Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 29, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220329 1662.50 1673.00 1622.00 1643.00 -21.25 64,501 272,177 -3,297 Hover/Click
Jul22 220329 1645.25 1655.50 1604.00 1623.75 -23.00 28,488 181,670 +3,140 Hover/Click
Aug22 220329 1600.25 1609.25 1558.50 1578.00 -22.75 3,415 18,362 +14 Hover/Click
Sep22 220329 1512.50 1524.00 1475.00 1496.50 -21.75 1,504 11,857 +61 Hover/Click
Nov22 220329 1465.00 1474.00 1425.75 1448.50 -20.25 12,385 181,099 -151 Hover/Click
Jan23 220329 1459.50 1467.00 1420.50 1443.25 -18.75 4,410 18,749 +72 Hover/Click
Mar23 220329 1430.75 1437.25 1393.50 1418.25 -14.25 3,607 39,274 -299 Hover/Click
May23 220329 1423.75 1430.00 1387.75 1413.00 -12.75 1,391 16,245 -171 Hover/Click
Jul23 220329 1418.25 1427.75 1387.25 1411.25 -12.50 549 6,895 +87 Hover/Click
Aug23 220329 1396.50 1396.50 1396.50 1396.50 -10.50 0 115 +0 Hover/Click
Sep23 220329 1350.50 1350.50 1350.50 1350.50 -9.00 0 406 +0 Hover/Click
Nov23 220329 1330.75 1333.50 1297.75 1324.50 -6.50 214 13,448 +5 Hover/Click
Jan24 220329 1327.75 1327.75 1327.75 1327.75 -6.75 49 221 +19 Hover/Click
Mar24 220329 1322.00 1322.00 1322.00 1322.00 -6.75 0 2 +0 Hover/Click
Total Volume and Open Interest 120,522 760,920 -518  
Soybean Meal(CBOT) Weekly Monthly
May22 220329 477.80 478.70 460.20 466.00 -12.90 41,305 166,893 -1,340 Hover/Click
Jul22 220329 471.30 473.00 455.00 461.20 -11.60 21,422 121,347 +3,163 Hover/Click
Aug22 220329 458.00 460.60 444.50 450.40 -10.10 2,636 16,370 -238 Hover/Click
Sep22 220329 442.50 444.40 429.00 435.40 -8.90 1,674 11,748 +14 Hover/Click
Oct22 220329 429.00 429.50 414.20 421.50 -7.70 1,725 13,747 -180 Hover/Click
Dec22 220329 424.50 426.50 411.50 418.80 -7.10 6,312 49,091 +542 Hover/Click
Jan23 220329 417.50 418.70 405.10 412.30 -6.40 1,454 5,017 +159 Hover/Click
Mar23 220329 400.00 400.60 392.10 399.20 -5.10 667 6,433 +178 Hover/Click
May23 220329 396.00 397.10 386.80 393.80 -4.10 187 2,599 +28 Hover/Click
Jul23 220329 393.00 394.70 384.90 391.70 -3.80 79 1,898 +26 Hover/Click
Total Volume and Open Interest 77,521 399,063 +2,356  
Soybean Oil(CBOT) Weekly Monthly
May22 220329 72.52 73.45 70.52 71.66 -0.79 35,991 130,894 -3,936 Hover/Click
Jul22 220329 70.64 71.60 68.76 69.87 -0.71 17,332 85,560 +1,584 Hover/Click
Aug22 220329 68.46 69.28 66.85 67.75 -0.58 2,307 20,282 +110 Hover/Click
Sep22 220329 66.84 67.55 65.31 66.20 -0.44 1,382 12,685 +159 Hover/Click
Oct22 220329 65.38 66.07 64.01 65.05 -0.36 1,611 14,101 -275 Hover/Click
Dec22 220329 65.33 65.74 63.61 64.75 -0.30 6,258 61,142 +776 Hover/Click
Jan23 220329 64.42 65.09 63.23 64.25 -0.31 2,366 4,045 +483 Hover/Click
Mar23 220329 64.01 64.38 62.55 63.59 -0.31 1,717 5,169 +185 Hover/Click
May23 220329 62.24 63.97 62.24 63.25 -0.30 205 3,215 +24 Hover/Click
Jul23 220329 63.75 63.75 62.02 63.00 -0.30 183 2,496 -12 Hover/Click
Total Volume and Open Interest 69,539 345,338 -897  
Canola(WCE) Weekly Monthly
May22 220329 1143.2 1145.0 1105.5 1134.2 -9.0 3,054 52,384 -25 Hover/Click
Jul22 220329 1120.0 1122.0 1082.9 1113.2 -7.2 1,906 35,095 -209 Hover/Click
Nov22 220329 967.5 969.7 937.3 960.0 -8.1 2,486 49,776 +197 Hover/Click
Jan23 220329 965.3 969.6 937.7 959.9 -8.1 313 10,793 +200 Hover/Click
Mar23 220329 940.3 954.7 940.3 954.7 -7.9 1 175 +0 Hover/Click
Total Volume and Open Interest 7,774 148,416 +166  
Corn(CBOT) Weekly Monthly
May22 220329 746.25 747.50 713.50 726.25 -22.25 73,846 515,280 -17,976 Hover/Click
Jul22 220329 727.50 729.00 695.50 708.50 -22.00 41,204 400,362 +804 Hover/Click
Sep22 220329 678.00 682.00 646.75 666.75 -15.00 12,122 135,018 +455 Hover/Click
Dec22 220329 660.25 665.50 631.00 652.75 -11.75 25,022 363,414 -154 Hover/Click
Mar23 220329 662.25 666.75 635.00 656.25 -10.00 3,054 41,615 +650 Hover/Click
May23 220329 664.50 668.25 638.00 659.00 -8.75 905 10,781 +388 Hover/Click
Jul23 220329 662.50 666.75 638.75 658.50 -7.75 1,195 19,268 +422 Hover/Click
Sep23 220329 613.75 623.00 606.25 617.75 +4.25 124 1,204 +53 Hover/Click
Dec23 220329 599.25 607.75 590.00 602.50 +2.25 1,078 30,098 +216 Hover/Click
Mar24 220329 604.50 614.75 597.50 608.75 +4.00 13 436 +6 Hover/Click
Total Volume and Open Interest 158,630 1,519,660 -15,130  
Wheat(CBOT) Weekly Monthly
May22 220329 1047.00 1068.25 972.00 1014.25 -42.75 27,912 127,799 -2,927 Hover/Click
Jul22 220329 1039.00 1061.50 967.25 1009.25 -42.25 19,380 98,163 +19 Hover/Click
Sep22 220329 1030.75 1047.75 958.00 998.00 -40.00 6,548 46,475 +262 Hover/Click
Dec22 220329 1012.00 1029.00 944.00 983.75 -38.25 7,574 52,674 +420 Hover/Click
Mar23 220329 996.50 1003.50 925.00 965.00 -32.75 1,754 7,759 +7 Hover/Click
May23 220329 958.75 968.50 901.50 939.25 -26.75 247 2,181 +44 Hover/Click
Total Volume and Open Interest 63,902 343,864 -2,007  
Wheat(KCBT) Weekly Monthly
May22 220329 1064.00 1078.75 993.00 1024.50 -46.00 8,836 74,233 -2,091 Hover/Click
Jul22 220329 1065.50 1077.75 993.25 1024.25 -45.25 9,477 52,519 +1,709 Hover/Click
Sep22 220329 1060.00 1072.75 992.50 1021.25 -42.75 4,504 24,183 +565 Hover/Click
Dec22 220329 1051.50 1067.50 991.00 1019.25 -39.50 2,751 22,423 +789 Hover/Click
Mar23 220329 1048.50 1048.50 981.25 1008.75 -34.25 156 1,297 +2 Hover/Click
May23 220329 958.25 1000.00 944.00 972.00 -26.75 94 635 -7 Hover/Click
