 110.77 110.83 -0.10 596 7,090 +220 Hover/Click
Dec22 220325 111.83 112.00 111.46 111.53 -0.08 459 3,715 +412 Hover/Click
Total Volume and Open Interest 147,192 655,592 -3,225  
Mexican Peso(CME) Weekly Monthly
Jun22 220325 490.75 495.25 490.63 493.88 +4.00 45,951 147,158 +12,435 Hover/Click
Sep22 220325 482.50 486.00 482.50 484.63 +3.88 18 20 +17 Hover/Click
Total Volume and Open Interest 45,972 147,221 +12,455  
Brazilian Real(CME) Weekly Monthly
Apr22 220325 206.75 211.10 206.70 210.10 +3.45 12,517 65,084 -1,172  
May22 220325 205.10 209.60 205.10 208.55 +3.45 1,252 3,106 +523  
Jun22 220325 205.20 207.45 204.85 206.65 +3.50 149 2,030 +37 Hover/Click
Jul22 220325 204.90 205.15 204.90 204.90 +3.25        
Total Volume and Open Interest 13,918 70,220 -612  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220325 148~240 149~150 146~200 147~020 -2~090 345,023 1,122,436 -4,306 Hover/Click
Sep22 220325 146~000 146~210 146~000 146~070 -2~090 0 9 +0 Hover/Click
Dec22 220325 146~070 146~070 146~070 146~070 -2~090       Hover/Click
Total Volume and Open Interest 345,023 1,122,445 -4,306  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220325 122~220 122~300 121~160 121~175 -1~120 1,632,991 3,776,701 -24,614 Hover/Click
Sep22 220325 122~160 122~180 121~105 121~105 -1~100 16 70 +5 Hover/Click
Dec22 220325 121~105 121~105 121~105 121~105 -1~100       Hover/Click
Total Volume and Open Interest 1,633,007 3,776,771 -24,609  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220325 114~312 114~312 114~146 114~152 -0~302 130 3,206 -112 Hover/Click
Jun22 220325 114~272 114~306 113~300 113~312 -1~000 1,123,194 3,746,128 -25,000 Hover/Click
Sep22 220325 113~240 113~240 113~240 113~240 -1~000 0 4 +0 Hover/Click
Total Volume and Open Interest 1,123,324 3,749,338 -25,112  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220325 106~202 106~202 106~135 106~150 -0~077 147 20,697 +0 Hover/Click
Jun22 220325 106~033 106~051 105~250 105~273 -0~096 513,882 2,276,377 -241 Hover/Click
Sep22 220325 105~210 105~210 105~210 105~210 -0~096       Hover/Click
Total Volume and Open Interest 514,029 2,297,074 -241  
Eurodollars(CME) Weekly Monthly
Jun22 220325 98.425 98.430 98.375 98.385 -0.050 120,265 1,060,348 -11,644  
Sep22 220325 97.825 97.845 97.690 97.710 -0.130 120,453 1,018,606 -2,165  
Dec22 220325 97.400 97.420 97.215 97.255 -0.160 195,193 1,299,142 +4,662  
Mar23 220325 97.160 97.180 96.940 96.990 -0.185 113,337 946,149 +7,813  
Jun23 220325 97.030 97.050 96.790 96.840 -0.205 153,229 1,013,401 +405  
Sep23 220325 97.045 97.065 96.800 96.855 -0.215 127,414 804,507 +8,115  
Dec23 220325 97.095 97.130 96.875 96.920 -0.215 124,728 1,252,547 +915  
Mar24 220325 97.195 97.225 96.975 97.010 -0.225 84,549 462,480 +517  
Jun24 220325 97.280 97.315 97.060 97.080 -0.240 93,031 454,939 -9,179  
Sep24 220325 97.325 97.355 97.110 97.120 -0.245 65,236 443,202 -3,144  
Dec24 220325 97.350 97.380 97.135 97.145 -0.250 76,219 708,928 -5,199  
Mar25 220325 97.420 97.445 97.200 97.205 -0.255 50,821 256,939 -4,928  
Jun25 220325 97.465 97.490 97.255 97.260 -0.255 39,598 161,499 -1,457  
Sep25 220325 97.495 97.520 97.290 97.295 -0.245 28,998 127,263 -1,000  
Dec25 220325 97.505 97.530 97.310 97.315 -0.235 32,750 139,341 -55  
Mar26 220325 97.520 97.550 97.335 97.340 -0.225 30,490 74,940 -2,053  
Jun26 220325 97.525 97.550 97.350 97.350 -0.220 19,652 65,372 +431  
