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 Wed March 30, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220330 1644.00 1683.75 1638.75 1664.00 +21.00 76,627 268,430 -3,747 Hover/Click
Jul22 220330 1624.00 1658.25 1619.50 1642.50 +18.75 39,448 184,493 +2,823 Hover/Click
Aug22 220330 1578.50 1612.50 1575.50 1596.75 +18.75 4,015 17,578 -784 Hover/Click
Sep22 220330 1494.75 1529.75 1494.75 1518.00 +21.50 1,237 11,838 -19 Hover/Click
Nov22 220330 1448.75 1479.75 1445.00 1470.25 +21.75 19,122 180,487 -612 Hover/Click
Jan23 220330 1443.00 1473.00 1440.75 1463.75 +20.50 4,500 18,212 -537 Hover/Click
Mar23 220330 1420.00 1445.00 1415.25 1435.75 +17.50 2,724 38,968 -306 Hover/Click
May23 220330 1415.00 1438.25 1410.00 1429.75 +16.75 1,822 16,603 +358 Hover/Click
Jul23 220330 1416.25 1435.25 1409.00 1427.00 +15.75 975 6,945 +50 Hover/Click
Aug23 220330 1412.00 1412.00 1412.00 1412.00 +15.50 0 115 +0 Hover/Click
Sep23 220330 1366.00 1367.50 1366.00 1366.00 +15.50 0 406 +0 Hover/Click
Nov23 220330 1324.50 1347.25 1324.50 1338.25 +13.75 487 13,598 +150 Hover/Click
Jan24 220330 1350.00 1350.00 1340.75 1340.75 +13.00 136 281 +60 Hover/Click
Mar24 220330 1335.00 1335.00 1335.00 1335.00 +13.00 0 2 +0 Hover/Click
Total Volume and Open Interest 151,100 758,357 -2,563  
Soybean Meal(CBOT) Weekly Monthly
May22 220330 467.80 478.90 463.70 473.10 +7.10 37,138 164,611 -2,282 Hover/Click
Jul22 220330 461.80 472.80 459.00 466.90 +5.70 19,397 124,946 +3,599 Hover/Click
Aug22 220330 450.70 460.40 448.60 455.50 +5.10 2,169 16,481 +111 Hover/Click
Sep22 220330 435.00 444.30 433.90 440.70 +5.30 1,124 11,772 +24 Hover/Click
Oct22 220330 420.50 429.70 420.50 426.80 +5.30 888 13,675 -72 Hover/Click
Dec22 220330 419.40 427.20 417.90 424.00 +5.20 5,701 49,108 +17 Hover/Click
Jan23 220330 413.70 420.80 411.80 417.70 +5.40 1,151 5,253 +236 Hover/Click
Mar23 220330 400.60 408.10 400.60 405.00 +5.80 887 6,805 +372 Hover/Click
May23 220330 399.40 402.20 399.40 399.60 +5.80 262 2,654 +55 Hover/Click
Jul23 220330 390.60 400.50 390.60 397.60 +5.90 144 1,940 +42 Hover/Click
Total Volume and Open Interest 69,047 401,250 +2,187  
Soybean Oil(CBOT) Weekly Monthly
May22 220330 71.66 73.18 71.13 72.22 +0.56 37,278 125,797 -5,097 Hover/Click
Jul22 220330 69.75 71.26 69.37 70.68 +0.81 19,123 88,291 +2,731 Hover/Click
Aug22 220330 67.62 69.03 67.36 68.70 +0.95 2,527 19,707 -575 Hover/Click
Sep22 220330 66.16 67.39 65.99 67.17 +0.97 968 12,712 +27 Hover/Click
Oct22 220330 65.15 66.23 64.94 65.96 +0.91 1,121 14,074 -27 Hover/Click
Dec22 220330 64.75 65.92 64.50 65.57 +0.82 5,000 61,597 +455 Hover/Click
Jan23 220330 64.41 65.34 64.08 65.01 +0.76 850 4,139 +94 Hover/Click
Mar23 220330 64.03 64.52 63.43 64.26 +0.67 807 5,523 +354 Hover/Click
May23 220330 63.51 64.06 63.11 63.83 +0.58 572 3,403 +188 Hover/Click
Jul23 220330 63.27 63.74 62.87 63.50 +0.50 489 2,636 +140 Hover/Click
Total Volume and Open Interest 68,996 343,675 -1,663  
Canola(WCE) Weekly Monthly
