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 Mon March 28, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220328 1703.00 1710.00 1661.00 1664.25 -46.00 72,414 275,474 -3,203 Hover/Click
Jul22 220328 1681.00 1687.25 1643.50 1646.75 -41.75 43,423 178,530 +3,291 Hover/Click
Aug22 220328 1633.75 1638.50 1597.75 1600.75 -38.50 4,086 18,348 -771 Hover/Click
Sep22 220328 1550.25 1550.25 1515.50 1518.25 -34.75 1,551 11,796 +355 Hover/Click
Nov22 220328 1490.00 1493.00 1464.75 1468.75 -28.00 16,282 181,250 +1,461 Hover/Click
Jan23 220328 1483.50 1485.25 1458.75 1462.00 -27.00 3,463 18,677 +13 Hover/Click
Mar23 220328 1449.75 1451.50 1429.00 1432.50 -23.00 3,120 39,573 -200 Hover/Click
May23 220328 1437.75 1443.75 1422.25 1425.75 -21.25 2,046 16,416 +176 Hover/Click
Jul23 220328 1433.50 1433.50 1421.00 1423.75 -20.25 807 6,808 +53 Hover/Click
Aug23 220328 1407.00 1407.00 1407.00 1407.00 -19.50 14 115 +0 Hover/Click
Sep23 220328 1359.50 1359.50 1359.50 1359.50 -19.50 56 406 +30 Hover/Click
Nov23 220328 1340.00 1342.50 1327.25 1331.00 -16.75 333 13,443 -4 Hover/Click
Jan24 220328 1334.50 1334.50 1334.50 1334.50 -16.00 113 202 +58 Hover/Click
Mar24 220328 1328.75 1328.75 1328.75 1328.75 -16.25 0 2 +0 Hover/Click
Total Volume and Open Interest 147,712 761,438 +1,259  
Soybean Meal(CBOT) Weekly Monthly
May22 220328 486.00 487.20 477.20 478.90 -9.00 30,715 168,233 -1,936 Hover/Click
Jul22 220328 478.60 479.40 471.10 472.80 -7.60 18,442 118,184 +2,757 Hover/Click
Aug22 220328 464.60 464.70 459.00 460.50 -5.10 2,151 16,608 +180 Hover/Click
Sep22 220328 446.80 447.40 442.70 444.30 -3.80 2,479 11,734 +515 Hover/Click
Oct22 220328 431.40 431.70 427.50 429.20 -3.40 843 13,927 +45 Hover/Click
Dec22 220328 428.10 428.50 424.30 425.90 -3.50 5,308 48,549 +335 Hover/Click
Jan23 220328 420.00 421.10 417.00 418.70 -2.80 767 4,858 +59 Hover/Click
Mar23 220328 405.10 406.30 402.70 404.30 -1.70 638 6,255 +74 Hover/Click
May23 220328 398.30 399.00 396.40 397.90 -1.00 406 2,571 +72 Hover/Click
Jul23 220328 393.60 395.80 393.60 395.50 -0.70 235 1,872 +95 Hover/Click
Total Volume and Open Interest 62,214 396,707 +2,289  
Soybean Oil(CBOT) Weekly Monthly
May22 220328 74.56 74.60 72.34 72.45 -2.30 38,867 134,830 -5,582 Hover/Click
Jul22 220328 72.40 72.42 70.42 70.58 -2.03 19,062 83,976 +3,071 Hover/Click
Aug22 220328 70.19 70.19 68.12 68.33 -1.88 2,763 20,172 +245 Hover/Click
Sep22 220328 68.48 68.48 66.37 66.64 -1.84 3,867 12,526 -212 Hover/Click
Oct22 220328 66.40 66.79 65.04 65.41 -1.82 1,732 14,376 +24 Hover/Click
Dec22 220328 66.74 66.74 64.68 65.05 -1.78 5,809 60,366 +259 Hover/Click
Jan23 220328 65.70 65.84 64.23 64.56 -1.71 719 3,562 +81 Hover/Click
Mar23 220328 65.15 65.21 63.59 63.90 -1.62 430 4,984 +94 Hover/Click
May23 220328 64.48 64.48 63.27 63.55 -1.53 365 3,191 +120 Hover/Click
Jul23 220328 63.58 63.78 63.04 63.30 -1.44 194 2,508 +15 Hover/Click
Total Volume and Open Interest 74,073 346,235 -1,883  
Canola(WCE) Weekly Monthly
May22 220328 1136.9 1144.2 1131.0 1143.2 +3.8 4,385 52,409 +146 Hover/Click
Jul22 220328 1110.2 1121.8 1107.1 1120.4 +6.7 3,105 35,304 +196 Hover/Click
Nov22 220328 950.0 969.8 950.0 968.1 +7.0 4,524 49,579 +812 Hover/Click
Jan23 220328 951.6 969.3 951.6 968.0 +7.1 1,294 10,593 +830 Hover/Click
Mar23 220328 962.0 962.6 962.0 962.6 +5.2 1 175 -1 Hover/Click
Total Volume and Open Interest 13,310 148,250 +1,983  
Corn(CBOT) Weekly Monthly
May22 220328 749.00 750.25 740.50 748.50 -5.50 100,951 533,256 -14,370 Hover/Click
Jul22 220328 729.25 731.00 721.25 730.50 -4.25 61,585 399,558 +3,298 Hover/Click
Sep22 220328 680.00 682.25 674.25 681.75 -4.00 17,233 134,563 +1,770 Hover/Click
Dec22 220328 664.75 666.00 657.50 664.50 -4.50 31,035 363,568 +2,396 Hover/Click
Mar23 220328 666.00 667.25 659.25 666.25 -4.00 3,446 40,965 +429 Hover/Click
May23 220328 666.50 667.75 660.50 667.75 -3.25 1,366 10,393 +260 Hover/Click
Jul23 220328 665.00 666.75 658.50 666.25 -2.75 1,288 18,846 +433 Hover/Click
Sep23 220328 607.75 613.50 605.50 613.50 +3.00 128 1,151 -6 Hover/Click
Dec23 220328 596.75 600.25 594.00 600.25 +1.75 844 29,882 +223 Hover/Click
Mar24 220328 600.50 604.75 599.00 604.75 +2.00 15 430 +11 Hover/Click
Total Volume and Open Interest 217,951 1,534,790 -5,551  
Wheat(CBOT) Weekly Monthly
May22 220328 1092.75 1096.00 1047.00 1057.00 -45.25 22,420 130,726 -230 Hover/Click
Jul22 220328 1080.00 1082.25 1038.75 1051.50 -41.00 17,783 98,144 -267 Hover/Click
Sep22 220328 1059.25 1062.25 1021.25 1038.00 -31.75 7,533 46,213 +1,002 Hover/Click
Dec22 220328 1039.00 1039.00 998.00 1022.00 -21.75 8,147 52,254 +122 Hover/Click
Mar23 220328 1008.50 1008.50 970.75 997.75 -13.75 1,931 7,752 -75 Hover/Click
May23 220328 954.50 966.00 936.75 966.00 -4.00 473 2,137 +82 Hover/Click
Total Volume and Open Interest 58,797 345,871 +741  
Wheat(KCBT) Weekly Monthly
May22 220328 1101.50 1103.25 1058.75 1070.50 -40.25 12,059 76,324 -1,665 Hover/Click
Jul22 220328 1098.00 1099.00 1057.50 1069.50 -37.50 10,236 50,810 +690 Hover/Click
Sep22 220328 1082.75 1083.00 1051.50 1064.00 -32.25 2,888 23,618 +223 Hover/Click
Dec22 220328 1071.25 1071.25 1045.00 1058.75 -26.25 1,965 21,634 -19 Hover/Click
Mar23 220328 1041.25 1044.00 1029.25 1043.00 -18.75 205 1,295 +100 Hover/Click
May23 220328 985.00 1004.00 979.50 998.75 -10.75 57 642 +21 Hover/Click