Jul23 220329 867.25 892.25 848.75 874.75 -12.00 113 2,041 +9 Hover/Click
Total Volume and Open Interest 25,974 178,164 +995  
Wheat(MGE) Weekly Monthly
May22 220329 1079.50 1084.75 1019.50 1043.00 -36.50 3,479 26,285 -469 Hover/Click
Jul22 220329 1073.00 1080.00 1018.25 1043.00 -35.25 2,891 17,270 +512 Hover/Click
Sep22 220329 1049.75 1064.25 998.50 1023.25 -35.25 1,250 15,275 +254 Hover/Click
Dec22 220329 1052.25 1063.75 1000.25 1022.75 -35.25 682 6,729 +187 Hover/Click
Mar23 220329 1048.00 1053.25 999.00 1019.00 -34.50 23 254 +7 Hover/Click
May23 220329 1012.00 1012.00 1012.00 1012.00 -27.50 12 13 +0 Hover/Click
Total Volume and Open Interest 8,339 65,906 +492  
Oats(CBOT) Weekly Monthly
May22 220329 756.00 760.00 716.00 719.00 -37.00 207 1,750 +69 Hover/Click
Jul22 220329 698.00 698.00 669.50 674.00 -35.50 33 545 +9 Hover/Click
Sep22 220329 563.25 563.25 536.00 544.75 -28.25 22 435 +16 Hover/Click
Dec22 220329 540.00 547.25 535.00 540.25 -28.75 51 448 +37 Hover/Click
Total Volume and Open Interest 313 3,202 +131  
Rough Rice(CBOT) Weekly Monthly
May22 220329 15.93 15.93 15.61 15.73 -0.23 494 7,613 +72 Hover/Click
Jul22 220329 16.16 16.17 15.90 16.01 -0.20 162 680 +63 Hover/Click
Sep22 220329 15.91 15.95 15.78 15.91 -0.03 187 1,610 +102 Hover/Click
Nov22 220329 15.98 16.01 15.95 16.01 -0.02 14 100 +8 Hover/Click
Total Volume and Open Interest 857 10,003 +245  
Live Cattle(CME) Weekly Monthly
Apr22 220329 140.580 141.130 140.100 140.900 +0.600 7,210 34,740 -1,523 Hover/Click
Jun22 220329 137.250 138.535 136.685 138.485 +1.700 15,072 130,022 +998 Hover/Click
Aug22 220329 137.650 138.580 137.235 138.535 +1.235 7,147 69,059 +637 Hover/Click
Oct22 220329 144.200 144.880 143.850 144.850 +0.950 4,560 43,609 +375 Hover/Click
Dec22 220329 149.800 150.285 149.380 150.130 +0.750 2,026 20,029 -32 Hover/Click
Feb23 220329 152.450 153.200 152.380 153.100 +0.720 550 6,539 +115 Hover/Click
Total Volume and Open Interest 36,735 308,886 +627  
Feeder Cattle(CME) Weekly Monthly
Mar22 220329 156.435 156.900 156.300 156.700 +0.600 624 2,160 -148 Hover/Click
Apr22 220329 162.380 165.000 162.300 164.350 +3.520 2,156 4,986 -403 Hover/Click
May22 220329 166.935 170.400 166.685 169.400 +4.320 3,217 18,459 +338 Hover/Click
Aug22 220329 180.000 182.100 179.750 181.400 +3.070 1,288 10,505 -24 Hover/Click
Sep22 220329 182.235 184.250 182.235 183.600 +2.600 293 2,320 +7 Hover/Click
Oct22 220329 184.100 186.000 183.900 185.035 +2.235 169 1,721 +19 Hover/Click
Nov22 220329 185.000 186.750 185.000 185.800 +2.400 118 1,054 +2 Hover/Click
Total Volume and Open Interest 7,881 41,671 -203  
Lean Hogs(CME) Weekly Monthly
Apr22 220329 106.580 106.680 105.100 106.050 -1.530 13,357 22,569 -1,277 Hover/Click
May22 220329 117.800 119.300 115.200 118.780 -0.520 253 2,541 -2  
Jun22 220329 124.150 125.730 121.900 124.630 -1.420 17,004 88,774 +2,022 Hover/Click
Jul22 220329 123.500 125.100 121.430 124.230 -1.120 4,087 25,232 +69 Hover/Click
Aug22 220329 120.350 121.650 118.050 120.780 -0.970 5,079 32,752 +1,166 Hover/Click
Oct22 220329 98.300 98.850 96.200 98.600 -0.500 3,545 34,425 +867 Hover/Click
Dec22 220329 86.950 87.500 85.630 87.380 -0.050 1,993 20,195 +407 Hover/Click
Feb23 220329 89.580 89.580 88.550 89.450 -0.130 710 6,186 +120 Hover/Click
Total Volume and Open Interest 46,713 236,871 +3,602  
Class III Milk(CME) Weekly Monthly
Mar22 220329 22.42 22.43 22.41 22.42 +0.01 61 4,988 +23 Hover/Click
Apr22 220329 23.55 23.84 23.07 23.29 -0.24 323 4,926 -30 Hover/Click
May22 220329 24.29 24.36 23.29 23.50 -0.66 460 5,267 +207 Hover/Click
Jun22 220329 24.04 24.11 23.32 23.52 -0.54 151 3,620 +31 Hover/Click
Jul22 220329 23.82 23.82 23.30 23.40 -0.45 109 2,834 +0 Hover/Click
Aug22 220329 23.80 23.82 23.32 23.41 -0.41 51 2,687 +35 Hover/Click
Sep22 220329 23.66 23.70 23.30 23.40 -0.28 56 2,578 +27 Hover/Click
Oct22 220329 23.35 23.39 23.12 23.22 -0.15 236 1,819 -19 Hover/Click
Nov22 220329 22.98 23.01 22.90 22.90 -0.16 217 1,817 +64 Hover/Click
Dec22 220329 22.47 22.60 22.47 22.50 unch 221 1,763 +86 Hover/Click
Jan23 220329 22.00 22.00 21.99 22.00 -0.08 205 843 +141 Hover/Click
Feb23 220329 21.60 21.60 21.49 21.50 -0.13 203 586 +160 Hover/Click
Mar23 220329 21.20 21.21 21.20 21.20 unch 203 527 +147 Hover/Click
Total Volume and Open Interest 2,502 34,947 +878  
Cocoa(ICE) Weekly Monthly
May22 220329 2602 2643 2598 2639 +37 17,345 67,422 -1,276 Hover/Click
Jul22 220329 2636 2675 2632 2673 +37 10,721 58,738 +509 Hover/Click
Sep22 220329 2643 2679 2641 2678 +35 3,643 32,603 +627 Hover/Click
Dec22 220329 2648 2679 2647 2678 +34 2,219 36,403 -82 Hover/Click
Mar23 220329 2635 2662 2631 2660 +35 586 30,012 -251 Hover/Click
May23 220329 2623 2646 2616 2645 +36 261 10,346 -112 Hover/Click
Jul23 220329 2638 2641 2635 2641 +37 370 2,675 +58 Hover/Click
Total Volume and Open Interest 35,986 241,294 -307  
Coffee "C"(ICE) Weekly Monthly
May22 220329 215.25 217.40 214.00 215.70 +1.15 9,393 89,095 -1,085 Hover/Click
Jul22 220329 215.65 217.55 214.10 215.80 +1.10 5,672 52,640 +1,107 Hover/Click
Sep22 220329 214.45 216.95 213.70 215.30 +1.10 3,071 30,383 +37 Hover/Click
Dec22 220329 214.30 215.55 212.25 213.80 +1.05 1,956 28,218 +130 Hover/Click
Mar23 220329 212.50 213.60 210.60 212.10 +1.05 612 9,749 +57 Hover/Click
May23 220329 211.05 212.20 209.85 210.80 +1.10 256 4,830 +213 Hover/Click