May22 220330 1128.8 1144.4 1128.3 1134.0 -0.2 8,563 50,849 -1,535 Hover/Click
Jul22 220330 1107.5 1119.8 1107.0 1110.7 -2.5 3,951 35,927 +832 Hover/Click
Nov22 220330 954.1 969.2 953.0 961.3 +1.3 2,900 50,301 +525 Hover/Click
Jan23 220330 954.0 968.8 954.0 961.2 +1.3 206 10,811 +18 Hover/Click
Mar23 220330 962.8 962.8 956.2 956.2 +1.5 65 233 +58 Hover/Click
Total Volume and Open Interest 15,685 148,314 -102  
Corn(CBOT) Weekly Monthly
May22 220330 727.00 748.75 726.75 738.00 +11.75 89,177 502,740 -12,540 Hover/Click
Jul22 220330 708.50 729.75 708.50 720.00 +11.50 55,980 402,102 +1,740 Hover/Click
Sep22 220330 666.75 683.50 666.25 673.50 +6.75 12,079 134,973 -45 Hover/Click
Dec22 220330 652.00 665.75 651.50 656.00 +3.25 32,111 360,784 -2,630 Hover/Click
Mar23 220330 656.00 668.50 655.50 659.25 +3.00 4,490 42,390 +775 Hover/Click
May23 220330 659.75 671.25 658.50 662.00 +3.00 2,944 11,785 +1,004 Hover/Click
Jul23 220330 659.75 669.75 657.50 661.75 +3.25 2,971 19,935 +667 Hover/Click
Sep23 220330 617.25 632.50 617.25 623.00 +5.25 359 1,185 -19 Hover/Click
Dec23 220330 600.50 617.00 600.25 607.50 +5.00 1,832 30,540 +442 Hover/Click
Mar24 220330 612.75 624.00 608.25 614.25 +5.50 85 510 +74 Hover/Click
Total Volume and Open Interest 202,086 1,509,140 -10,520  
Wheat(CBOT) Weekly Monthly
May22 220330 1015.00 1041.75 1002.25 1027.25 +13.00 26,162 126,535 -1,264 Hover/Click
Jul22 220330 1010.50 1037.50 996.00 1023.00 +13.75 23,745 99,864 +1,701 Hover/Click
Sep22 220330 996.75 1020.50 984.75 1008.25 +10.25 6,585 46,258 -217 Hover/Click
Dec22 220330 980.00 1004.00 970.50 991.00 +7.25 6,285 52,709 +35 Hover/Click
Mar23 220330 955.00 982.00 949.25 970.75 +5.75 1,010 7,733 -26 Hover/Click
May23 220330 928.50 955.50 924.75 945.75 +6.50 401 2,137 -44 Hover/Click
Total Volume and Open Interest 64,697 344,004 +140  
Wheat(KCBT) Weekly Monthly
May22 220330 1024.00 1058.75 1014.75 1044.50 +20.00 12,589 72,360 -1,873 Hover/Click
Jul22 220330 1023.75 1058.50 1015.00 1044.75 +20.50 11,688 54,824 +2,305 Hover/Click
Sep22 220330 1025.00 1051.75 1012.75 1039.50 +18.25 3,606 24,340 +157 Hover/Click
Dec22 220330 1018.00 1046.50 1010.75 1034.75 +15.50 1,961 22,616 +193 Hover/Click
Mar23 220330 1012.50 1032.50 1000.25 1021.75 +13.00 172 1,289 -8 Hover/Click
May23 220330 990.75 999.00 968.50 989.75 +17.75 156 628 -7 Hover/Click
Jul23 220330 870.00 899.00 870.00 890.75 +16.00 102 2,019 -22 Hover/Click
Total Volume and Open Interest 30,315 178,910 +746  
Wheat(MGE) Weekly Monthly
May22 220330 1047.00 1073.00 1035.50 1058.00 +15.00 1,981 25,791 -494 Hover/Click
Jul22 220330 1043.00 1070.75 1034.25 1057.25 +14.25 2,510 16,802 -468 Hover/Click
Sep22 220330 1023.00 1047.00 1015.50 1037.50 +14.25 1,742 15,786 +511 Hover/Click
Dec22 220330 1025.00 1044.50 1016.25 1036.25 +13.50 1,057 6,892 +163 Hover/Click
Mar23 220330 1038.00 1038.00 1028.50 1031.00 +12.00 71 284 +30 Hover/Click
May23 220330 1018.50 1018.50 1018.50 1018.50 +6.50 0 13 +0 Hover/Click
Total Volume and Open Interest 7,363 65,648 -258  
Oats(CBOT) Weekly Monthly