Jul23 220328 885.75 894.00 867.00 886.75 -3.25 50 2,032 +0 Hover/Click
Total Volume and Open Interest 27,469 177,169 -644  
Wheat(MGE) Weekly Monthly
May22 220328 1102.00 1102.00 1065.25 1079.50 -24.75 2,176 26,754 -238 Hover/Click
Jul22 220328 1091.75 1093.25 1064.00 1078.25 -24.00 2,521 16,758 -35 Hover/Click
Sep22 220328 1074.75 1075.75 1047.00 1058.50 -24.75 1,787 15,021 +456 Hover/Click
Dec22 220328 1072.50 1076.00 1046.50 1058.00 -24.25 831 6,542 +186 Hover/Click
Mar23 220328 1061.00 1061.00 1044.50 1053.50 -22.50 38 247 +14 Hover/Click
May23 220328 1039.50 1039.50 1039.50 1039.50 -23.00 12 13 +5 Hover/Click
Total Volume and Open Interest 7,365 65,414 +388  
Oats(CBOT) Weekly Monthly
May22 220328 732.75 760.00 727.75 756.00 +18.00 200 1,681 -39 Hover/Click
Jul22 220328 699.75 709.50 684.75 709.50 +15.00 29 536 +1 Hover/Click
Sep22 220328 570.75 573.00 569.00 573.00 +1.00 6 419 +2 Hover/Click
Dec22 220328 570.00 570.00 565.25 569.00 +4.00 17 411 +12 Hover/Click
Total Volume and Open Interest 252 3,071 -24  
Rough Rice(CBOT) Weekly Monthly
May22 220328 16.19 16.24 15.85 15.96 -0.29 172 7,541 +9 Hover/Click
Jul22 220328 16.48 16.48 16.15 16.22 -0.30 2 617 +0 Hover/Click
Sep22 220328 16.07 16.07 15.88 15.95 -0.20 120 1,508 +45 Hover/Click
Nov22 220328 16.03 16.03 16.03 16.03 -0.19 4 92 +3 Hover/Click
Total Volume and Open Interest 298 9,758 +57  
Live Cattle(CME) Weekly Monthly
Apr22 220328 140.250 140.580 139.700 140.300 -0.185 7,838 36,263 -2,103 Hover/Click
Jun22 220328 136.950 137.150 135.900 136.785 -0.595 15,701 129,024 -526 Hover/Click
Aug22 220328 137.500 137.785 136.785 137.300 -0.830 6,601 68,422 +192 Hover/Click
Oct22 220328 143.650 144.200 143.400 143.900 -0.450 3,607 43,234 +510 Hover/Click
Dec22 220328 149.285 149.735 149.035 149.380 -0.450 1,903 20,061 +195 Hover/Click
Feb23 220328 152.550 152.735 152.000 152.380 -0.450 695 6,424 +127 Hover/Click
Total Volume and Open Interest 36,526 308,259 -1,560  
Feeder Cattle(CME) Weekly Monthly
Mar22 220328 156.400 156.450 155.985 156.100 -0.335 633 2,308 -179 Hover/Click
Apr22 220328 161.400 161.750 160.535 160.830 -0.750 2,747 5,389 -795 Hover/Click
May22 220328 165.550 166.150 164.700 165.080 -0.250 4,313 18,121 +42 Hover/Click
Aug22 220328 178.450 179.000 177.750 178.330 -0.120 1,669 10,529 -13 Hover/Click
Sep22 220328 180.850 181.485 180.400 181.000 -0.130 400 2,313 +40 Hover/Click
Oct22 220328 182.750 183.250 182.200 182.800 -0.185 232 1,702 +29 Hover/Click
Nov22 220328 183.985 184.100 183.000 183.400 -0.285 125 1,052 +15 Hover/Click
Total Volume and Open Interest 10,135 41,874 -854  
Lean Hogs(CME) Weekly Monthly
Apr22 220328 107.850 108.450 106.530 107.580 +0.100 6,143 23,846 -2,376 Hover/Click
May22 220328 117.400 120.130 117.400 119.300 +1.400 87 2,543 -17  
Jun22 220328 125.850 126.880 125.030 126.050 +0.200 12,110 86,752 +392 Hover/Click
Jul22 220328 125.300 126.150 124.480 125.350 +0.050 3,553 25,163 -73 Hover/Click
Aug22 220328 121.850 122.800 121.330 121.750 -0.400 3,270 31,586 +240 Hover/Click
Oct22 220328 100.000 100.250 98.450 99.100 -0.950 2,568 33,558 +98 Hover/Click
Dec22 220328 88.780 88.880 87.200 87.430 -1.270 1,376 19,788 +247 Hover/Click
Feb23 220328 90.800 90.800 89.330 89.580 -1.220 384 6,066 +79 Hover/Click
Total Volume and Open Interest 29,687 233,269 -1,331  
Class III Milk(CME) Weekly Monthly
Mar22 220328 22.42 22.42 22.41 22.41 -0.01 251 4,965 -16 Hover/Click
Apr22 220328 24.20 24.34 23.47 23.53 -0.77 852 4,956 -247 Hover/Click
May22 220328 25.00 25.00 24.11 24.16 -0.85 776 5,060 +382 Hover/Click
Jun22 220328 24.84 24.84 24.00 24.06 -0.73 250 3,589 +81 Hover/Click
Jul22 220328 24.40 24.40 23.82 23.85 -0.49 47 2,834 +11 Hover/Click
Aug22 220328 24.24 24.27 23.81 23.82 -0.45 4 2,652 +4 Hover/Click
Sep22 220328 24.05 24.05 23.67 23.68 -0.37 14 2,551 +3 Hover/Click
Oct22 220328 23.50 23.50 23.36 23.37 -0.28 15 1,838 +7 Hover/Click
Nov22 220328 23.22 23.22 23.06 23.06 -0.16 4 1,753 -1 Hover/Click
Dec22 220328 22.73 22.79 22.50 22.50 -0.29 11 1,677 +5 Hover/Click
Jan23 220328 22.20 22.20 21.93 22.08 -0.10 5 702 +4 Hover/Click
Feb23 220328 21.63 21.63 21.60 21.63 unch 1 426 +1 Hover/Click
Mar23 220328 21.21 21.21 21.20 21.20 -0.07 2 380 +0 Hover/Click
Total Volume and Open Interest 2,243 34,069 +244  
Cocoa(ICE) Weekly Monthly
May22 220328 2557 2621 2549 2602 +40 20,088 68,698 -1,981 Hover/Click
Jul22 220328 2591 2656 2587 2636 +36 11,556 58,229 -909 Hover/Click
Sep22 220328 2603 2660 2596 2643 +36 4,921 31,976 +341 Hover/Click
Dec22 220328 2607 2660 2598 2644 +34 1,944 36,485 -98 Hover/Click
Mar23 220328 2609 2642 2589 2625 +29 720 30,263 +44 Hover/Click
May23 220328 2596 2616 2576 2609 +26 424 10,458 -59 Hover/Click
Jul23 220328 2593 2611 2575 2604 +23 332 2,617 -85 Hover/Click
Total Volume and Open Interest 40,641 241,601 -2,645  
Coffee "C"(ICE) Weekly Monthly
May22 220328 221.75 222.95 212.50 214.55 -7.30 11,844 90,180 -999 Hover/Click
Jul22 220328 221.70 222.85 212.70 214.70 -7.10 6,785 51,533 +1,271 Hover/Click
Sep22 220328 221.10 221.95 212.30 214.20 -6.85 2,996 30,346 +235 Hover/Click
Dec22 220328 219.00 220.25 210.75 212.75 -6.40 1,212 28,088 +55 Hover/Click
Mar23 220328 215.00 215.10 209.15 211.05 -6.10 328 9,692 -17 Hover/Click
May23 220328 210.85 210.90 207.70 209.70 -5.90 115 4,617 +0 Hover/Click