Sep26 220325 97.530 97.555 97.360 97.365 -0.205 18,918 66,960 +1,527  
Total Volume and Open Interest 1,574,528 10,823,353 -8,985  
Ultra T-Bond(CBOT)
Mar22 220322 171~30 171~30 171~22 171~26 -1~29 36 64 -1,435  
Jun22 220325 174~14 175~29 171~04 172~08 -3~05 177,544 1,276,463 +12,352  
Sep22 220325 172~08 172~08 172~08 172~08 -3~05        
Total Volume and Open Interest 177,544 1,276,463 +12,352  
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 220325 134~280 135~100 133~110 133~145 -1~265 326,981 1,309,195 +9,358  
Sep22 220325 133~145 133~145 133~145 133~145 -1~265        
Total Volume and Open Interest 326,981 1,309,195 +9,358  
30 Day Federal Funds(CBOT)
Mar22 220325 99.800 99.800 99.798 99.800 +0.003 1,967 156,025 +212  
Apr22 220325 99.660 99.660 99.650 99.655 unch 50,270 502,777 -10,261  
May22 220325 99.270 99.280 99.260 99.265 -0.010 66,965 323,883 +6,517  
Jun22 220325 99.005 99.010 98.985 98.995 -0.020 12,041 88,789 -1,628  
Jul22 220325 98.765 98.770 98.720 98.735 -0.040 44,305 246,210 +1,526  
Aug22 220325 98.455 98.465 98.390 98.405 -0.065 55,594 206,050 -20,681  
Total Volume and Open Interest 314,493 2,107,908 -24,268  
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 220325 186.34 187.34 184.20 185.38 -1.26 65,082 308,307 -12,271  
Sep22 220325 203.00 203.00 203.00 203.00 -1.64 0 34 +0  
Dec22 220325 204.02 204.02 204.02 204.02 -1.26        
Total Volume and Open Interest 65,082 308,341 -12,271  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220325 159.15 159.64 158.08 158.65 -0.61 656,775 1,358,189 -2,990 Hover/Click
Sep22 220325 160.04 160.27 159.01 159.34 -0.64 594 11,889 +563 Hover/Click
Dec22 220325 156.96 156.96 156.96 156.96 -0.61 6 6 +6 Hover/Click
Total Volume and Open Interest 657,375 1,370,084 -2,421  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220325 129.59 129.77 128.86 129.27 -0.32 458,336 1,603,156 -56,075 Hover/Click
Sep22 220325 128.11 128.11 128.11 128.11 -0.32 1 3 +1 Hover/Click
Dec22 220325 128.24 128.24 128.24 128.24 -0.32       Hover/Click
Total Volume and Open Interest 458,337 1,603,159 -56,074  
Euro-Schatz(EUREX)
Jun22 220325 111.05 111.07 110.82 110.94 -0.08 250,857 1,344,921 -9,398  
Sep22 220325 110.54 110.54 110.54 110.54 -0.08 2 2 +2  
Dec22 220325 110.96 110.96 110.96 110.96 -0.08        
Total Volume and Open Interest 250,859 1,344,923 -9,396  
3-Mth Euribor(EUREX)
Mar22 220314 100.500 100.500 100.500 100.500 +0.005 75 1,178 +75  
Jun22 220325 100.355 100.355 100.355 100.355 -0.010 0 495 +0  
Sep22 220325 100.115 100.115 100.115 100.115 -0.015 0 1,388 +0  
Total Volume and Open Interest 0 3,320 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220325 119~09 119~09 119~09 119~09 -0~14 510 18,931 -272 Hover/Click
Jun22 220325 121~10 121~16 120~11 120~20 -0~14 198,158 665,320 +7,918 Hover/Click
Total Volume and Open Interest 198,668 684,253 +7,646  
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 220325 100.365 100.370 100.345 100.355 -0.005 57,503 465,133 -3,043  
Sep22 220325 100.135 100.150 100.085 100.115 -0.010 74,045 411,083 +6,196  
Dec22 220325 99.825 99.840 99.730 99.780 -0.035 101,972 467,360 +9,965  
Total Volume and Open Interest 657,749 3,882,381 +9,187  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220325 99.35 99.35 99.29 99.33 +0.01 24,229 221,620 +2,420  
Sep22 220325 98.59 98.60 98.54 98.59 +0.01 41,384 178,042 +2,363  