May22 220330 713.00 741.00 712.00 730.00 +11.00 231 1,793 +43 Hover/Click
Jul22 220330 671.25 690.50 668.25 687.50 +13.50 55 557 +12 Hover/Click
Sep22 220330 561.25 575.00 558.75 558.75 +14.00 20 434 -1 Hover/Click
Dec22 220330 554.75 554.75 554.75 554.75 +14.50 9 452 +4 Hover/Click
Total Volume and Open Interest 315 3,260 +58  
Rough Rice(CBOT) Weekly Monthly
May22 220330 15.84 16.03 15.75 15.91 +0.19 336 7,628 +15 Hover/Click
Jul22 220330 16.04 16.28 16.04 16.20 +0.19 61 704 +24 Hover/Click
Sep22 220330 15.96 16.09 15.90 16.03 +0.12 28 1,625 +15 Hover/Click
Nov22 220330 16.09 16.11 16.09 16.11 +0.10 0 100 +0 Hover/Click
Total Volume and Open Interest 425 10,057 +54  
Live Cattle(CME) Weekly Monthly
Apr22 220330 140.700 140.880 139.880 140.185 -0.715 7,142 33,188 -1,552 Hover/Click
Jun22 220330 138.285 138.485 137.535 138.000 -0.485 16,536 129,679 -343 Hover/Click
Aug22 220330 138.400 138.950 138.130 138.550 +0.015 6,366 68,974 -85 Hover/Click
Oct22 220330 144.735 145.250 144.580 144.830 -0.020 4,761 44,345 +736 Hover/Click
Dec22 220330 150.000 150.250 149.600 149.700 -0.430 2,313 20,435 +406 Hover/Click
Feb23 220330 152.700 153.235 152.350 152.500 -0.600 430 6,590 +51 Hover/Click
Total Volume and Open Interest 37,718 308,150 -736  
Feeder Cattle(CME) Weekly Monthly
Mar22 220330 156.500 156.600 155.880 155.985 -0.715 573 2,032 -128 Hover/Click
Apr22 220330 163.350 164.050 162.650 163.685 -0.665 1,187 4,809 -177 Hover/Click
May22 220330 168.235 169.285 167.685 168.900 -0.500 3,068 18,557 +98 Hover/Click
Aug22 220330 180.000 180.600 179.600 180.200 -1.200 1,526 10,497 -8 Hover/Click
Sep22 220330 182.935 182.935 182.080 182.450 -1.150 254 2,318 -2 Hover/Click
Oct22 220330 184.100 184.380 183.750 184.050 -0.985 109 1,733 +12 Hover/Click
Nov22 220330 184.400 185.100 184.400 185.000 -0.800 59 1,066 +12 Hover/Click
Total Volume and Open Interest 6,779 41,479 -192  
Lean Hogs(CME) Weekly Monthly
Apr22 220330 105.180 105.850 104.300 104.530 -1.520 6,481 21,389 -1,180 Hover/Click
May22 220330 117.730 118.750 116.380 117.000 -1.780 128 2,572 +31  
Jun22 220330 123.230 126.130 123.000 124.230 -0.400 11,737 89,838 +1,064 Hover/Click
Jul22 220330 122.930 125.650 122.580 123.880 -0.350 2,619 25,616 +384 Hover/Click
Aug22 220330 119.730 122.200 119.280 120.750 -0.030 4,108 33,403 +651 Hover/Click
Oct22 220330 97.800 99.830 96.930 98.880 +0.280 2,769 34,825 +400 Hover/Click
Dec22 220330 86.380 88.330 85.830 87.450 +0.070 1,947 20,289 +94 Hover/Click
Feb23 220330 89.300 90.250 88.500 89.450 unch 869 6,294 +108 Hover/Click
Total Volume and Open Interest 31,037 238,524 +1,653  
Class III Milk(CME) Weekly Monthly
Apr22 220330 23.29 23.71 23.11 23.46 +0.17 487 4,884 -42 Hover/Click
May22 220330 23.41 24.01 23.31 23.90 +0.40 405 5,290 +23 Hover/Click
Jun22 220330 23.47 23.86 23.31 23.73 +0.21 134 3,630 +10 Hover/Click
Jul22 220330 23.40 23.70 23.35 23.64 +0.24 56 2,818 -16 Hover/Click
Aug22 220330 23.41 23.69 23.30 23.57 +0.16 70 2,736 +49 Hover/Click