Total Volume and Open Interest 21,084 224,275 +476  
Orange Juice(ICE) Weekly Monthly
May22 220329 146.85 147.65 145.70 145.80 -1.50 1,171 10,242 +132 Hover/Click
Jul22 220329 146.50 146.75 145.00 145.10 -1.70 147 1,529 +82 Hover/Click
Sep22 220329 145.65 146.35 144.35 144.35 -1.70 13 906 +4 Hover/Click
Nov22 220329 144.50 144.50 144.50 144.50 -1.70 1 116 +0 Hover/Click
Jan23 220329 146.00 146.00 146.00 146.00 -1.70 1 59 +0 Hover/Click
Mar23 220329 148.00 148.00 148.00 148.00 -1.70 1 19 +0 Hover/Click
Total Volume and Open Interest 1,334 12,871 +218  
Sugar #11(ICE) Weekly Monthly
May22 220329 19.59 19.60 18.84 19.11 -0.48 46,716 296,375 -2,524 Hover/Click
Jul22 220329 19.48 19.48 18.77 19.01 -0.47 25,753 179,079 -1,040 Hover/Click
Oct22 220329 19.50 19.52 18.86 19.10 -0.43 12,484 126,675 -121 Hover/Click
Mar23 220329 19.66 19.66 19.06 19.26 -0.41 7,801 93,271 +386 Hover/Click
May23 220329 18.83 18.83 18.29 18.51 -0.34 3,469 45,297 +1,024 Hover/Click
Jul23 220329 18.30 18.30 17.77 18.00 -0.31 1,936 34,060 -47 Hover/Click
Oct23 220329 18.00 18.00 17.47 17.69 -0.30 1,757 26,070 +133 Hover/Click
Mar24 220329 18.02 18.02 17.59 17.76 -0.27 627 11,480 +134 Hover/Click
Total Volume and Open Interest 100,619 823,215 -2,090  
London Cocoa(LCE) Weekly Monthly
May22 220329 1755 1775 1748 1771 +22 4,890 38,514 -1,129 Hover/Click
Jul22 220329 1770 1795 1770 1793 +22 5,300 40,131 +693 Hover/Click
Sep22 220329 1778 1793 1770 1791 +18 2,239 44,777 -446 Hover/Click
Dec22 220329 1779 1794 1773 1791 +18 2,509 62,924 +240 Hover/Click
Mar23 220329 1775 1788 1769 1787 +18 906 37,768 -216 Hover/Click
May23 220329 1773 1784 1766 1784 +18 572 12,894 -82 Hover/Click
Jul23 220329 1773 1783 1767 1783 +19 505 8,343 +97 Hover/Click
Total Volume and Open Interest 17,277 254,162 -785  
London Sugar(LCE) Weekly Monthly
May22 220329 554.00 555.80 540.00 540.80 -14.00 5,396 29,629 -277 Hover/Click
Aug22 220329 541.00 541.50 526.70 528.50 -12.10 4,357 16,704 +954 Hover/Click
Oct22 220329 530.10 530.10 515.30 519.00 -10.60 2,606 14,261 +962 Hover/Click
Dec22 220329 524.80 524.80 511.40 514.60 -10.30 663 6,149 +248 Hover/Click
Mar23 220329 517.40 518.40 506.60 509.50 -8.70 189 3,605 +40 Hover/Click
Total Volume and Open Interest 14,411 74,425 +2,616  
Cotton(ICE) Weekly Monthly
May22 220329 139.58 141.59 136.68 136.81 -2.26 15,240 93,075 -459 Hover/Click
Jul22 220329 136.20 137.74 133.10 133.25 -2.06 9,815 55,458 +514 Hover/Click
Oct22 220329 116.99 116.99 116.99 116.99 -1.05 6 43 +0 Hover/Click
Dec22 220329 111.00 112.65 109.50 111.04 -0.26 6,953 63,858 +845 Hover/Click
Mar23 220329 106.80 107.89 104.80 106.34 -0.65 1,301 8,834 +236 Hover/Click
May23 220329 103.79 104.18 101.59 102.84 -1.11 435 2,403 +179 Hover/Click
Total Volume and Open Interest 34,160 233,925 +1,399  
Lumber(CME) Weekly Monthly
May22 220329 993.8 1055.0 993.8 1054.0 +54.5 250 1,632 +3  
Jul22 220329 881.8 931.5 881.8 928.4 +53.5 102 760 +16  
Sep22 220329 852.0 875.0 838.0 875.0 +48.0 56 179 +20  
Nov22 220329 825.0 825.0 825.0 825.0 +30.0 9 79 +5  
Jan23 220329 828.7 828.7 828.7 828.7 +30.0 0 2 +0  
Mar23 220329 835.1 835.1 835.1 835.1 +30.0        
May23 220329 735.1 735.1 735.1 735.1 +30.0        
Total Volume and Open Interest 417 2,652 +44  
Crude Oil(NYM) Weekly Monthly
May22 220329 103.47 107.84 98.44 104.24 -1.72 320,304 282,016 -5,059 Hover/Click
Jun22 220329 101.29 105.45 96.52 102.05 -1.37 103,661 189,319 +1,135 Hover/Click
Jul22 220329 98.71 102.66 94.44 99.65 -1.07 51,840 111,352 +3,671 Hover/Click
Aug22 220329 96.24 99.65 92.17 97.07 -0.77 29,171 61,054 +940 Hover/Click
Sep22 220329 93.34 96.79 89.99 94.64 -0.45 29,596 81,358 -609 Hover/Click
Oct22 220329 91.20 94.34 88.25 92.65 -0.17 13,831 61,858 -198 Hover/Click
Nov22 220329 89.46 92.52 86.97 91.06 -0.02 9,914 60,148 +985 Hover/Click
Dec22 220329 88.09 91.12 85.35 89.68 +0.07 46,080 252,093 -623 Hover/Click
Jan23 220329 86.66 89.71 84.81 88.44 +0.15 3,456 49,529 -506 Hover/Click
Feb23 220329 85.75 88.40 83.52 87.30 +0.20 4,165 38,583 -1,149 Hover/Click
Mar23 220329 84.38 87.33 82.65 86.25 +0.23 7,429 46,658 +1,544 Hover/Click
Apr23 220329 85.38 85.76 82.24 85.29 +0.24 2,557 26,313 -654 Hover/Click
May23 220329 84.44 84.77 81.35 84.44 +0.24 2,742 27,531 +1,941 Hover/Click
Jun23 220329 82.21 84.58 80.25 83.63 +0.20 21,003 111,316 +484 Hover/Click
Jul23 220329 82.85 83.14 79.97 82.85 +0.18 1,718 22,346 +1,243 Hover/Click
Aug23 220329 82.13 82.33 79.45 82.13 +0.15 346 16,631 +101 Hover/Click
Total Volume and Open Interest 673,363 1,798,893 +4,118  
e-miNY Crude Oil(NYM)
May22 220329 103.575 107.825 98.475 104.250 -1.700 40,677 6,456 +246  
Jun22 220329 101.725 105.375 96.650 102.050 -1.375 445 648 +103  
Jul22 220329 99.025 102.600 94.600 99.650 -1.075 60 127 -2  
Aug22 220329 94.750 98.900 92.700 97.075 -0.775 7 47 +2  
Sep22 220329 96.000 96.500 90.000 94.650 -0.450 12 62 -2  
Oct22 220329 94.400 94.400 88.250 92.650 -0.175 6 24 +0  
Nov22 220329 90.800 92.500 87.500 91.050 -0.025 0 21 +0  
Dec22 220329 87.900 90.500 85.400 89.675 +0.075 9 227 -1  
Jan23 220329 88.450 88.500 85.500 88.450 +0.150 0 20 +0  
Feb23 220329 87.800 87.800 85.500 87.300 +0.200 0 1 +0  
Total Volume and Open Interest 41,227 7,733 +347  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220329 369.18 385.59 349.35 371.61 -6.73 20,500 20,256 -2,986 Hover/Click