Total Volume and Open Interest 23,431 223,799 +586  
Orange Juice(ICE) Weekly Monthly
May22 220328 148.75 149.50 146.95 147.30 -3.60 818 10,110 +108 Hover/Click
Jul22 220328 147.40 147.80 146.00 146.80 -2.30 119 1,447 +68 Hover/Click
Sep22 220328 146.05 146.05 146.05 146.05 -2.70 17 902 +15 Hover/Click
Nov22 220328 146.20 146.20 146.20 146.20 -2.70 1 116 -1 Hover/Click
Jan23 220328 147.70 147.70 147.70 147.70 -2.70 0 59 +0 Hover/Click
Mar23 220328 149.70 149.70 149.70 149.70 -2.70 0 19 +0 Hover/Click
Total Volume and Open Interest 955 12,653 +190  
Sugar #11(ICE) Weekly Monthly
May22 220328 19.52 19.64 19.37 19.59 -0.02 38,144 298,899 +2,924 Hover/Click
Jul22 220328 19.42 19.50 19.25 19.48 +0.02 18,056 180,119 +354 Hover/Click
Oct22 220328 19.45 19.54 19.29 19.53 +0.05 11,194 126,796 -1,425 Hover/Click
Mar23 220328 19.60 19.67 19.44 19.67 +0.06 7,160 92,885 -25 Hover/Click
May23 220328 18.71 18.85 18.61 18.85 +0.11 3,439 44,273 +525 Hover/Click
Jul23 220328 18.08 18.31 18.05 18.31 +0.16 2,416 34,107 +1,129 Hover/Click
Oct23 220328 17.73 17.99 17.71 17.99 +0.20 1,349 25,937 +35 Hover/Click
Mar24 220328 17.77 18.03 17.77 18.03 +0.19 868 11,346 +481 Hover/Click
Total Volume and Open Interest 82,994 825,305 +4,150  
London Cocoa(LCE) Weekly Monthly
May22 220328 1717 1756 1716 1749 +26 7,141 39,643 -957 Hover/Click
Jul22 220328 1742 1778 1741 1771 +24 6,756 39,438 -2,214 Hover/Click
Sep22 220328 1746 1780 1744 1773 +21 3,092 45,223 -32 Hover/Click
Dec22 220328 1742 1779 1742 1773 +21 2,647 62,684 -407 Hover/Click
Mar23 220328 1750 1777 1744 1769 +19 1,811 37,984 -555 Hover/Click
May23 220328 1753 1775 1750 1766 +18 643 12,976 -112 Hover/Click
Jul23 220328 1753 1775 1749 1764 +17 375 8,246 +35 Hover/Click
Total Volume and Open Interest 22,783 254,947 -4,130  
London Sugar(LCE) Weekly Monthly
May22 220328 562.30 562.80 551.60 554.80 -7.90 2,896 29,906 -75 Hover/Click
Aug22 220328 544.90 546.40 537.70 540.60 -6.40 1,227 15,750 +241 Hover/Click
Oct22 220328 529.40 530.70 525.40 529.60 -2.20 883 13,299 -39 Hover/Click
Dec22 220328 522.30 525.60 520.40 524.90 -0.10 542 5,901 +135 Hover/Click
Mar23 220328 515.50 519.00 513.30 518.20 +1.00 121 3,565 +13 Hover/Click
Total Volume and Open Interest 6,018 71,809 +532  
Cotton(ICE) Weekly Monthly
May22 220328 135.70 141.80 134.05 139.07 +3.17 13,524 93,534 -2,406 Hover/Click
Jul22 220328 132.10 137.99 130.49 135.31 +2.96 10,101 54,944 +2,811 Hover/Click
Oct22 220328 117.87 118.04 117.87 118.04 +0.19 0 43 +0 Hover/Click
Dec22 220328 111.30 114.15 108.75 111.30 -0.44 3,231 63,013 +459 Hover/Click
Mar23 220328 107.00 109.99 104.36 106.99 -0.33 629 8,598 +186 Hover/Click
May23 220328 106.70 106.70 102.18 103.95 -0.07 267 2,224 +96 Hover/Click
Total Volume and Open Interest 28,430 232,526 +1,317  
Lumber(CME) Weekly Monthly
May22 220328 986.0 1001.0 977.8 999.5 -8.5 239 1,629 +20  
Jul22 220328 867.0 877.0 865.0 874.9 -3.1 107 744 +11  
Sep22 220328 814.0 828.1 814.0 827.0 +5.9 25 159 -7  
Nov22 220328 795.0 795.0 795.0 795.0 unch 4 74 +0  
Jan23 220328 798.7 798.7 798.7 798.7 unch 0 2 +0  
Mar23 220328 805.1 805.1 805.1 805.1 unch        
May23 220328 705.1 705.1 705.1 705.1 unch        
Total Volume and Open Interest 375 2,608 +24  
Crude Oil(NYM) Weekly Monthly
May22 220328 112.92 112.93 102.83 105.96 -7.94 307,238 287,075 -5,136 Hover/Click
Jun22 220328 110.22 110.22 100.43 103.42 -7.64 106,024 188,184 +3,475 Hover/Click
Jul22 220328 106.59 106.75 97.86 100.72 -7.21 46,947 107,681 +3,805 Hover/Click
Aug22 220328 102.00 102.69 95.13 97.84 -6.70 26,417 60,114 +655 Hover/Click
Sep22 220328 99.50 99.56 92.50 95.09 -6.22 27,929 81,967 +2,936 Hover/Click
Oct22 220328 96.22 96.53 90.34 92.82 -5.84 14,473 62,056 -23 Hover/Click
Nov22 220328 94.61 94.88 88.83 91.08 -5.50 7,746 59,163 +99 Hover/Click
Dec22 220328 93.50 93.50 87.12 89.61 -5.22 41,016 252,716 +15 Hover/Click
Jan23 220328 91.45 91.45 86.00 88.29 -4.96 3,426 50,035 +812 Hover/Click
Feb23 220328 90.01 90.01 85.18 87.10 -4.70 3,865 39,732 -515 Hover/Click
Mar23 220328 88.60 88.60 83.85 86.02 -4.47 5,472 45,114 +224 Hover/Click
Apr23 220328 86.73 86.73 83.35 85.05 -4.28 1,654 26,967 -10 Hover/Click
May23 220328 84.20 84.20 82.61 84.20 -4.09 1,553 25,590 -87 Hover/Click
Jun23 220328 85.94 85.94 81.24 83.43 -3.89 16,643 110,832 +1,032 Hover/Click
Jul23 220328 84.50 84.50 81.19 82.67 -3.72 1,739 21,103 +676 Hover/Click
Aug23 220328 81.98 81.98 80.65 81.98 -3.58 810 16,530 -11 Hover/Click
Total Volume and Open Interest 640,914 1,794,775 +9,685  
e-miNY Crude Oil(NYM)
May22 220328 112.950 112.950 102.850 105.950 -7.950 36,981 6,210 +139  
Jun22 220328 109.800 109.800 100.475 103.425 -7.625 509 545 +80  
Jul22 220328 105.350 105.350 97.950 100.725 -7.200 35 129 +8  
Aug22 220328 102.425 102.425 95.150 97.850 -6.700 6 45 -2  
Sep22 220328 97.500 97.500 92.750 95.100 -6.200 10 64 +8  
Oct22 220328 93.775 94.650 90.900 92.825 -5.825 4 24 +2  
Nov22 220328 90.800 92.800 89.100 91.075 -5.500 3 21 -2  
Dec22 220328 92.000 92.200 87.600 89.600 -5.225 15 228 +4  
Jan23 220328 88.300 88.300 86.700 88.300 -4.950 0 20 +0  
Feb23 220328 87.100 87.100 87.100 87.100 -4.700 0 1 +0  
Total Volume and Open Interest 37,570 7,386 +241  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220328 407.10 407.30 365.70 378.34 -33.12 25,497 23,242 -5,126 Hover/Click