Sep22 220330 23.40 23.50 23.18 23.42 +0.02 31 2,585 +7 Hover/Click
Oct22 220330 23.22 23.29 23.19 23.19 -0.03 228 1,884 +65 Hover/Click
Nov22 220330 22.90 22.96 22.85 22.85 -0.05 203 1,755 -62 Hover/Click
Dec22 220330 22.50 22.55 22.48 22.49 -0.01 216 1,678 -85 Hover/Click
Jan23 220330 22.00 22.00 21.98 22.00 unch 205 709 -134 Hover/Click
Feb23 220330 21.50 21.55 21.50 21.50 unch 202 431 -155 Hover/Click
Mar23 220330 21.20 21.20 21.20 21.20 unch 216 393 -134 Hover/Click
Apr23 220330 21.00 21.00 20.99 21.00 unch 4 261 +2 Hover/Click
Total Volume and Open Interest 2,535 34,499 -448  
Cocoa(ICE) Weekly Monthly
May22 220330 2638 2674 2575 2651 +12 13,654 66,962 -460 Hover/Click
Jul22 220330 2670 2707 2612 2686 +13 7,164 58,586 -152 Hover/Click
Sep22 220330 2673 2710 2619 2691 +13 3,083 32,750 +147 Hover/Click
Dec22 220330 2675 2709 2620 2690 +12 1,171 36,232 -171 Hover/Click
Mar23 220330 2621 2689 2605 2672 +12 508 30,100 +88 Hover/Click
May23 220330 2600 2672 2598 2657 +12 110 10,313 -33 Hover/Click
Jul23 220330 2596 2670 2594 2653 +12 117 2,708 +33 Hover/Click
Total Volume and Open Interest 25,959 240,778 -516  
Coffee "C"(ICE) Weekly Monthly
May22 220330 215.55 223.20 213.10 221.85 +6.15 23,422 88,188 -907 Hover/Click
Jul22 220330 215.80 223.25 213.35 221.90 +6.10 15,738 55,282 +2,642 Hover/Click
Sep22 220330 214.85 222.55 212.85 221.20 +5.90 8,281 30,913 +530 Hover/Click
Dec22 220330 213.60 220.70 211.35 219.60 +5.80 4,408 29,545 +1,327 Hover/Click
Mar23 220330 211.45 218.90 210.00 217.95 +5.85 1,256 9,673 -76 Hover/Click
May23 220330 209.80 217.40 208.75 216.60 +5.80 710 5,233 +403 Hover/Click
Total Volume and Open Interest 54,179 228,203 +3,928  
Orange Juice(ICE) Weekly Monthly
May22 220330 145.80 149.00 145.60 148.15 +2.35 730 10,256 +14 Hover/Click
Jul22 220330 145.20 147.80 144.70 147.35 +2.25 53 1,547 +18 Hover/Click
Sep22 220330 146.75 146.75 146.75 146.75 +2.40 5 909 +3 Hover/Click
Nov22 220330 146.50 146.50 146.50 146.50 +2.00 0 116 +0 Hover/Click
Jan23 220330 148.00 148.00 148.00 148.00 +2.00 0 59 +0 Hover/Click
Mar23 220330 150.00 150.00 150.00 150.00 +2.00 0 19 +0 Hover/Click
Total Volume and Open Interest 788 12,906 +35  
Sugar #11(ICE) Weekly Monthly
May22 220330 19.23 19.59 19.20 19.47 +0.36 43,447 295,413 -962 Hover/Click
Jul22 220330 19.15 19.45 19.11 19.36 +0.35 24,482 182,656 +3,577 Hover/Click
Oct22 220330 19.20 19.47 19.18 19.40 +0.30 12,980 126,870 +195 Hover/Click
Mar23 220330 19.35 19.58 19.34 19.53 +0.27 6,415 92,998 -273 Hover/Click
May23 220330 18.58 18.76 18.58 18.74 +0.23 2,151 46,107 +810 Hover/Click
Jul23 220330 18.05 18.22 18.05 18.20 +0.20 1,187 34,355 +295 Hover/Click
Oct23 220330 17.77 17.90 17.75 17.87 +0.18 1,338 25,979 -91 Hover/Click
Mar24 220330 17.84 17.96 17.84 17.93 +0.17 475 11,380 -100 Hover/Click
Total Volume and Open Interest 93,369 826,858 +3,643  
London Cocoa(LCE) Weekly Monthly
May22 220330 1773 1784 1751 1772 +1 4,292 38,298 -216 Hover/Click
Jul22 220330 1790 1809 1773 1798 +5 3,526 40,703 +572 Hover/Click