May22 220329 338.03 353.74 321.14 338.92 -6.40 43,701 56,683 -589 Hover/Click
Jun22 220329 321.88 335.74 308.29 324.37 -4.69 24,300 35,635 +943 Hover/Click
Jul22 220329 310.00 323.21 299.92 314.84 -3.24 10,901 19,320 +383 Hover/Click
Aug22 220329 303.00 313.52 293.95 306.56 -2.59 8,142 10,760 -68 Hover/Click
Sep22 220329 300.65 306.77 288.91 300.51 -2.24 6,819 12,197 -51 Hover/Click
Oct22 220329 289.95 301.10 286.28 296.09 -1.85 3,017 9,896 -213 Hover/Click
Nov22 220329 285.24 296.90 282.90 292.10 -1.40 1,640 9,244 +170 Hover/Click
Dec22 220329 284.89 294.07 278.99 288.90 -1.02 3,374 17,217 +55 Hover/Click
Jan23 220329 278.41 290.10 277.30 286.02 -0.70 655 5,443 +22 Hover/Click
Feb23 220329 278.00 283.11 278.00 283.11 -0.51 509 2,185 -37 Hover/Click
Mar23 220329 275.13 281.20 271.76 279.75 -0.43 493 2,595 +22 Hover/Click
Apr23 220329 278.00 278.00 271.29 276.27 -0.10 144 1,948 +7 Hover/Click
May23 220329 273.29 274.31 268.51 273.29 +0.12 20 537 +7 Hover/Click
Total Volume and Open Interest 124,370 219,613 -2,286  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220329 314.82 329.10 305.51 320.33 -1.55 32,918 23,969 -5,418 Hover/Click
May22 220329 313.72 327.46 303.09 317.67 -1.95 55,469 110,444 +3,715 Hover/Click
Jun22 220329 308.54 321.59 298.42 312.21 -2.24 27,939 44,881 +3,058 Hover/Click
Jul22 220329 303.74 313.33 291.74 304.97 -1.90 15,455 30,572 -632 Hover/Click
Aug22 220329 301.99 304.41 284.67 296.96 -1.46 7,089 15,881 +1,144 Hover/Click
Sep22 220329 294.21 296.04 277.52 288.60 -1.24 5,456 14,795 +296 Hover/Click
Oct22 220329 262.19 275.90 260.10 270.39 -0.73 2,075 9,911 +23 Hover/Click
Nov22 220329 267.88 267.88 252.25 261.84 -0.45 2,113 8,663 +144 Hover/Click
Dec22 220329 255.22 260.88 244.92 255.10 -0.41 2,740 23,532 -162 Hover/Click
Jan23 220329 248.22 254.50 241.30 250.30 -0.24 852 4,226 +29 Hover/Click
Total Volume and Open Interest 152,698 292,859 +2,311  
e-miNY RBOB Gasoline(NYM)
Apr22 220329 320.33 320.33 320.33 320.33 -1.55 1 1 -1  
May22 220329 317.67 317.67 317.67 317.67 -1.95        
Jun22 220329 312.21 312.21 312.21 312.21 -2.24        
Jul22 220329 304.97 304.97 304.97 304.97 -1.90        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Apr22 220329 5.453 5.491 5.255 5.336 -0.172 29,472 15,760 -3,544 Hover/Click
May22 220329 5.500 5.527 5.316 5.330 -0.208 84,023 232,175 +31 Hover/Click
Jun22 220329 5.533 5.559 5.370 5.381 -0.201 19,705 72,258 +46 Hover/Click
Jul22 220329 5.589 5.615 5.425 5.438 -0.198 13,756 93,928 +744 Hover/Click
Aug22 220329 5.573 5.618 5.429 5.443 -0.196 9,169 44,844 -314 Hover/Click
Sep22 220329 5.560 5.597 5.409 5.424 -0.192 7,016 77,138 -70 Hover/Click
Oct22 220329 5.561 5.606 5.420 5.435 -0.191 16,250 80,488 -825 Hover/Click
Nov22 220329 5.623 5.668 5.487 5.502 -0.184 4,075 43,498 +790 Hover/Click
Dec22 220329 5.763 5.804 5.626 5.641 -0.179 3,538 46,634 +401 Hover/Click
Jan23 220329 5.844 5.891 5.716 5.730 -0.178 8,726 64,368 +768 Hover/Click
Feb23 220329 5.692 5.705 5.542 5.557 -0.169 3,847 20,146 -460 Hover/Click
Mar23 220329 5.096 5.122 4.989 5.007 -0.137 5,716 39,202 +1,069 Hover/Click
Apr23 220329 3.962 3.962 3.894 3.908 -0.080 6,903 47,153 +30 Hover/Click
May23 220329 3.837 3.846 3.797 3.807 -0.074 1,244 28,585 +330 Hover/Click
Jun23 220329 3.879 3.880 3.836 3.845 -0.073 1,479 15,925 +191 Hover/Click
Jul23 220329 3.920 3.922 3.880 3.890 -0.072 1,588 14,073 +189 Hover/Click
Total Volume and Open Interest 226,277 1,095,150 -98  
Brent Crude Oil(ICE) Weekly Monthly
May22 220329 110.10 114.83 104.84 110.23 -2.25 133,459 150,041 -12,627 Hover/Click
Jun22 220329 107.21 111.80 102.19 107.71 -1.78 278,289 417,022 +2,075 Hover/Click
Jul22 220329 104.07 108.42 99.48 104.74 -1.42 113,271 240,332 +4,164 Hover/Click
Aug22 220329 101.41 105.42 97.19 102.14 -1.09 57,904 106,819 +1,995 Hover/Click
Sep22 220329 98.92 102.81 95.13 99.96 -0.78 51,569 121,837 +351 Hover/Click
Oct22 220329 96.83 100.59 93.54 98.12 -0.51 27,134 63,179 +699 Hover/Click
Nov22 220329 95.08 98.76 92.19 96.57 -0.31 20,235 61,019 +1,247 Hover/Click
Dec22 220329 93.52 97.12 90.92 95.14 -0.14 69,788 191,050 -2,157 Hover/Click
Jan23 220329 92.55 95.50 89.83 93.80 -0.04 4,979 36,152 +916 Hover/Click
Feb23 220329 92.61 92.61 92.61 92.61 +0.03 4,089 43,956 +143 Hover/Click
Mar23 220329 92.98 92.98 87.66 91.64 +0.08 8,832 32,519 +523 Hover/Click
Apr23 220329 90.74 90.74 90.74 90.74 +0.10 3,106 15,598 +331 Hover/Click
May23 220329 89.96 89.96 89.96 89.96 +0.09 821 18,056 -183 Hover/Click
Jun23 220329 87.95 90.56 85.67 89.17 +0.08 21,159 86,104 +1,012 Hover/Click
Total Volume and Open Interest 833,774 1,906,467 -60  
Gas Oil(ICE) Weekly Monthly
Apr22 220329 1074.25 1123.25 1000.00 1063.00 -67.75 26,898 63,426 -3,271 Hover/Click
May22 220329 1011.50 1060.50 958.25 1011.50 -49.50 53,681 123,330 +3,154 Hover/Click
Jun22 220329 958.75 1002.50 919.00 962.75 -36.50 44,363 70,876 +1,769 Hover/Click
Jul22 220329 917.25 957.25 887.25 926.50 -25.25 17,759 40,559 +1,066 Hover/Click
Aug22 220329 895.50 923.50 863.00 898.50 -19.50 12,004 25,909 +361 Hover/Click
Sep22 220329 879.25 904.00 846.50 879.75 -16.75 9,928 28,922 +1,553 Hover/Click
Oct22 220329 863.00 888.50 835.75 867.00 -14.00 4,757 24,091 -652 Hover/Click
Nov22 220329 846.00 870.75 822.25 850.50 -12.00 2,575 15,407 +114 Hover/Click