May22 220328 374.65 374.65 334.51 345.32 -29.80 41,484 57,272 -1,845 Hover/Click
Jun22 220328 348.72 350.00 318.85 329.06 -23.53 21,247 34,692 -42 Hover/Click
Jul22 220328 331.20 333.38 308.55 318.08 -19.66 10,589 18,937 +413 Hover/Click
Aug22 220328 319.45 322.52 300.00 309.15 -17.77 5,515 10,828 +41 Hover/Click
Sep22 220328 311.67 314.06 294.30 302.75 -16.60 5,926 12,248 -10 Hover/Click
Oct22 220328 304.97 305.10 290.10 297.94 -15.09 2,287 10,109 +184 Hover/Click
Nov22 220328 300.00 300.00 286.24 293.50 -13.56 1,564 9,074 +82 Hover/Click
Dec22 220328 294.79 297.00 283.33 289.92 -12.19 4,109 17,162 -61 Hover/Click
Jan23 220328 290.25 290.25 281.28 286.72 -11.22 772 5,421 -80 Hover/Click
Feb23 220328 284.50 286.84 283.62 283.62 -10.72 408 2,222 -81 Hover/Click
Mar23 220328 283.48 283.48 280.18 280.18 -10.30 430 2,573 -5 Hover/Click
Apr23 220328 279.55 279.55 273.62 276.37 -10.18 132 1,941 -15 Hover/Click
May23 220328 276.05 276.05 270.78 273.17 -9.88 66 530 -5 Hover/Click
Total Volume and Open Interest 120,260 221,899 -6,475  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220328 347.40 347.40 313.89 321.88 -25.12 22,992 29,387 -4,543 Hover/Click
May22 220328 342.20 342.20 311.57 319.62 -24.01 44,780 106,729 +3,288 Hover/Click
Jun22 220328 333.18 333.18 306.50 314.45 -22.25 33,461 41,823 +3,468 Hover/Click
Jul22 220328 319.00 322.41 299.40 306.87 -20.41 17,282 31,204 +865 Hover/Click
Aug22 220328 311.56 311.78 291.56 298.42 -18.69 8,807 14,737 +609 Hover/Click
Sep22 220328 298.58 301.94 283.41 289.84 -16.98 4,620 14,499 -303 Hover/Click
Oct22 220328 275.86 277.55 265.36 271.12 -15.81 1,896 9,888 +104 Hover/Click
Nov22 220328 266.53 267.70 256.74 262.29 -14.18 1,661 8,519 +107 Hover/Click
Dec22 220328 262.58 262.58 249.79 255.51 -13.11 1,940 23,694 +60 Hover/Click
Jan23 220328 257.33 257.33 245.50 250.54 -12.30 501 4,197 +68 Hover/Click
Total Volume and Open Interest 138,719 290,548 +4,231  
e-miNY RBOB Gasoline(NYM)
Apr22 220328 321.88 321.88 321.88 321.88 -25.12 0 2 +0  
May22 220328 319.62 319.62 319.62 319.62 -24.01        
Jun22 220328 314.45 314.45 314.45 314.45 -22.25        
Jul22 220328 306.87 306.87 306.87 306.87 -20.41        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220328 5.551 5.652 5.419 5.508 -0.063 84,230 19,304 -9,460 Hover/Click
May22 220328 5.595 5.707 5.452 5.538 -0.073 99,248 232,144 +3,096 Hover/Click
Jun22 220328 5.633 5.747 5.494 5.582 -0.069 27,055 72,212 +450 Hover/Click
Jul22 220328 5.683 5.796 5.544 5.636 -0.065 21,979 93,184 +1,641 Hover/Click
Aug22 220328 5.677 5.800 5.549 5.639 -0.067 12,834 45,158 +1,244 Hover/Click
Sep22 220328 5.654 5.768 5.529 5.616 -0.068 11,219 77,208 +747 Hover/Click
Oct22 220328 5.674 5.778 5.537 5.626 -0.067 24,344 81,313 +1,671 Hover/Click
Nov22 220328 5.735 5.825 5.605 5.686 -0.064 6,929 42,708 -288 Hover/Click
Dec22 220328 5.861 5.942 5.740 5.820 -0.060 7,639 46,233 -113 Hover/Click
Jan23 220328 5.955 6.030 5.831 5.908 -0.060 16,695 63,600 +1,221 Hover/Click
Feb23 220328 5.807 5.841 5.652 5.726 -0.055 4,794 20,606 +213 Hover/Click
Mar23 220328 5.216 5.224 5.082 5.144 -0.032 8,421 38,133 +110 Hover/Click
Apr23 220328 3.986 4.021 3.945 3.988 +0.003 8,468 47,123 +570 Hover/Click
May23 220328 3.861 3.890 3.839 3.881 +0.005 2,101 28,255 +353 Hover/Click
Jun23 220328 3.904 3.925 3.876 3.918 +0.004 1,273 15,734 +69 Hover/Click
Jul23 220328 3.966 3.990 3.923 3.962 +0.003 1,885 13,884 +208 Hover/Click
Total Volume and Open Interest 349,603 1,095,248 +4,079  
Brent Crude Oil(ICE) Weekly Monthly
May22 220328 119.90 119.90 109.06 112.48 -8.17 177,664 162,668 -12,099 Hover/Click
Jun22 220328 115.79 116.03 106.06 109.49 -7.88 286,552 414,947 -427 Hover/Click
Jul22 220328 110.35 111.62 102.89 106.16 -7.42 134,161 236,168 +4,648 Hover/Click
Aug22 220328 107.07 108.05 100.12 103.23 -6.96 68,954 104,824 -2,067 Hover/Click
Sep22 220328 104.14 105.20 97.75 100.74 -6.48 56,174 121,486 -1,914 Hover/Click
Oct22 220328 101.56 102.63 95.69 98.63 -6.06 32,184 62,480 +1,562 Hover/Click
Nov22 220328 99.44 100.58 93.99 96.88 -5.68 22,597 59,772 -593 Hover/Click
Dec22 220328 99.18 99.18 92.48 95.28 -5.33 73,189 193,207 -3,304 Hover/Click
Jan23 220328 96.03 96.96 91.34 93.84 -5.02 7,898 35,236 -184 Hover/Click
Feb23 220328 92.58 92.58 92.58 92.58 -4.75 4,200 43,813 +821 Hover/Click
Mar23 220328 94.18 94.18 89.67 91.56 -4.53 7,896 31,996 -259 Hover/Click
Apr23 220328 90.64 90.64 90.64 90.64 -4.32 1,270 15,267 -128 Hover/Click
May23 220328 89.87 89.87 89.87 89.87 -4.15 1,009 18,239 -94 Hover/Click
Jun23 220328 90.41 91.50 86.76 89.09 -4.00 18,152 85,092 -574 Hover/Click
Total Volume and Open Interest 921,355 1,906,527 -13,930  
Gas Oil(ICE) Weekly Monthly
Apr22 220328 1195.00 1195.00 1054.00 1130.75 -65.00 27,052 66,697 -5,038 Hover/Click
May22 220328 1120.50 1120.50 998.00 1061.00 -57.75 51,882 120,176 +3,618 Hover/Click
Jun22 220328 1037.25 1037.25 950.00 999.25 -48.25 37,137 69,107 -250 Hover/Click
Jul22 220328 984.25 984.25 911.75 951.75 -44.25 15,850 39,493 +1,094 Hover/Click
Aug22 220328 936.50 943.75 882.75 918.00 -44.00 12,111 25,548 +1,396 Hover/Click
Sep22 220328 916.25 920.50 863.50 896.50 -42.25 8,102 27,369 -345 Hover/Click
Oct22 220328 899.00 902.50 850.50 881.00 -38.00 3,087 24,743 -82 Hover/Click
Nov22 220328 876.50 879.75 834.75 862.50 -33.50 1,690 15,293 +113 Hover/Click