Sep22 220330 1786 1807 1771 1797 +6 1,505 44,830 +53 Hover/Click
Dec22 220330 1786 1807 1771 1796 +5 1,471 62,864 -60 Hover/Click
Mar23 220330 1782 1802 1766 1792 +5 1,117 37,619 -149 Hover/Click
May23 220330 1779 1800 1767 1790 +6 604 12,729 -165 Hover/Click
Jul23 220330 1778 1801 1768 1789 +6 231 8,332 -11 Hover/Click
Total Volume and Open Interest 12,939 254,278 +116  
London Sugar(LCE) Weekly Monthly
May22 220330 547.90 547.90 536.60 537.20 -3.60 5,594 27,915 -1,714 Hover/Click
Aug22 220330 534.60 534.60 527.40 528.30 -0.20 3,718 16,670 -34 Hover/Click
Oct22 220330 524.80 524.80 518.20 521.10 +2.10 1,832 14,452 +191 Hover/Click
Dec22 220330 520.30 520.30 514.30 518.80 +4.20 1,813 6,606 +457 Hover/Click
Mar23 220330 515.10 515.40 509.90 514.60 +5.10 170 3,682 +77 Hover/Click
Total Volume and Open Interest 13,332 73,442 -983  
Cotton(ICE) Weekly Monthly
May22 220330 137.04 140.20 136.36 139.84 +3.03 27,201 88,883 -4,192 Hover/Click
Jul22 220330 133.85 136.53 132.81 136.20 +2.95 20,899 55,435 -23 Hover/Click
Oct22 220330 118.64 118.64 118.64 118.64 +1.65 1 44 +1 Hover/Click
Dec22 220330 111.04 112.60 111.00 112.44 +1.40 12,710 62,211 -1,647 Hover/Click
Mar23 220330 106.85 107.60 106.08 107.45 +1.11 1,058 8,767 -67 Hover/Click
May23 220330 103.37 103.88 102.71 103.77 +0.93 241 2,469 +66 Hover/Click
Total Volume and Open Interest 62,832 228,317 -5,608  
Lumber(CME) Weekly Monthly
May22 220330 1075.0 1084.9 997.0 1001.7 -52.3 71 1,604 -28  
Jul22 220330 925.0 945.0 871.4 890.0 -38.4 48 782 +22  
Sep22 220330 865.0 865.0 820.1 840.2 -34.8 8 181 +2  
Nov22 220330 820.0 820.0 781.0 790.0 -35.0 1 79 +0  
Jan23 220330 793.7 793.7 793.7 793.7 -35.0 0 2 +0  
Mar23 220330 800.1 800.1 800.1 800.1 -35.0        
May23 220330 700.1 700.1 700.1 700.1 -35.0        
Total Volume and Open Interest 128 2,648 -4  
Crude Oil(NYM) Weekly Monthly
May22 220330 105.24 108.75 104.55 107.82 +3.58 372,251 274,556 -7,460 Hover/Click
Jun22 220330 103.04 106.44 102.40 105.68 +3.63 125,747 187,067 -2,252 Hover/Click
Jul22 220330 100.60 103.87 99.94 103.32 +3.67 68,197 115,681 +4,329 Hover/Click
Aug22 220330 97.85 101.06 97.34 100.74 +3.67 28,463 61,050 -4 Hover/Click
Sep22 220330 94.67 98.42 94.67 98.24 +3.60 34,310 85,217 +3,859 Hover/Click
Oct22 220330 92.96 96.22 92.96 96.08 +3.43 17,011 60,901 -957 Hover/Click
Nov22 220330 91.80 94.38 91.41 94.36 +3.30 10,160 60,792 +644 Hover/Click
Dec22 220330 90.52 92.93 89.74 92.86 +3.18 52,036 252,117 +24 Hover/Click
Jan23 220330 89.20 91.53 89.13 91.50 +3.06 2,246 49,419 -110 Hover/Click
Feb23 220330 87.38 90.26 87.38 90.26 +2.96 1,765 38,603 +20 Hover/Click
Mar23 220330 87.75 89.24 86.42 89.11 +2.86 5,079 46,901 +243 Hover/Click
Apr23 220330 87.17 88.06 87.17 88.06 +2.77 2,140 26,518 +205 Hover/Click
May23 220330 85.00 87.10 84.80 87.10 +2.66 1,900 27,788 +257 Hover/Click
Jun23 220330 84.40 86.23 83.59 86.17 +2.54 20,095 111,729 +413 Hover/Click
Jul23 220330 84.90 85.28 84.15 85.28 +2.43 832 22,280 -66 Hover/Click