Dec22 220329 826.50 856.50 809.75 836.75 -10.25 9,871 59,657 +220 Hover/Click
Total Volume and Open Interest 186,093 523,472 +4,621  
Ethanol(CBOT)
Apr22 220329 2.160 2.160 2.160 2.160 unch        
May22 220329 2.160 2.160 2.160 2.160 unch        
Jun22 220329 2.160 2.160 2.160 2.160 unch        
Jul22 220329 2.160 2.160 2.160 2.160 unch        
Aug22 220329 2.160 2.160 2.160 2.160 unch        
Sep22 220329 2.160 2.160 2.160 2.160 unch        
Oct22 220329 2.160 2.160 2.160 2.160 unch        
Nov22 220329 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220329 104.10 107.82 98.50 104.24 -1.72 28,455 59,443 -1,303 Hover/Click
Jun22 220329 101.70 105.29 96.58 102.05 -1.37 39,418 76,119 -300 Hover/Click
Jul22 220329 99.86 102.29 94.42 99.65 -1.07 19,763 30,829 +1,430 Hover/Click
Aug22 220329 97.28 99.07 92.05 97.07 -0.77 10,131 18,605 +256 Hover/Click
Sep22 220329 94.41 96.15 89.86 94.64 -0.45 9,116 44,740 +256 Hover/Click
Oct22 220329 90.97 93.23 88.20 92.65 -0.17 5,039 16,941 -185 Hover/Click
Nov22 220329 86.82 91.64 86.82 91.06 -0.02 3,281 11,676 -52 Hover/Click
Dec22 220329 89.05 90.58 85.54 89.68 +0.07 9,097 107,281 +1,570 Hover/Click
Jan23 220329 88.44 88.44 88.44 88.44 +0.15 420 6,708 +3 Hover/Click
Feb23 220329 87.30 87.30 87.30 87.30 +0.20 88 3,595 +20 Hover/Click
Mar23 220329 86.25 86.25 86.25 86.25 +0.23 437 8,252 -28 Hover/Click
Apr23 220329 85.29 85.29 85.29 85.29 +0.24 84 3,719 -21 Hover/Click
May23 220329 84.44 84.44 84.44 84.44 +0.24 43 2,822 +0 Hover/Click
Jun23 220329 80.71 83.63 80.71 83.63 +0.20 2,572 27,034 -319 Hover/Click
Jul23 220329 82.85 82.85 82.85 82.85 +0.18 2 613 +0 Hover/Click
Aug23 220329 82.13 82.13 82.13 82.13 +0.15 1 771 +0 Hover/Click
Total Volume and Open Interest 134,556 510,276 +1,864  
US Dollar Index(ICE) Weekly Monthly
Jun22 220329 99.050 99.265 98.055 98.440 -0.615 11,831 51,697 +1,028 Hover/Click
Sep22 220329 98.840 98.980 97.820 98.195 -0.615 2 488 +0 Hover/Click
Dec22 220329 98.000 98.210 97.700 98.195 -0.415 1 63 +1 Hover/Click
Total Volume and Open Interest 11,834 52,248 +1,029  
Australian Dollar(CME) Weekly Monthly
Jun22 220329 74.97 75.28 74.64 75.22 +0.13 68,305 135,505 +6,326 Hover/Click
Sep22 220329 75.03 75.42 74.80 75.36 +0.12 83 362 +80 Hover/Click
Dec22 220329 75.43 75.48 74.89 75.43 +0.11 12 45 -10 Hover/Click
Total Volume and Open Interest 68,479 136,597 +6,391  
British Pound(CME) Weekly Monthly
Jun22 220329 130.93 131.56 130.47 130.92 -0.03 109,629 218,211 +25,799 Hover/Click
Sep22 220329 131.01 131.58 130.56 130.98 -0.03 12 2,028 -1 Hover/Click
Dec22 220329 130.99 131.69 130.70 131.09 -0.04 3 1,606 +0 Hover/Click
Total Volume and Open Interest 109,673 224,735 +25,822  
Canadian Dollar(CME) Weekly Monthly
Jun22 220329 79.86 80.17 79.79 80.02 +0.17 82,923 128,924 +6,192 Hover/Click
Sep22 220329 79.97 80.15 79.79 80.00 +0.17 132 2,501 +14 Hover/Click
Dec22 220329 79.90 80.07 79.78 79.98 +0.16 58 4,240 +11 Hover/Click
Mar23 220329 79.97 80.07 79.79 79.97 +0.15 22 234 +5 Hover/Click
Total Volume and Open Interest 83,201 137,302 +6,219  
Japanese Yen(CME) Weekly Monthly
Jun22 220329 80.89 82.14 80.62 81.51 +0.41 151,251 239,453 -6,812 Hover/Click
Sep22 220329 81.10 82.53 81.03 81.91 +0.42 151 1,507 +14 Hover/Click
Dec22 220329 82.48 83.02 81.59 82.42 +0.42 79 52 +35 Hover/Click
Total Volume and Open Interest 151,593 244,391 -6,771  
Swiss Franc(CME) Weekly Monthly
Jun22 220329 107.37 107.89 107.02 107.76 +0.46 17,372 44,134 -299 Hover/Click
Sep22 220329 108.20 108.53 107.71 108.43 +0.44 12 126 +10 Hover/Click
Dec22 220329 109.17 109.25 108.48 109.17 +0.43 0 67 +0 Hover/Click
Total Volume and Open Interest 17,384 44,327 -289  
EuroFX(CME) Weekly Monthly
Jun22 220329 110.21 111.70 110.02 111.21 +0.98 140,472 635,666 -921 Hover/Click
Sep22 220329 110.70 112.30 110.66 111.83 +0.96 285 6,809 -134 Hover/Click
Dec22 220329 111.59 113.01 111.39 112.53 +0.96 285 3,550 -260 Hover/Click
Total Volume and Open Interest 142,283 653,259 -1,725  
Mexican Peso(CME) Weekly Monthly
Jun22 220329 490.25 495.50 490.00 495.25 +4.25 44,577 153,262 +6,826 Hover/Click
Sep22 220329 485.88 486.00 481.25 485.88 +4.13 7 20 +0 Hover/Click
Total Volume and Open Interest 44,590 153,337 +6,829  
Brazilian Real(CME) Weekly Monthly
Apr22 220329 209.40 212.10 207.95 209.85 +0.30 30,764 44,776 -19,393  
May22 220329 208.00 210.50 206.40 208.30 +0.30 20,870 22,857 +19,306  
Jun22 220329 205.55 208.45 204.55 206.30 +0.25 29 1,993 +8 Hover/Click
Jul22 220329 204.45 205.90 204.05 204.45 +0.30        
Total Volume and Open Interest 51,663 69,626 -79  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220329 147~290 149~100 146~260 148~300 +1~100 336,257 1,108,814 -18,229 Hover/Click
Sep22 220329 146~230 148~030 146~090 148~030 +1~100 3 11 +2 Hover/Click
Dec22 220329 148~030 148~030 148~030 148~030 +1~100       Hover/Click
Total Volume and Open Interest 336,260 1,108,825 -18,227  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220329 121~240 122~140 121~030 122~105 +0~200 1,825,165 3,714,626 -76,935 Hover/Click
Sep22 220329 121~205 122~085 120~310 122~055 +0~220 70 75 +5 Hover/Click
Dec22 220329 122~055 122~055 122~055 122~055 +0~220       Hover/Click
Total Volume and Open Interest 1,825,235 3,714,701 -76,930  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220329 114~240 114~270 114~034 114~270 +0~116 1,120 2,753 -453 Hover/Click