Dec22 220328 859.25 865.00 821.50 847.00 -30.25 10,605 59,437 -671 Hover/Click
Total Volume and Open Interest 173,867 518,851 +409  
Ethanol(CBOT)
Apr22 220328 2.160 2.160 2.160 2.160 unch        
May22 220328 2.160 2.160 2.160 2.160 unch        
Jun22 220328 2.160 2.160 2.160 2.160 unch        
Jul22 220328 2.160 2.160 2.160 2.160 unch        
Aug22 220328 2.160 2.160 2.160 2.160 unch        
Sep22 220328 2.160 2.160 2.160 2.160 unch        
Oct22 220328 2.160 2.160 2.160 2.160 unch        
Nov22 220328 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220328 113.10 113.10 102.90 105.96 -7.94 23,764 60,746 -740 Hover/Click
Jun22 220328 109.79 109.79 100.52 103.42 -7.64 33,941 76,419 -1,067 Hover/Click
Jul22 220328 106.62 106.62 98.12 100.72 -7.21 19,947 29,399 +600 Hover/Click
Aug22 220328 102.40 102.40 97.11 97.84 -6.70 11,005 18,349 -233 Hover/Click
Sep22 220328 98.59 98.59 92.73 95.09 -6.22 9,468 44,484 +1,534 Hover/Click
Oct22 220328 95.86 96.02 90.57 92.82 -5.84 4,493 17,126 +184 Hover/Click
Nov22 220328 93.34 93.34 88.89 91.08 -5.50 2,563 11,728 +35 Hover/Click
Dec22 220328 92.50 92.50 87.60 89.61 -5.22 7,178 105,711 +463 Hover/Click
Jan23 220328 88.29 88.29 88.29 88.29 -4.96 438 6,705 +65 Hover/Click
Feb23 220328 87.10 87.10 87.10 87.10 -4.70 316 3,575 -75 Hover/Click
Mar23 220328 86.02 86.02 86.02 86.02 -4.47 989 8,280 -112 Hover/Click
Apr23 220328 85.05 85.05 85.05 85.05 -4.28 196 3,740 -43 Hover/Click
May23 220328 84.20 84.20 84.20 84.20 -4.09 46 2,822 +0 Hover/Click
Jun23 220328 83.43 83.43 83.43 83.43 -3.89 2,134 27,353 -99 Hover/Click
Jul23 220328 82.67 82.67 82.67 82.67 -3.72 2 613 +0 Hover/Click
Aug23 220328 81.98 81.98 81.98 81.98 -3.58 1 771 +0 Hover/Click
Total Volume and Open Interest 119,426 508,412 +796  
US Dollar Index(ICE) Weekly Monthly
Jun22 220328 98.840 99.365 98.820 99.055 +0.232 16,478 50,669 +9 Hover/Click
Sep22 220328 98.870 99.000 98.800 98.810 +0.228 2 488 +0 Hover/Click
Dec22 220328 98.500 98.700 98.500 98.610 +0.327 2 62 +2 Hover/Click
Total Volume and Open Interest 16,482 51,219 +11  
Australian Dollar(CME) Weekly Monthly
Jun22 220328 75.24 75.49 74.76 75.09 -0.22 73,815 129,179 +2,569 Hover/Click
Sep22 220328 75.40 75.63 74.90 75.24 -0.21 31 282 +9 Hover/Click
Dec22 220328 75.32 75.71 75.01 75.32 -0.23 1 55 -1 Hover/Click
Total Volume and Open Interest 73,953 130,206 +2,621  
British Pound(CME) Weekly Monthly
Jun22 220328 131.81 131.85 130.63 130.95 -0.85 90,203 192,412 -3,286 Hover/Click
Sep22 220328 130.80 131.85 130.75 131.01 -0.83 9 2,029 +1 Hover/Click
Dec22 220328 131.78 131.78 130.89 131.13 -0.81 20 1,606 +19 Hover/Click
Total Volume and Open Interest 90,411 198,913 -3,125  
Canadian Dollar(CME) Weekly Monthly
Jun22 220328 80.11 80.15 79.40 79.85 -0.32 71,761 122,732 +3,540 Hover/Click
Sep22 220328 79.99 80.13 79.40 79.83 -0.33 18 2,487 +5 Hover/Click
Dec22 220328 80.04 80.07 79.39 79.82 -0.30 2 4,229 +1 Hover/Click
Mar23 220328 79.82 79.82 79.40 79.82 -0.30 15 229 +0 Hover/Click
Total Volume and Open Interest 71,804 131,083 +3,543  
Japanese Yen(CME) Weekly Monthly
Jun22 220328 82.10 82.11 80.09 81.10 -0.94 126,892 246,265 +7,749 Hover/Click
Sep22 220328 82.33 82.48 80.50 81.49 -0.95 25 1,493 +1 Hover/Click
Dec22 220328 81.50 82.00 81.03 82.00 -0.93 2 17 +2 Hover/Click
Total Volume and Open Interest 127,986 251,162 +8,622  
Swiss Franc(CME) Weekly Monthly
Jun22 220328 107.85 107.87 106.94 107.30 -0.48 22,967 44,433 -19 Hover/Click
Sep22 220328 108.10 108.51 107.64 107.99 -0.47 7 116 -4 Hover/Click
Dec22 220328 108.74 108.74 108.41 108.74 -0.48 0 67 +0 Hover/Click
Total Volume and Open Interest 22,974 44,616 -23  
EuroFX(CME) Weekly Monthly
Jun22 220328 110.17 110.33 109.77 110.23 +0.03 150,455 636,587 +749 Hover/Click
Sep22 220328 110.77 110.95 110.42 110.87 +0.04 1,659 6,943 -147 Hover/Click
Dec22 220328 111.44 111.68 111.15 111.57 +0.04 165 3,810 +95 Hover/Click
Total Volume and Open Interest 154,377 654,984 -608  
Mexican Peso(CME) Weekly Monthly
Jun22 220328 492.13 493.00 488.50 491.00 -2.88 36,475 146,436 -722 Hover/Click
Sep22 220328 481.75 481.75 479.88 481.75 -2.88 0 20 +0 Hover/Click
Total Volume and Open Interest 36,484 146,508 -713  
Brazilian Real(CME) Weekly Monthly
Apr22 220328 209.65 210.90 207.25 209.55 -0.55 9,785 64,169 -915  
May22 220328 209.85 210.90 205.65 208.00 -0.55 877 3,551 +445  
Jun22 220328 207.15 207.20 203.70 206.05 -0.60 398 1,985 -45 Hover/Click
Jul22 220328 204.15 205.05 202.45 204.15 -0.75        
Total Volume and Open Interest 11,060 69,705 -515  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220328 147~080 148~210 146~100 147~200 +0~180 279,531 1,127,043 +4,607 Hover/Click
Sep22 220328 147~060 147~140 145~300 146~250 +0~180 0 9 +0 Hover/Click
Dec22 220328 146~250 146~250 146~250 146~250 +0~180       Hover/Click
Total Volume and Open Interest 279,531 1,127,052 +4,607  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220328 121~215 122~060 120~305 121~225 +0~050 1,435,544 3,791,561 +14,860 Hover/Click
Sep22 220328 121~120 121~295 120~205 121~155 +0~050 4 70 +0 Hover/Click
Dec22 220328 121~155 121~155 121~155 121~155 +0~050       Hover/Click
Total Volume and Open Interest 1,435,548 3,791,631 +14,860  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220328 114~200 114~226 114~016 114~152 unch 2 3,206 +0 Hover/Click