Aug23 220330 84.46 84.46 84.46 84.46 +2.33 787 17,203 +572 Hover/Click
Total Volume and Open Interest 770,776 1,797,764 -1,129  
e-miNY Crude Oil(NYM)
May22 220330 104.950 108.750 104.575 107.825 +3.575 35,004 6,409 -47  
Jun22 220330 103.000 106.400 102.475 105.675 +3.625 715 736 +88  
Jul22 220330 100.400 103.775 100.300 103.325 +3.675 114 151 +24  
Aug22 220330 97.000 100.900 97.000 100.750 +3.675 11 49 +2  
Sep22 220330 96.900 98.250 95.900 98.250 +3.600 19 66 +4  
Oct22 220330 95.250 96.075 95.250 96.075 +3.425 27 25 +1  
Nov22 220330 92.600 94.350 92.600 94.350 +3.300 11 16 -5  
Dec22 220330 92.500 92.850 92.475 92.850 +3.175 26 225 -2  
Jan23 220330 91.400 91.500 91.400 91.500 +3.050 0 20 +0  
Feb23 220330 90.250 90.250 90.250 90.250 +2.950 0 1 +0  
Total Volume and Open Interest 35,941 7,804 +71  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220330 374.53 392.15 371.00 380.85 +9.24 18,699 14,898 -5,358 Hover/Click
May22 220330 342.80 356.87 338.00 345.70 +6.78 43,029 57,663 +980 Hover/Click
Jun22 220330 327.61 339.25 323.59 331.70 +7.33 19,872 35,311 -324 Hover/Click
Jul22 220330 317.45 328.11 314.56 323.02 +8.18 11,025 20,376 +1,056 Hover/Click
Aug22 220330 312.16 317.72 312.03 315.08 +8.52 5,962 11,110 +350 Hover/Click
Sep22 220330 305.89 310.41 305.77 308.89 +8.38 5,736 12,446 +249 Hover/Click
Oct22 220330 303.38 304.70 301.48 304.34 +8.25 2,903 10,066 +170 Hover/Click
Nov22 220330 298.57 300.63 297.91 300.23 +8.13 2,655 9,363 +119 Hover/Click
Dec22 220330 290.32 297.90 290.00 296.85 +7.95 3,555 17,314 +97 Hover/Click
Jan23 220330 292.73 294.10 292.29 293.86 +7.84 777 5,409 -34 Hover/Click
Feb23 220330 290.09 290.82 289.95 290.82 +7.71 519 2,057 -128 Hover/Click
Mar23 220330 285.81 288.00 285.81 287.45 +7.70 464 2,524 -71 Hover/Click
Apr23 220330 282.75 283.91 281.50 283.91 +7.64 231 1,967 +19 Hover/Click
May23 220330 279.00 280.82 279.00 280.82 +7.53 100 545 +8 Hover/Click
Total Volume and Open Interest 115,601 216,747 -2,866  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220330 323.48 333.07 320.98 332.50 +12.17 20,540 17,551 -6,418 Hover/Click
May22 220330 320.69 330.76 317.83 328.64 +10.97 58,175 109,559 -885 Hover/Click
Jun22 220330 313.84 324.86 312.24 323.06 +10.85 35,262 43,615 -1,266 Hover/Click
Jul22 220330 309.40 317.00 305.22 315.69 +10.72 18,562 32,138 +1,566 Hover/Click
Aug22 220330 301.95 308.35 300.34 307.49 +10.53 8,570 15,933 +52 Hover/Click
Sep22 220330 293.77 299.09 292.01 298.89 +10.29 5,635 14,578 -217 Hover/Click
Oct22 220330 275.45 280.04 275.45 279.92 +9.53 2,602 9,994 +83 Hover/Click
Nov22 220330 268.10 271.20 268.10 271.19 +9.35 2,387 8,805 +142 Hover/Click
Dec22 220330 261.01 263.99 260.50 263.99 +8.89 2,152 23,598 +66 Hover/Click
Jan23 220330 256.99 258.76 255.70 258.76 +8.46 621 4,175 -51 Hover/Click
Total Volume and Open Interest 155,306 286,143 -6,716  
e-miNY RBOB Gasoline(NYM)
Apr22 220330 332.50 332.50 332.50 332.50 +12.17 0 1 +0  
May22 220330 328.64 328.64 328.64 328.64 +10.97        