Jun22 220329 114~004 114~132 113~186 114~122 +0~114 1,269,683 3,810,472 +59,480 Hover/Click
Sep22 220329 114~050 114~050 114~050 114~050 +0~114 0 4 +0 Hover/Click
Total Volume and Open Interest 1,270,803 3,813,229 +59,027  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220329 106~107 106~160 106~093 106~152 +0~023 1,029 20,493 -204 Hover/Click
Jun22 220329 105~247 105~277 105~195 105~265 +0~021 558,492 2,276,721 -9,088 Hover/Click
Sep22 220329 105~202 105~202 105~202 105~202 +0~021 2 2 +2 Hover/Click
Total Volume and Open Interest 559,523 2,297,216 -9,290  
Eurodollars(CME) Weekly Monthly
Jun22 220329 98.375 98.430 98.360 98.415 +0.055 221,395 1,041,555 -11,492  
Sep22 220329 97.685 97.770 97.625 97.745 +0.075 188,430 1,018,208 +8,471  
Dec22 220329 97.210 97.300 97.120 97.275 +0.080 247,838 1,303,853 +3,529  
Mar23 220329 96.930 97.005 96.820 96.970 +0.050 176,832 925,971 -13,990  
Jun23 220329 96.775 96.835 96.645 96.790 +0.025 254,355 968,383 -26,842  
Sep23 220329 96.795 96.855 96.670 96.795 +0.010 274,655 819,898 +15,853  
Dec23 220329 96.870 96.940 96.745 96.885 +0.025 346,162 1,287,897 +32,227  
Mar24 220329 96.955 97.035 96.835 96.995 +0.035 136,645 438,366 -20,964  
Jun24 220329 97.030 97.120 96.915 97.090 +0.045 156,249 470,003 +13,513  
Sep24 220329 97.080 97.175 96.970 97.155 +0.055 118,991 446,473 +9,365  
Dec24 220329 97.120 97.225 97.010 97.210 +0.070 191,275 744,185 +26,013  
Mar25 220329 97.205 97.320 97.105 97.305 +0.085 80,090 252,590 -1,324  
Jun25 220329 97.290 97.405 97.185 97.390 +0.100 70,125 158,798 -2,625  
Sep25 220329 97.345 97.465 97.245 97.450 +0.115 53,908 125,938 -1,132  
Dec25 220329 97.375 97.505 97.285 97.485 +0.120 63,754 135,650 -2,934  
Mar26 220329 97.410 97.540 97.320 97.520 +0.125 48,941 76,465 +619  
Jun26 220329 97.425 97.550 97.340 97.535 +0.130 28,980 68,492 +167  
Sep26 220329 97.435 97.555 97.355 97.540 +0.125 33,122 70,437 +2,047  
Total Volume and Open Interest 2,838,449 10,844,791 +42,174  
Ultra T-Bond(CBOT)
Mar22 220322 171~30 171~30 171~22 171~26 -1~29 36 64 -1,435  
Jun22 220329 174~06 176~10 172~12 174~29 +1~16 164,414 1,281,347 -3,355  
Sep22 220329 174~29 174~29 174~29 174~29 +1~16        
Total Volume and Open Interest 164,414 1,281,347 -3,355  
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 220329 133~250 134~270 132~300 134~185 +0~295 349,334 1,318,916 +636  
Sep22 220329 134~185 134~185 134~185 134~185 +0~295        
Total Volume and Open Interest 349,334 1,318,916 +636  
30 Day Federal Funds(CBOT)
Mar22 220329 99.800 99.800 99.798 99.798 unch 38,355 159,433 +3,793  
Apr22 220329 99.650 99.660 99.650 99.658 +0.007 36,114 483,551 -198  
May22 220329 99.270 99.285 99.255 99.275 +0.020 82,685 320,292 -1,300  
Jun22 220329 98.995 99.020 98.975 99.010 +0.025 42,514 99,199 +9,339  
Jul22 220329 98.730 98.760 98.715 98.750 +0.030 63,318 253,296 +7,172  
Aug22 220329 98.390 98.430 98.360 98.415 +0.040 64,886 196,860 -6,733  
Total Volume and Open Interest 477,922 2,115,358 +18,143  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220329 148.87 149.13 148.72 148.93 -0.02 1,482 13,903 +39 Hover/Click
Sep22 220329 148.92 148.92 148.92 148.92 -0.02       Hover/Click
Dec22 220329 148.92 148.92 148.92 148.92 -0.02       Hover/Click
Total Volume and Open Interest 1,482 13,903 +39  
Euro-Buxl(EUREX)
Jun22 220329 185.10 185.40 180.26 183.52 -2.10 60,580 302,203 -1,894  
Sep22 220329 201.14 201.14 201.14 201.14 -2.10 220 254 +220  
Dec22 220329 202.16 202.16 202.16 202.16 -2.10        
Total Volume and Open Interest 60,800 302,457 -1,674  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220329 158.22 158.33 156.05 157.37 -0.95 657,964 1,411,209 +244,704 Hover/Click
Sep22 220329 158.77 158.77 157.62 158.04 -1.01 898 15,569 +3,716 Hover/Click
Dec22 220329 155.68 155.68 155.68 155.68 -0.95 0 6 +0 Hover/Click
Total Volume and Open Interest 658,862 1,426,784 +248,420  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220329 128.92 128.98 127.77 128.46 -0.47 536,910 1,678,990 +53,769 Hover/Click
Sep22 220329 127.22 127.22 127.22 127.22 -0.55 0 3 +0 Hover/Click
Dec22 220329 127.43 127.43 127.43 127.43 -0.47       Hover/Click
Total Volume and Open Interest 536,910 1,678,993 +53,769  
Euro-Schatz(EUREX)
Jun22 220329 110.83 110.86 110.50 110.68 -0.15 332,280 1,430,421 +54,842  
Sep22 220329 110.28 110.28 110.28 110.28 -0.15 0 2 +0  
Dec22 220329 110.71 110.71 110.71 110.71 -0.15        
Total Volume and Open Interest 332,280 1,430,423 +54,842  
3-Mth Euribor(EUREX)
Mar22 220314 100.500 100.500 100.500 100.500 +0.005 75 1,178 +75  
Jun22 220329 100.325 100.340 100.325 100.340 -0.015 0 495 +0  
Sep22 220329 100.055 100.055 100.055 100.055 -0.035 0 1,368 +0  
Total Volume and Open Interest 50 3,321 -29  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220329 119~05 119~05 118~31 118~32 -0~28 1 18,926 +0 Hover/Click
Jun22 220329 121~00 121~09 120~00 120~30 -0~11 204,551 668,321 +5,437 Hover/Click
Total Volume and Open Interest 204,552 687,249 +5,437  
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 220329 100.345 100.345 100.315 100.325 -0.020 68,300 473,523 +4,925  
Sep22 220329 100.075 100.075 100.015 100.050 -0.030 82,813 414,046 +762  
Dec22 220329 99.725 99.725 99.625 99.675 -0.060 127,664 489,466 +15,934  