Jun22 220328 114~026 114~092 113~156 114~006 +0~014 940,948 3,750,992 +4,864 Hover/Click
Sep22 220328 113~254 113~254 113~254 113~254 +0~014 0 4 +0 Hover/Click
Total Volume and Open Interest 940,950 3,754,202 +4,864  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220328 106~124 106~165 106~097 106~127 -0~021 2 20,697 +0 Hover/Click
Jun22 220328 105~282 105~292 105~200 105~244 -0~027 529,264 2,285,809 +9,432 Hover/Click
Sep22 220328 105~181 105~181 105~181 105~181 -0~027       Hover/Click
Total Volume and Open Interest 529,266 2,306,506 +9,432  
Eurodollars(CME) Weekly Monthly
Jun22 220328 98.395 98.410 98.350 98.360 -0.025 164,962 1,053,047 -7,301  
Sep22 220328 97.725 97.740 97.590 97.670 -0.040 166,201 1,009,737 -8,869  
Dec22 220328 97.270 97.280 97.105 97.195 -0.060 175,184 1,300,324 +1,182  
Mar23 220328 97.010 97.015 96.820 96.920 -0.070 121,029 939,961 -6,188  
Jun23 220328 96.860 96.875 96.680 96.765 -0.075 150,954 995,225 -18,176  
Sep23 220328 96.890 96.895 96.710 96.785 -0.070 119,866 804,045 -462  
Dec23 220328 96.950 96.965 96.790 96.860 -0.060 127,332 1,255,670 +3,123  
Mar24 220328 97.040 97.055 96.890 96.960 -0.050 80,166 459,330 -3,150  
Jun24 220328 97.115 97.130 96.970 97.045 -0.035 78,053 456,490 +1,551  
Sep24 220328 97.160 97.170 97.015 97.100 -0.020 66,021 437,108 -6,094  
Dec24 220328 97.175 97.200 97.040 97.140 -0.005 92,627 718,172 +9,244  
Mar25 220328 97.235 97.275 97.110 97.220 +0.015 50,174 253,914 -3,025  
Jun25 220328 97.295 97.340 97.170 97.290 +0.030 41,376 161,423 -76  
Sep25 220328 97.330 97.385 97.210 97.335 +0.040 28,608 127,070 -193  
Dec25 220328 97.350 97.415 97.235 97.365 +0.050 38,182 138,584 -757  
Mar26 220328 97.350 97.445 97.265 97.395 +0.055 29,707 75,846 +906  
Jun26 220328 97.360 97.460 97.285 97.405 +0.055 18,577 68,325 +2,953  
Sep26 220328 97.375 97.470 97.300 97.415 +0.050 22,252 68,390 +1,430  
Total Volume and Open Interest 1,690,562 10,802,617 -20,736  
Ultra T-Bond(CBOT)
Mar22 220322 171~30 171~30 171~22 171~26 -1~29 36 64 -1,435  
Jun22 220328 172~23 174~30 171~00 173~13 +1~05 146,986 1,284,702 +8,239  
Sep22 220328 173~13 173~13 173~13 173~13 +1~05        
Total Volume and Open Interest 146,986 1,284,702 +8,239  
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 220328 133~170 134~120 132~220 133~210 +0~065 293,379 1,318,280 +9,085  
Sep22 220328 133~210 133~210 133~210 133~210 +0~065        
Total Volume and Open Interest 293,379 1,318,280 +9,085  
30 Day Federal Funds(CBOT)
Mar22 220328 99.800 99.800 99.798 99.798 -0.003 2,880 155,640 -385  
Apr22 220328 99.655 99.658 99.650 99.650 -0.005 49,507 483,749 -19,028  
May22 220328 99.270 99.275 99.255 99.255 -0.010 36,348 321,592 -2,291  
Jun22 220328 99.000 99.010 98.985 98.985 -0.010 14,240 89,860 +1,071  
Jul22 220328 98.735 98.755 98.715 98.720 -0.015 32,648 246,124 -86  
Aug22 220328 98.410 98.430 98.350 98.375 -0.030 25,137 203,593 -2,457  
Total Volume and Open Interest 247,085 2,097,215 -10,693  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220328 149.54 149.54 148.95 148.95 -0.67 1,589 13,864 -29 Hover/Click
Sep22 220328 148.94 148.94 148.94 148.94 -0.67       Hover/Click
Dec22 220328 148.94 148.94 148.94 148.94 -0.67       Hover/Click
Total Volume and Open Interest 1,589 13,864 -29  
Euro-Buxl(EUREX)
Jun22 220328 185.34 186.28 183.88 185.62 +0.24 61,241 304,097 -4,210  
Sep22 220328 203.24 203.24 203.24 203.24 +0.24 0 34 +0  
Dec22 220328 204.26 204.26 204.26 204.26 +0.24        
Total Volume and Open Interest 61,241 304,131 -4,210  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220328 158.47 158.67 157.65 158.32 -0.33 656,775 1,166,505 -191,684 Hover/Click
Sep22 220328 158.67 159.25 158.50 159.05 -0.29 594 11,853 -36 Hover/Click
Dec22 220328 156.63 156.63 156.63 156.63 -0.33 6 6 +0 Hover/Click
Total Volume and Open Interest 657,375 1,178,364 -191,720  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220328 129.07 129.14 128.58 128.93 -0.34 576,954 1,625,221 +22,065 Hover/Click
Sep22 220328 127.77 127.77 127.77 127.77 -0.34 0 3 +0 Hover/Click
Dec22 220328 127.90 127.90 127.90 127.90 -0.34       Hover/Click
Total Volume and Open Interest 576,954 1,625,224 +22,065  
Euro-Schatz(EUREX)
Jun22 220328 110.88 110.92 110.72 110.83 -0.11 308,446 1,375,579 +30,658  
Sep22 220328 110.43 110.43 110.43 110.43 -0.11 0 2 +0  
Dec22 220328 110.86 110.86 110.86 110.86 -0.10        
Total Volume and Open Interest 308,446 1,375,581 +30,658  
3-Mth Euribor(EUREX)
Mar22 220314 100.500 100.500 100.500 100.500 +0.005 75 1,178 +75  
Jun22 220328 100.355 100.355 100.355 100.355 unch 0 495 +0  
Sep22 220328 100.090 100.090 100.090 100.090 -0.025 20 1,368 -20  
Total Volume and Open Interest 90 3,350 +30  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220328 118~32 119~28 118~25 119~28 +0~19 5 18,926 -5 Hover/Click
Jun22 220328 120~08 121~19 119~28 121~09 +0~20 179,709 662,884 -2,436 Hover/Click
Total Volume and Open Interest 179,714 681,812 -2,441  
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 220328 100.355 100.355 100.315 100.345 -0.010 74,662 468,598 +3,465  
Sep22 220328 100.110 100.110 100.040 100.080 -0.035 83,391 413,284 +2,201  
Dec22 220328 99.760 99.770 99.685 99.735 -0.045 123,870 473,532 +6,172  