Jun22 220330 323.06 323.06 323.06 323.06 +10.85        
Jul22 220330 315.69 315.69 315.69 315.69 +10.72        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May22 220330 5.329 5.624 5.270 5.605 +0.275 105,607 231,824 -351 Hover/Click
Jun22 220330 5.364 5.677 5.326 5.658 +0.277 23,651 72,307 +49 Hover/Click
Jul22 220330 5.436 5.732 5.382 5.714 +0.276 19,610 98,344 +4,416 Hover/Click
Aug22 220330 5.449 5.734 5.385 5.717 +0.274 13,980 46,179 +1,335 Hover/Click
Sep22 220330 5.413 5.711 5.365 5.695 +0.271 10,185 76,449 -689 Hover/Click
Oct22 220330 5.430 5.718 5.381 5.702 +0.267 20,240 78,058 -2,430 Hover/Click
Nov22 220330 5.496 5.781 5.449 5.766 +0.264 3,769 43,672 +174 Hover/Click
Dec22 220330 5.629 5.917 5.587 5.903 +0.262 3,173 46,554 -80 Hover/Click
Jan23 220330 5.718 6.006 5.677 5.992 +0.262 9,585 64,595 +227 Hover/Click
Feb23 220330 5.546 5.820 5.503 5.808 +0.251 1,877 20,106 -40 Hover/Click
Mar23 220330 4.966 5.212 4.965 5.204 +0.197 6,730 39,793 +591 Hover/Click
Apr23 220330 3.900 3.979 3.900 3.970 +0.062 6,120 48,042 +889 Hover/Click
May23 220330 3.819 3.869 3.814 3.857 +0.050 913 28,521 -64 Hover/Click
Jun23 220330 3.860 3.897 3.860 3.891 +0.046 1,362 16,048 +123 Hover/Click
Jul23 220330 3.911 3.940 3.908 3.933 +0.043 564 14,033 -40 Hover/Click
Aug23 220330 3.917 3.951 3.915 3.943 +0.042 592 11,000 +68 Hover/Click
Total Volume and Open Interest 279,298 1,088,334 -6,816  
Brent Crude Oil(ICE) Weekly Monthly
May22 220330 112.00 114.80 110.74 113.45 +3.22 150,818 118,000 -32,041 Hover/Click
Jun22 220330 109.60 112.28 107.93 111.44 +3.73 304,613 414,715 -2,307 Hover/Click
Jul22 220330 106.61 109.24 104.96 108.64 +3.90 124,794 246,025 +5,693 Hover/Click
Aug22 220330 103.89 106.48 102.30 106.07 +3.93 61,080 106,751 -68 Hover/Click
Sep22 220330 101.58 104.12 100.04 103.77 +3.81 47,112 122,121 +284 Hover/Click
Oct22 220330 99.61 102.08 98.12 101.78 +3.66 27,334 62,714 -465 Hover/Click
Nov22 220330 97.97 100.31 96.59 100.04 +3.47 18,334 61,830 +811 Hover/Click
Dec22 220330 96.48 98.66 95.02 98.44 +3.30 62,393 190,504 -546 Hover/Click
Jan23 220330 94.40 97.08 93.87 96.97 +3.17 3,709 36,392 +240 Hover/Click
Feb23 220330 94.61 95.66 94.61 95.66 +3.05 2,794 43,707 -249 Hover/Click
Mar23 220330 94.57 94.57 94.57 94.57 +2.93 6,226 33,276 +757 Hover/Click
Apr23 220330 93.56 93.56 93.56 93.56 +2.82 924 15,600 +2 Hover/Click
May23 220330 92.68 92.68 92.68 92.68 +2.72 669 18,234 +178 Hover/Click
Jun23 220330 90.57 91.85 89.02 91.79 +2.62 14,847 86,797 +693 Hover/Click
Total Volume and Open Interest 851,953 1,879,437 -27,030  
Gas Oil(ICE) Weekly Monthly
Apr22 220330 1070.50 1122.50 1055.25 1087.50 +24.50 22,415 61,226 -2,200 Hover/Click
May22 220330 1026.00 1066.75 1011.00 1037.25 +25.75 48,848 126,968 +3,638 Hover/Click
Jun22 220330 978.00 1013.50 965.50 993.75 +31.00 39,593 68,281 -2,595 Hover/Click
Jul22 220330 942.00 971.25 930.50 961.25 +34.75 17,971 40,767 +208 Hover/Click
Aug22 220330 907.50 937.25 904.00 932.50 +34.00 9,609 26,562 +653 Hover/Click