Total Volume and Open Interest 838,608 3,972,712 +42,186  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220329 99.28 99.34 99.26 99.27 -0.02 11,536 219,784 -4,847  
Sep22 220329 98.40 98.47 98.33 98.35 -0.06 13,045 173,325 -1,627  
Dec22 220329 97.90 97.98 97.80 97.83 -0.06 16,271 176,912 +3,033  
Mar23 220329 97.29 97.34 97.15 97.17 -0.10 10,225 116,349 +2,170  
Jun23 220329 96.80 96.86 96.68 96.69 -0.11 5,807 82,348 +1,018  
Sep23 220329 96.58 96.64 96.45 96.46 -0.12 3,171 80,822 -448  
Dec23 220329 96.54 96.56 96.38 96.39 -0.13 4,782 43,056 +1,043  
Mar24 220329 96.52 96.55 96.36 96.38 -0.13 2,756 27,397 +781  
Jun24 220329 96.41 96.48 96.34 96.34 -0.14 11 83 -7  
Sep24 220329 96.33 96.33 96.33 96.33 -0.14 0 125 +0  
Total Volume and Open Interest 67,604 920,319 +1,116  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220329 97.04 97.12 97.01 97.04 unch 110,606 993,309 -9,938  
Sep22 220329 97.04 97.04 97.04 97.04 unch        
Total Volume and Open Interest 110,606 993,309 -9,938  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220329 97.36 97.42 97.26 97.29 -0.07 123,524 851,214 -8,668  
Sep22 220329 97.29 97.29 97.29 97.29 -0.07        
Total Volume and Open Interest 123,524 851,214 -8,668  
Gold(CMX) Weekly Monthly
Apr22 220329 1922.4 1929.4 1888.3 1912.2 -27.6 147,904 108,964 -19,905 Hover/Click
Jun22 220329 1927.2 1934.4 1893.2 1918.0 -26.7 63,343 419,165 +16,640 Hover/Click
Aug22 220329 1932.0 1938.0 1899.0 1923.0 -26.9 4,315 36,806 +1,308 Hover/Click
Oct22 220329 1938.8 1940.1 1904.2 1928.6 -27.1 387 10,540 -17 Hover/Click
Dec22 220329 1945.7 1946.9 1912.2 1935.9 -27.4 2,838 22,490 +873 Hover/Click
Feb23 220329 1942.7 1943.7 1920.7 1943.7 -27.6 401 3,728 +335 Hover/Click
Apr23 220329 1960.2 1960.2 1946.1 1951.6 -27.6 4 347 +1 Hover/Click
Jun23 220329 1939.0 1959.3 1939.0 1959.3 -27.6 0 500 +0 Hover/Click
Aug23 220329 1967.0 1967.0 1967.0 1967.0 -27.6 0 50 +0 Hover/Click
Oct23 220329 1974.8 1974.8 1974.8 1974.8 -27.6       Hover/Click
Dec23 220329 1956.0 1980.3 1956.0 1980.3 -27.6 0 338 +0 Hover/Click
Total Volume and Open Interest 219,900 607,974 -601  
Silver(CMX) Weekly Monthly
Mar22 220329 2425.5 2471.6 2425.5 2471.6 -46.0 59 51 -25 Hover/Click
May22 220329 2501.0 2513.5 2404.5 2473.6 -46.0 37,913 115,976 -2,596 Hover/Click
Jul22 220329 2510.5 2518.5 2411.0 2479.7 -45.4 3,681 26,130 +564 Hover/Click
Sep22 220329 2514.0 2514.5 2422.0 2486.5 -45.3 414 6,983 +57 Hover/Click
Dec22 220329 2528.0 2533.5 2428.0 2497.3 -45.7 142 5,146 +39 Hover/Click
Mar23 220329 2468.0 2512.0 2468.0 2509.4 -45.7 3 934 +0 Hover/Click
May23 220329 2518.8 2518.8 2518.8 2518.8 -45.7 0 10 +0 Hover/Click
Total Volume and Open Interest 42,775 156,360 -1,629  
Platinum(NYMEX) Weekly Monthly
Apr22 220329 986.6 989.6 954.0 973.0 -18.1 15,818 10,147 -4,334 Hover/Click
Jul22 220329 989.4 993.2 957.4 978.8 -15.0 9,750 47,070 +3,454 Hover/Click
Oct22 220329 992.5 993.4 960.0 979.4 -16.4 494 6,263 +305 Hover/Click
Jan23 220329 996.0 997.8 983.7 983.7 -16.3 77 90 +28 Hover/Click
Total Volume and Open Interest 26,186 63,633 -518  
Palladium(NYMEX) Weekly Monthly
Jun22 220329 2215.50 2301.00 2025.50 2112.70 -129.70 1,722 6,633 -100 Hover/Click
Sep22 220329 2268.50 2298.00 2070.50 2114.00 -128.80 6 216 -1 Hover/Click
Dec22 220329 2182.00 2182.00 2114.00 2114.00 -128.80 2 1 +1 Hover/Click
Total Volume and Open Interest 1,730 6,866 -100  
Copper(CMX) Weekly Monthly
Mar22 220329 471.65 471.65 471.65 471.65 +0.25 667 745 -198 Hover/Click
May22 220329 472.45 475.75 469.90 473.10 +0.55 37,054 119,579 -169 Hover/Click
Jul22 220329 472.35 475.90 470.05 473.30 +0.45 5,154 38,604 +785 Hover/Click
Sep22 220329 472.45 475.20 470.10 472.75 +0.15 1,776 21,261 -346 Hover/Click
Dec22 220329 472.45 473.65 469.25 472.00 +0.05 1,020 12,169 -390 Hover/Click
Total Volume and Open Interest 46,268 203,244 -355  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220329 34848 35281 34826 35190 +337 123,518 64,307 -2 Hover/Click
Sep22 220329 34807 35238 34799 35154 +336 89 124 +13 Hover/Click
Dec22 220329 35000 35259 34916 35259 +337       Hover/Click
Mar23 220329 35253 35253 35253 35253 +332       Hover/Click
Total Volume and Open Interest 123,607 64,431 +11  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220329 4570.25 4631.00 4565.25 4625.50 +57.50 1,251,078 2,087,501 +2,019 Hover/Click
Sep22 220329 4570.75 4634.00 4569.25 4629.00 +57.50 1,726 7,311 +546 Hover/Click
Dec22 220329 4596.00 4646.25 4596.00 4641.50 +57.25 79 8,138 +52 Hover/Click
Mar23 220329 4607.00 4665.00 4607.00 4665.00 +58.00 117 270 +0 Hover/Click
Total Volume and Open Interest 1,253,000 2,104,769 +2,617  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220329 14981.00 15268.75 14956.50 15237.75 +252.50 553,931 218,284 +2,195 Hover/Click
Sep22 220329 15005.25 15305.00 14994.75 15274.25 +253.25 618 1,053 +41 Hover/Click
Dec22 220329 15051.00 15342.25 15051.00 15335.25 +246.50 4 34 +0 Hover/Click
Total Volume and Open Interest 554,553 219,375 +2,236  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220329 2712.10 2776.20 2707.30 2769.00 +57.10 12,934 47,308 -428 Hover/Click
Sep22 220329 2762.40 2777.50 2719.80 2777.50 +57.10 3 2 +1 Hover/Click
Dec22 220329 2788.40 2788.40 2788.40 2788.40 +56.40       Hover/Click
Total Volume and Open Interest 12,937 47,310 -427  
Volatility Index(CBOE)