Total Volume and Open Interest 920,996 3,930,526 +48,145  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220328 99.33 99.34 99.27 99.29 -0.04 18,006 224,631 +3,011  
Sep22 220328 98.59 98.60 98.38 98.41 -0.18 21,217 174,952 -3,090  
Dec22 220328 98.08 98.08 97.87 97.89 -0.19 21,934 173,879 -1,588  
Mar23 220328 97.51 97.52 97.25 97.27 -0.24 10,637 114,179 -978  
Jun23 220328 97.04 97.05 96.79 96.80 -0.24 8,116 81,330 -813  
Sep23 220328 96.80 96.82 96.57 96.58 -0.22 3,787 81,270 +582  
Dec23 220328 96.75 96.77 96.52 96.52 -0.24 3,242 42,013 +1,156  
Mar24 220328 96.74 96.75 96.50 96.51 -0.24 1,745 26,616 +663  
Jun24 220328 96.64 96.64 96.48 96.48 -0.25 77 90 +12  
Sep24 220328 96.47 96.47 96.47 96.47 -0.25 0 125 +0  
Total Volume and Open Interest 88,761 919,203 -1,045  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220328 97.16 97.19 97.02 97.04 -0.12 156,373 1,003,247 +940  
Sep22 220328 97.04 97.04 97.04 97.04 -0.12        
Total Volume and Open Interest 156,373 1,003,247 +940  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220328 97.54 97.56 97.35 97.36 -0.18 150,050 859,882 +6,537  
Sep22 220328 97.36 97.36 97.36 97.36 -0.18        
Total Volume and Open Interest 150,050 859,882 +6,537  
Gold(CMX) Weekly Monthly
Apr22 220328 1958.7 1959.8 1915.7 1939.8 -14.4 181,204 128,869 -26,853 Hover/Click
Jun22 220328 1962.5 1965.2 1920.7 1944.7 -15.1 71,406 402,525 +27,277 Hover/Click
Aug22 220328 1967.8 1968.3 1926.0 1949.9 -15.0 2,975 35,498 +288 Hover/Click
Oct22 220328 1965.6 1974.0 1934.0 1955.7 -15.0 453 10,557 +39 Hover/Click
Dec22 220328 1981.0 1981.8 1939.6 1963.3 -14.7 2,430 21,617 -220 Hover/Click
Feb23 220328 1957.8 1971.3 1957.7 1971.3 -14.4 97 3,393 +48 Hover/Click
Apr23 220328 1996.2 1996.2 1979.2 1979.2 -14.0 8 346 +1 Hover/Click
Jun23 220328 1986.9 1986.9 1986.9 1986.9 -13.6 0 500 +0 Hover/Click
Aug23 220328 1994.6 1994.6 1994.6 1994.6 -13.2 0 50 +0 Hover/Click
Oct23 220328 2002.4 2002.4 2002.4 2002.4 -12.7       Hover/Click
Dec23 220328 2007.9 2007.9 2007.9 2007.9 -12.7 2 338 +2 Hover/Click
Total Volume and Open Interest 259,726 608,575 +490  
Silver(CMX) Weekly Monthly
Mar22 220328 2518.5 2521.0 2503.0 2517.6 -41.9 68 76 +4 Hover/Click
May22 220328 2572.5 2579.5 2494.0 2519.6 -41.9 61,003 118,572 +2,302 Hover/Click
Jul22 220328 2576.0 2583.0 2500.0 2525.1 -41.6 4,948 25,566 +1,059 Hover/Click
Sep22 220328 2582.5 2582.5 2513.5 2531.8 -41.1 660 6,926 +89 Hover/Click
Dec22 220328 2590.0 2590.0 2524.5 2543.0 -39.4 307 5,107 +53 Hover/Click
Mar23 220328 2556.0 2556.0 2551.0 2555.1 -39.4 37 934 +11 Hover/Click
May23 220328 2564.5 2564.5 2564.5 2564.5 -39.4 0 10 +0 Hover/Click
Total Volume and Open Interest 67,203 157,989 +3,499  
Platinum(NYMEX) Weekly Monthly
Apr22 220328 1006.5 1008.8 982.0 991.1 -17.4 15,097 14,481 -3,727 Hover/Click
Jul22 220328 1010.3 1011.2 984.7 993.8 -16.9 8,382 43,616 +3,577 Hover/Click
Oct22 220328 1009.6 1011.3 989.3 995.8 -16.4 431 5,958 +295 Hover/Click
Jan23 220328 1001.1 1001.1 992.0 1000.0 -15.1 0 62 +0 Hover/Click
Total Volume and Open Interest 23,932 64,151 +146  
Palladium(NYMEX) Weekly Monthly
Mar22 220328 2238.50 2238.50 2238.50 2238.50 -151.90 0 5 -1 Hover/Click
Jun22 220328 2335.50 2396.00 2151.50 2242.40 -151.90 898 6,733 -62 Hover/Click
Sep22 220328 2340.00 2340.00 2192.00 2242.80 -152.10 2 217 +0 Hover/Click
Total Volume and Open Interest 900 6,966 -63  
Copper(CMX) Weekly Monthly
Mar22 220328 465.00 471.40 463.30 471.40 +2.80 893 943 +114 Hover/Click
May22 220328 469.60 473.90 464.20 472.55 +2.70 43,506 119,748 +1,224 Hover/Click
Jul22 220328 469.10 474.25 464.45 472.85 +2.85 7,495 37,819 +733 Hover/Click
Sep22 220328 468.80 473.45 464.20 472.60 +2.80 2,466 21,607 +68 Hover/Click
Dec22 220328 466.90 472.40 464.80 471.95 +2.75 845 12,559 -143 Hover/Click
Total Volume and Open Interest 56,475 203,599 +2,125  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220328 34762 34886 34445 34853 +94 123,375 64,309 +400 Hover/Click
Sep22 220328 34726 34837 34417 34818 +93 42 111 +2 Hover/Click
Dec22 220328 34922 34922 34550 34922 +94       Hover/Click
Mar23 220328 34921 34921 34921 34921 +92       Hover/Click
Total Volume and Open Interest 123,417 64,420 +402  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220328 4535.25 4572.25 4509.75 4568.00 +31.50 1,221,569 2,085,482 -10,879 Hover/Click
Sep22 220328 4536.25 4575.25 4513.75 4571.50 +31.50 2,905 6,765 +1,453 Hover/Click
Dec22 220328 4561.50 4588.50 4527.50 4584.25 +32.00 166 8,086 -29 Hover/Click
Mar23 220328 4585.00 4607.00 4580.00 4607.00 +33.75 92 270 -4 Hover/Click
Total Volume and Open Interest 1,224,733 2,102,152 -9,458  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220328 14756.00 14997.00 14658.75 14985.25 +229.50 512,267 216,089 +2,863 Hover/Click
Sep22 220328 14799.50 15030.00 14697.00 15021.00 +230.00 623 1,012 +9 Hover/Click
Dec22 220328 14881.50 15088.75 14784.75 15088.75 +228.75 1 34 -1 Hover/Click
Total Volume and Open Interest 512,891 217,139 +2,871  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220328 2707.40 2713.60 2676.00 2711.90 +3.90 12,503 47,736 -696 Hover/Click
Sep22 220328 2688.50 2720.40 2688.20 2720.40 +3.90 1 1 +1 Hover/Click
Dec22 220328 2732.00 2732.00 2732.00 2732.00 +3.80       Hover/Click
Total Volume and Open Interest 12,504 47,737 -695  
Volatility Index(CBOE)