Dec22 220325 98.09 98.09 98.03 98.08 unch 27,073 175,467 +3,557  
Mar23 220325 97.54 97.55 97.48 97.51 -0.03 16,600 115,157 +376  
Jun23 220325 97.09 97.10 97.02 97.04 -0.05 11,129 82,143 +1,554  
Sep23 220325 96.86 96.87 96.79 96.80 -0.06 6,363 80,688 -748  
Dec23 220325 96.80 96.81 96.72 96.76 -0.04 4,854 40,857 +244  
Mar24 220325 96.78 96.78 96.70 96.75 -0.03 2,515 25,953 +1,127  
Jun24 220325 96.70 96.73 96.70 96.73 -0.02 2 78 +2  
Sep24 220325 96.72 96.72 96.72 96.72 -0.02 0 125 +0  
Total Volume and Open Interest 134,149 920,248 +10,895  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220325 97.18 97.20 97.12 97.16 -0.01 150,101 1,002,307 +587  
Sep22 220325 97.16 97.16 97.16 97.16 -0.01        
Total Volume and Open Interest 150,101 1,002,307 +587  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220325 97.57 97.57 97.49 97.54 -0.02 122,478 853,345 -2,889  
Sep22 220325 97.54 97.54 97.54 97.54 -0.02        
Total Volume and Open Interest 122,478 853,345 -2,889  
Gold(CMX) Weekly Monthly
Apr22 220325 1957.8 1965.1 1942.6 1954.2 -8.0 153,306 155,722 -16,985 Hover/Click
Jun22 220325 1963.2 1970.5 1948.2 1959.8 -7.9 57,219 375,248 +18,315 Hover/Click
Aug22 220325 1972.3 1974.0 1953.5 1964.9 -7.7 3,795 35,210 +1,361 Hover/Click
Oct22 220325 1975.2 1979.4 1960.4 1970.7 -7.7 177 10,518 +16 Hover/Click
Dec22 220325 1983.4 1987.8 1966.9 1978.0 -7.3 897 21,837 -189 Hover/Click
Feb23 220325 1985.7 1985.7 1985.7 1985.7 -6.9 2 3,345 +0 Hover/Click
Apr23 220325 1984.8 1993.2 1984.8 1993.2 -6.8 3 345 +2 Hover/Click
Jun23 220325 2000.5 2000.5 2000.5 2000.5 -6.4 0 500 +0 Hover/Click
Aug23 220325 2007.8 2007.8 2007.8 2007.8 -5.1 0 50 +0 Hover/Click
Oct23 220325 2015.1 2015.1 2015.1 2015.1 -3.8       Hover/Click
Dec23 220325 2020.6 2020.6 2020.6 2020.6 -3.8 0 336 +0 Hover/Click
Total Volume and Open Interest 216,411 608,085 +2,894  
Silver(CMX) Weekly Monthly
Mar22 220325 2582.5 2596.5 2559.5 2559.5 -30.5 26 72 +2 Hover/Click
May22 220325 2585.0 2603.5 2547.0 2561.5 -30.5 34,153 116,270 -847 Hover/Click
Jul22 220325 2586.5 2607.5 2551.5 2566.7 -28.7 2,033 24,507 -165 Hover/Click
Sep22 220325 2597.5 2609.0 2565.0 2572.9 -27.8 272 6,837 +52 Hover/Click
Dec22 220325 2604.0 2617.5 2565.5 2582.4 -26.5 49 5,054 +14 Hover/Click
Mar23 220325 2594.5 2594.5 2594.5 2594.5 -26.5 4 923 +1 Hover/Click
May23 220325 2603.9 2603.9 2603.9 2603.9 -26.5 3 10 -1 Hover/Click
Total Volume and Open Interest 36,614 154,490 -966  
Platinum(NYMEX) Weekly Monthly
Apr22 220325 1029.2 1038.0 1002.9 1008.5 -22.7 12,724 18,208 -2,850 Hover/Click
Jul22 220325 1032.0 1039.9 1004.9 1010.7 -23.0 6,022 40,039 +2,808 Hover/Click
Oct22 220325 1033.5 1041.1 1007.0 1012.2 -22.9 98 5,663 +45 Hover/Click
Jan23 220325 1039.0 1043.2 1011.0 1015.1 -21.8 7 62 +0 Hover/Click
Total Volume and Open Interest 18,871 64,005 +5  
Palladium(NYMEX) Weekly Monthly
Mar22 220325 2390.40 2390.40 2390.40 2390.40 -136.30 0 6 -1 Hover/Click
Jun22 220325 2518.00 2545.50 2283.50 2394.30 -136.30 877 6,795 +83 Hover/Click
Sep22 220325 2334.50 2394.90 2334.00 2394.90 -137.70 3 217 +0 Hover/Click
Total Volume and Open Interest 882 7,029 +81  
Copper(CMX) Weekly Monthly
Mar22 220325 469.20 470.25 468.30 468.60 -4.30 490 829 -26 Hover/Click
May22 220325 472.75 477.30 468.60 469.85 -4.40 33,274 118,524 +2,553 Hover/Click
Jul22 220325 473.00 477.05 468.70 470.00 -4.30 6,641 37,086 +1,181 Hover/Click
Sep22 220325 472.15 476.75 468.60 469.80 -4.20 2,021 21,539 -37 Hover/Click