Mar22 220315 31.62 33.40 31.20 32.28 +0.48 63,115 33,036 -13,105  
Apr22 220329 23.04 23.15 21.55 21.75 -1.24 64,032 118,054 -1,291  
May22 220329 24.68 24.75 23.63 23.71 -0.90 36,864 59,857 +3,972  
Jun22 220329 25.30 25.40 24.50 24.60 -0.66 16,991 35,593 +312  
Total Volume and Open Interest 130,728 270,632 +4,986  
S & P 600(CME)
Mar22 220318 1329.90 1329.90 1329.90 1329.90 -0.80        
Jun22 220329 1358.30 1358.30 1358.30 1358.30 +32.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220329 2074.90 2137.10 2071.40 2131.30 +56.50 149,940 470,593 -3,073 Hover/Click
Sep22 220329 2075.10 2137.90 2073.20 2133.20 +57.30 18 110 -1 Hover/Click
Dec22 220329 2125.90 2125.90 2125.90 2125.90 +55.00       Hover/Click
Total Volume and Open Interest 149,958 470,703 -3,074  
Nikkei 225(CME)
Jun22 220329 28035 28455 27850 28380 +320 3,684 10,632 -64  
Sep22 220329 28435 28435 27910 28435 +415 5 5 +5  
Total Volume and Open Interest 3,689 10,637 -59  
Nikkei 225(SGX) Weekly Monthly
Jun22 220329 27670 28035 27670 27910 +225 48,623 92,314 +2,485  
Sep22 220329 27865 27865 27865 27865 +225 25 900 +10  
Dec22 220329 27665 27665 27665 27665 +225 0 13,289 +0  
Total Volume and Open Interest 48,648 121,148 +2,495  
Nikkei 225 Mini(JPX)
Jun22 220329 28020 28025 27795 27920 +270 552,399 289,579 +6,465  
Sep22 220329 27715 27975 27650 27870 +240 13,972 5,393 +479  
Dec22 220329 27505 27755 27450 27650 +260 1,137 2,850 -383  
Total Volume and Open Interest 605,537 435,181 +10,682  
Nikkei 225(JPX)
Jun22 220329 28020 28020 27800 27920 +270 42,671 208,689 -3,454  
Sep22 220329 27970 27970 27750 27870 +240 487 5,200 +61  
Dec22 220329 27710 27710 27580 27650 +260 5 27,739 +1  
Total Volume and Open Interest 43,164 277,993 -3,517  
Nikkei 225(CME) Yen
Jun22 220329 27985 28420 27795 28340 +330 31,123 43,553 +721  
Sep22 220329 28145 28330 27785 28280 +320 0 2 +0  
Dec22 220329 28110 28110 28110 28110 +320        
Total Volume and Open Interest 31,123 43,555 +721  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220329 28340 28340 28340 28340 +330        
Sep22 220329 28280 28280 28280 28280 +320        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220329 6670.5 6829.0 6644.5 6789.0 +203.0 42,199 242,525 +187  
May22 220329 6569.5 6696.0 6569.5 6696.0 +202.5 11 90 +40  
Jun22 220329 6533.0 6678.5 6533.0 6648.5 +202.5 50 5,974 -32  
Sep22 220329 6626.0 6626.0 6626.0 6626.0 +203.0 0 1 +0  
Dec22 220329 6604.5 6604.5 6604.5 6604.5 +203.0 0 14,502 +0  
Mar23 220329 6598.5 6598.5 6598.5 6598.5 +204.0        
Total Volume and Open Interest 42,260 263,095 +195  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220329 21778 21956 21640 21955 +187 189,232 93,537 -11,022  
Apr22 220329 21760 21940 21619 21939 +190 40,306 34,437 +18,882  
Total Volume and Open Interest 230,013 146,130 +8,112  
DAX(EUREX) Weekly Monthly
Jun22 220329 14554.0 14945.0 14548.0 14813.0 +341.0 48,276 76,932 -204  
Sep22 220329 14594.0 14921.0 14579.0 14795.0 +340.0 37 443 +2  
Dec22 220329 14781.0 14781.0 14781.0 14781.0 +340.0        
Total Volume and Open Interest 48,313 77,375 -202  
Mini-DAX(EUREX)
Mar22 220318 14399.0 14417.0 14120.0 14227.0 -162.0 55,874 14,686 -3,190  
Jun22 220329 14552.0 14944.0 14549.0 14813.0 +341.0 47,769 10,799 -618  
Sep22 220329 14709.0 14850.0 14709.0 14795.0 +340.0 22 36 +3  
Total Volume and Open Interest 47,791 10,836 -615  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220318 3875 3898 3844 3848 -39 2,064,325 2,240,513 -1,172,256  
Jun22 220329 3839 3944 3837 3912 +96 606,339 3,884,928 +177,339  
Sep22 220329 3840 3902 3838 3898 +96 9 16,064 +7  
Total Volume and Open Interest 606,348 3,932,791 +181,946  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220329 12068 12229 12036 12138 +139 23,059 163,105 -796  
Sep22 220329 12021 12181 12021 12104 +138 4 109 +1  
Dec22 220329 12087 12087 12087 12087 +138        
Total Volume and Open Interest 23,063 163,214 -795  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220329 7458.50 7541.50 7453.00 7485.50 +51.00 62,314 562,773 -672  
Sep22 220329 7479.00 7479.00 7441.50 7441.50 +54.00 1 540 +0  
Dec22 220329 7431.50 7431.50 7426.50 7431.50 +54.00 1,358 1,368 +0  
Total Volume and Open Interest 63,673 564,681 -672  
SPI 200(SFE) Weekly Monthly
Jun22 220329 7374.0 7452.0 7370.0 7447.0 +70.0 34,333 227,971 -257  
Sep22 220329 7367.0 7367.0 7367.0 7367.0 +69.0        
Dec22 220329 7345.0 7345.0 7345.0 7345.0 +69.0 0 103 +0  
Total Volume and Open Interest 34,350 228,435 -250  
FTSE MIB(ISE)
Jun22 220329 24365.00 24930.00 24300.00 24690.00 +567.00 15,110 69,869 +1,357  
Sep22 220329 24265.00 24725.00 24240.00 24525.00 +567.00 35 118 +26  
Dec22 220329 24325.00 24325.00 24325.00 24325.00 +567.00        
Total Volume and Open Interest 15,145 69,987 +1,383  
KOSPI 200(KFE)
Jun22 220329 364.30 365.45 362.25 363.55 +1.10 194,213 254,298 +817  
Sep22 220329 364.20 365.40 362.40 363.65 +1.05 603 8,094 +164  
Dec22 220329 363.55 364.30 363.55 364.25 +1.75 0 13,501 +78  
Total Volume and Open Interest 194,816 283,876 +1,060  
GSCI(CME) Weekly Monthly
Apr22 220329 721.55 752.10 709.60 733.55 -11.50 38 1,672 +19  
May22 220329 736.05 736.05 736.05 736.05 -11.50        
Jun22 220329 738.55 738.55 738.55 738.55 -6.50        
Total Volume and Open Interest 38 1,672 +19  
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