Mar22 220315 31.62 33.40 31.20 32.28 +0.48 63,115 33,036 -13,105  
Apr22 220328 23.55 24.80 22.90 22.99 -0.47 52,043 119,345 +733  
May22 220328 25.00 25.95 24.55 24.61 -0.25 29,231 55,885 +3,236  
Jun22 220328 25.50 26.31 25.20 25.26 -0.24 17,665 35,281 +2,328  
Total Volume and Open Interest 113,160 265,646 +7,970  
S & P 600(CME)
Mar22 220318 1329.90 1329.90 1329.90 1329.90 -0.80        
Jun22 220328 1326.30 1326.30 1326.30 1326.30 -5.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220328 2075.50 2077.70 2043.00 2074.80 -0.40 143,350 473,666 -4,284 Hover/Click
Sep22 220328 2075.70 2078.60 2045.00 2075.90 -1.40 22 111 +9 Hover/Click
Dec22 220328 2070.90 2070.90 2070.90 2070.90 -0.60       Hover/Click
Total Volume and Open Interest 143,372 473,777 -4,275  
Nikkei 225(CME)
Jun22 220328 28040 28090 27615 28060 -35 3,556 10,696 -213  
Sep22 220328 28020 28020 27685 28020 -60        
Total Volume and Open Interest 3,556 10,696 -213  
Nikkei 225(SGX) Weekly Monthly
Jun22 220328 27915 28055 27570 27685 -260 50,649 89,829 -605  
Sep22 220328 27640 27640 27640 27640 -260 19 890 +19  
Dec22 220328 27440 27440 27440 27440 -260 0 13,289 +0  
Total Volume and Open Interest 50,671 118,653 -587  
Nikkei 225 Mini(JPX)
Jun22 220328 27900 27935 27570 27650 -260 497,110 283,114 +4,055  
Sep22 220328 27825 28000 27515 27630 -150 10,219 4,914 +181  
Dec22 220328 27620 27785 27300 27390 -180 1,041 3,233 +4  
Total Volume and Open Interest 610,192 424,499 +46,128  
Nikkei 225(JPX)
Jun22 220328 27900 27930 27570 27650 -260 31,473 212,143 -7,027  
Sep22 220328 27840 27860 27520 27630 -220 470 5,139 -215  
Dec22 220328 27500 27500 27390 27390 -250 3 27,738 +1,046  
Total Volume and Open Interest 31,956 281,510 -5,486  
Nikkei 225(CME) Yen
Jun22 220328 27995 28045 27570 28010 -35 32,196 42,832 +195  
Sep22 220328 27960 27960 27550 27960 -35 7 2 -1  
Dec22 220328 27790 27790 27790 27790 -35        
Total Volume and Open Interest 32,203 42,834 +194  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220328 28010 28010 28010 28010 -40        
Sep22 220328 27960 27960 27960 27960 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220328 6565.5 6682.0 6553.5 6586.0 +35.5 48,617 242,338 -2,618  
May22 220328 6557.5 6557.5 6493.5 6493.5 +37.5 143 50 -39  
Jun22 220328 6423.0 6507.0 6423.0 6446.0 +36.5 56 6,006 -158  
Sep22 220328 6423.0 6423.0 6423.0 6423.0 +35.5 0 1 +0  
Dec22 220328 6401.5 6401.5 6401.5 6401.5 +36.5 0 14,502 +0  
Mar23 220328 6394.5 6394.5 6394.5 6394.5 +36.0        
Total Volume and Open Interest 48,816 262,900 -2,815  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220328 21375 21800 21202 21768 +399 138,717 104,559 -2,753  
Apr22 220328 21377 21776 21186 21749 +401 9,471 15,555 +5,910  
Total Volume and Open Interest 148,666 138,018 +3,194  
DAX(EUREX) Weekly Monthly
Jun22 220328 14349.0 14647.0 14315.0 14472.0 +144.0 52,885 77,136 -549  
Sep22 220328 14480.0 14623.0 14430.0 14455.0 +143.0 25 441 +4  
Dec22 220328 14441.0 14441.0 14441.0 14441.0 +143.0        
Total Volume and Open Interest 52,910 77,577 -545  
Mini-DAX(EUREX)
Mar22 220318 14399.0 14417.0 14120.0 14227.0 -162.0 55,874 14,686 -3,190  
Jun22 220328 14335.0 14650.0 14316.0 14472.0 +144.0 46,939 11,417 -837  
Sep22 220328 14481.0 14609.0 14400.0 14455.0 +143.0 13 33 +3  
Total Volume and Open Interest 46,952 11,451 -835  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220318 3875 3898 3844 3848 -39 2,064,325 2,240,513 -1,172,256  
Jun22 220328 3792 3865 3783 3816 +30 750,895 3,707,589 -214,639  
Sep22 220328 3828 3830 3802 3802 +30 391 16,057 -365  
Total Volume and Open Interest 751,286 3,750,845 -215,004  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220328 11943 12104 11940 11999 +60 28,812 163,901 -685  
Sep22 220328 11992 12049 11941 11966 +59 2 108 -2  
Dec22 220328 11949 11949 11949 11949 +61        
Total Volume and Open Interest 28,814 164,009 -687  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220328 7447.00 7495.50 7414.50 7434.50 -4.00 68,271 563,445 -943  
Sep22 220328 7387.50 7387.50 7387.50 7387.50 -4.00 1 540 +1  
Dec22 220328 7377.50 7377.50 7377.50 7377.50 -4.00 0 1,368 +0  
Total Volume and Open Interest 68,272 565,353 -942  
SPI 200(SFE) Weekly Monthly
Jun22 220328 7376.0 7418.0 7360.0 7377.0 -3.0 39,239 228,228 +737  
Sep22 220328 7298.0 7298.0 7298.0 7298.0 -3.0        
Dec22 220328 7276.0 7276.0 7276.0 7276.0 -3.0 0 103 +0  
Total Volume and Open Interest 39,248 228,685 +737  
FTSE MIB(ISE)
Jun22 220328 24070.00 24505.00 23950.00 24123.00 +151.00 15,894 68,512 -37  
Sep22 220328 24085.00 24305.00 23920.00 23958.00 +158.00 48 92 +41  
Dec22 220328 23758.00 23758.00 23758.00 23758.00 +158.00        
Total Volume and Open Interest 15,942 68,604 +4  
KOSPI 200(KFE)
Jun22 220328 359.55 362.85 358.30 362.45 +0.70 201,423 253,481 -670  
Sep22 220328 361.85 362.80 358.45 362.60 +0.75 230 7,930 +43  
Dec22 220328 361.05 362.65 360.50 362.50 +0.05 4 13,423 +2  
Total Volume and Open Interest 201,657 282,816 -825  
GSCI(CME) Weekly Monthly
Apr22 220328 763.20 764.55 730.15 745.05 -34.05 10 1,653 -1  
May22 220328 747.55 747.55 747.55 747.55 -34.05        
Jun22 220328 745.05 745.05 745.05 745.05 -39.05        
Total Volume and Open Interest 10 1,653 -1  
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!!!