Dec22 220325 473.90 475.70 468.25 469.20 -4.10 1,180 12,702 +366 Hover/Click
Total Volume and Open Interest 44,452 201,474 +4,230  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220325 34640 34841 34522 34759 +155 128,190 63,909 +991 Hover/Click
Sep22 220325 34660 34796 34503 34725 +152 17 109 +3 Hover/Click
Dec22 220325 34828 34828 34632 34828 +155       Hover/Click
Mar23 220325 34829 34829 34829 34829 +156       Hover/Click
Total Volume and Open Interest 128,207 64,018 +994  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220325 4516.25 4539.00 4493.25 4536.50 +24.00 1,336,967 2,096,361 -341 Hover/Click
Sep22 220325 4515.75 4541.75 4496.75 4540.00 +25.00 2,210 5,312 +235 Hover/Click
Dec22 220325 4533.00 4552.75 4509.00 4552.25 +26.50 42 8,115 +29 Hover/Click
Mar23 220325 4573.25 4573.25 4573.25 4573.25 +28.00 0 274 +0 Hover/Click
Total Volume and Open Interest 1,339,219 2,111,610 -77  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220325 14765.00 14840.50 14572.50 14755.75 -8.00 555,130 213,226 +1,419 Hover/Click
Sep22 220325 14784.00 14873.50 14608.75 14791.00 -7.00 334 1,003 +41 Hover/Click
Dec22 220325 14833.25 14871.50 14700.25 14860.00 +5.00 0 35 +0 Hover/Click
Total Volume and Open Interest 555,464 214,268 +1,460  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220325 2689.70 2708.50 2680.00 2708.00 +19.90 17,063 48,432 -551 Hover/Click
Sep22 220325 2695.60 2716.70 2692.10 2716.50 +19.90       Hover/Click
Dec22 220325 2728.20 2728.20 2728.20 2728.20 +20.10       Hover/Click
Total Volume and Open Interest 17,063 48,432 -551  
Volatility Index(CBOE)
Mar22 220315 31.62 33.40 31.20 32.28 +0.48 63,115 33,036 -13,105  
Apr22 220325 24.25 24.71 23.40 23.46 -0.81 61,528 118,612 -3,145  
May22 220325 25.45 25.85 24.80 24.86 -0.59 34,906 52,649 +1,207  
Jun22 220325 26.03 26.25 25.45 25.50 -0.49 14,305 32,953 -658  
Total Volume and Open Interest 122,131 257,676 -2,060  
S & P 600(CME)
Mar22 220318 1329.90 1329.90 1329.90 1329.90 -0.80        
Jun22 220325 1331.90 1331.90 1331.90 1331.90 +8.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220325 2072.60 2079.90 2057.60 2075.20 +4.40 163,386 477,950 -5,222 Hover/Click
Sep22 220325 2071.40 2080.30 2060.40 2077.30 +5.10 84 102 +54 Hover/Click
Dec22 220325 2071.50 2071.50 2071.50 2071.50 +3.60       Hover/Click
Total Volume and Open Interest 163,470 478,052 -5,168  
Nikkei 225(CME)
Jun22 220325 28150 28155 27760 28095 -50 3,653 10,909 -158  
Sep22 220325 27930 28080 27815 28080 -70        
Total Volume and Open Interest 3,653 10,909 -158  
Nikkei 225(SGX) Weekly Monthly
Jun22 220325 27795 28140 27705 27945 +120 53,034 90,434 -276  
Sep22 220325 27805 27900 27790 27900 +120 3 871 -1  
Dec22 220325 27700 27700 27700 27700 +120 0 13,289 +0  
Total Volume and Open Interest 53,132 119,240 -182  
Nikkei 225 Mini(JPX)
Jun22 220325 28040 28115 27705 27910 +70 557,294 279,059 +22,191  
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 220325 28030 28120 27700 27910 +70 34,755 219,170 -4,306  
Sep22 220325 27980 28040 27660 27850 +70 451 5,354 +373  
Dec22 220325 27610 27680 27550 27640 +70 12 26,692 -8  
Total Volume and Open Interest 35,221 286,996 -4,041  
Nikkei 225(CME) Yen
Jun22 220325 28115 28115 27705 28045 -50 31,454 42,637 -549  
Sep22 220325 27995 27995 27690 27995 -35 2 3 +0  
Dec22 220325 27825 27825 27825 27825 -35        
Total Volume and Open Interest 31,456 42,640 -549  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220325 28050 28050 28050 28050 -50        
Sep22 220325 28000 28000 28000 28000 -30        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220325 6577.0 6613.0 6532.0 6550.5 -2.5 44,299 244,956 -3,129  
May22 220325 6450.0 6492.5 6450.0 6456.0 -2.0 46 89 +80  
Jun22 220325 6398.0 6428.0 6398.0 6409.5 -2.5 63 6,164 +54  
Sep22 220325 6387.5 6387.5 6387.5 6387.5 -2.5 0 1 +0  
Dec22 220325 6365.0 6365.0 6365.0 6365.0 -2.5 0 14,502 +0  
Mar23 220325 6358.5 6358.5 6358.5 6358.5 -2.5        
Total Volume and Open Interest 44,408 265,715 -2,995  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220325 21942 21982 21283 21369 -567 136,763 107,312 +121  
Apr22 220325 21922 21960 21264 21348 -569 3,009 9,645 +834  
Total Volume and Open Interest 142,659 134,824 +2,751  
DAX(EUREX) Weekly Monthly
Jun22 220325 14322.0 14446.0 14260.0 14328.0 +16.0 54,980 77,685 +1,658  
Sep22 220325 14328.0 14395.0 14251.0 14312.0 +17.0 28 437 -3  
Dec22 220325 14298.0 14298.0 14298.0 14298.0 +16.0        
Total Volume and Open Interest 55,008 78,122 +1,655  
Mini-DAX(EUREX)
Mar22 220318 14399.0 14417.0 14120.0 14227.0 -162.0 55,874 14,686 -3,190  
Jun22 220325 14321.0 14446.0 14260.0 14328.0 +16.0 49,740 12,254 +1,672  
Sep22 220325 14281.0 14400.0 14255.0 14312.0 +17.0 19 30 +8  
Total Volume and Open Interest 49,761 12,286 +1,682  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220318 3875 3898 3844 3848 -39 2,064,325 2,240,513 -1,172,256  
Jun22 220325 3790 3822 3769 3786 unch 750,895 3,922,228 +39,464  
Sep22 220325 3770 3803 3768 3772 unch 391 16,422 +22  
Total Volume and Open Interest 751,286 3,965,849 +39,486  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220325 11962 12000 11893 11939 -12 28,281 164,586 -480  
Sep22 220325 11929 11939 11895 11907 -11 14 110 -4  
Dec22 220325 11888 11888 11888 11888 -12        
Total Volume and Open Interest 28,295 164,696 -484  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220325 7427.50 7473.00 7394.00 7438.50 +6.00 79,718 564,388 -1,768  
Sep22 220325 7391.50 7391.50 7391.50 7391.50 +7.50 507 539 +403  
Dec22 220325 7381.50 7381.50 7381.50 7381.50 +7.50 0 1,368 +0  
Total Volume and Open Interest 80,225 566,295 -1,365  
SPI 200(SFE) Weekly Monthly
Jun22 220325 7355.0 7397.0 7333.0 7380.0 +32.0 33,534 227,491 +2,691  
Sep22 220325 7301.0 7301.0 7301.0 7301.0 +32.0        
Dec22 220325 7279.0 7279.0 7279.0 7279.0 +32.0 0 103 +0  
Total Volume and Open Interest 33,537 227,948 +2,688  
FTSE MIB(ISE)
Jun22 220325 23875.00 24160.00 23750.00 23972.00 +139.00 14,751 68,549 +716  
Sep22 220325 23710.00 23860.00 23630.00 23800.00 +137.00 18 51 +16  
Dec22 220325 23600.00 23600.00 23600.00 23600.00 +137.00        
Total Volume and Open Interest 14,769 68,600 +732  
KOSPI 200(KFE)
Jun22 220325 363.50 364.10 360.75 361.75 -0.75 197,565 254,151 +165  
Sep22 220325 363.95 363.95 360.85 361.85 -0.95 224 7,887 -5  
Dec22 220325 362.45 362.45 362.45 362.45 -0.90 0 13,421 -76  
Total Volume and Open Interest 197,789 283,641 +124  
GSCI(CME) Weekly Monthly
Apr22 220325 769.00 781.65 761.20 779.10 +4.20 9 1,654 +8  
May22 220325 781.60 781.60 781.60 781.60 +4.20        
Jun22 220325 784.10 784.10 784.10 784.10 +9.20        
Total Volume and Open Interest 9 1,654 +8  
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