Sep22 220330 894.75 916.50 885.00 912.75 +33.00 8,566 29,902 +980 Hover/Click
Oct22 220330 882.75 901.50 872.50 898.75 +31.75 4,180 24,034 -57 Hover/Click
Nov22 220330 860.50 885.25 855.75 881.50 +31.00 2,808 15,274 -133 Hover/Click
Dec22 220330 851.00 871.00 841.50 867.25 +30.50 11,004 59,671 +14 Hover/Click
Total Volume and Open Interest 169,219 524,302 +830  
Ethanol(CBOT)
Apr22 220330 2.160 2.160 2.160 2.160 unch        
May22 220330 2.160 2.160 2.160 2.160 unch        
Jun22 220330 2.160 2.160 2.160 2.160 unch        
Jul22 220330 2.160 2.160 2.160 2.160 unch        
Aug22 220330 2.160 2.160 2.160 2.160 unch        
Sep22 220330 2.160 2.160 2.160 2.160 unch        
Oct22 220330 2.160 2.160 2.160 2.160 unch        
Nov22 220330 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220330 106.00 108.76 104.67 107.82 +3.58 31,937 56,857 -2,586 Hover/Click
Jun22 220330 103.79 106.43 102.49 105.68 +3.63 43,602 77,040 +921 Hover/Click
Jul22 220330 101.62 103.81 100.80 103.32 +3.67 23,088 31,244 +415 Hover/Click
Aug22 220330 98.92 100.78 98.13 100.74 +3.67 9,709 18,526 -79 Hover/Click
Sep22 220330 96.34 98.24 95.87 98.24 +3.60 9,418 45,503 +763 Hover/Click
Oct22 220330 94.25 96.08 94.25 96.08 +3.43 5,248 17,271 +330 Hover/Click
Nov22 220330 92.55 94.36 92.55 94.36 +3.30 3,105 11,779 +103 Hover/Click
Dec22 220330 91.03 92.86 90.76 92.86 +3.18 9,963 107,140 -141 Hover/Click
Jan23 220330 91.50 91.50 91.50 91.50 +3.06 430 6,631 -77 Hover/Click
Feb23 220330 90.26 90.26 90.26 90.26 +2.96 151 3,591 -4 Hover/Click
Mar23 220330 89.11 89.11 89.11 89.11 +2.86 357 8,324 +72 Hover/Click
Apr23 220330 88.06 88.06 88.06 88.06 +2.77 109 3,663 -56 Hover/Click
May23 220330 87.10 87.10 87.10 87.10 +2.66 94 2,822 +0 Hover/Click
Jun23 220330 85.02 86.17 85.02 86.17 +2.54 1,586 26,992 -42 Hover/Click
Jul23 220330 85.28 85.28 85.28 85.28 +2.43 3 613 +0 Hover/Click
Aug23 220330 84.46 84.46 84.46 84.46 +2.33 0 771 +0 Hover/Click
Total Volume and Open Interest 141,390 509,544 -732  
US Dollar Index(ICE) Weekly Monthly
Jun22 220330 98.465 98.490 97.730 97.875 -0.565 22,616 48,336 -3,361 Hover/Click
Sep22 220330 97.880 97.880 97.500 97.630 -0.565 12 489 +1 Hover/Click
Dec22 220330 97.925 97.925 97.300 97.630 -0.565 5 65 +2 Hover/Click
Total Volume and Open Interest 22,633 48,890 -3,358  
Australian Dollar(CME) Weekly Monthly
Jun22 220330 75.19 75.45 75.11 75.16 -0.06 87,391 135,273 -232 Hover/Click
Sep22 220330 75.40 75.59 75.26 75.31 -0.05 89 296 -66 Hover/Click
Dec22 220330 75.38 75.66 75.35 75.38 -0.05 0 45 +0 Hover/Click
Total Volume and Open Interest 87,573 136,295 -302  
British Pound(CME) Weekly Monthly
Jun22 220330 130.92 131.79 130.85 131.33 +0.41 103,629 221,198 +2,987 Hover/Click
Sep22 220330 131.49 131.80 130.94 131.37 +0.39 38 2,056 +28 Hover/Click
Dec22 220330 131.47 131.91 131.07 131.47 +0.38 125 1,680 +74 Hover/Click
Total Volume and Open Interest 103,991 227,662 +2,927  
Canadian Dollar(CME) Weekly Monthly
Jun22 220330 79.96 80.44 79.93 80.13 +0.11 86,863 130,284 +1,360 Hover/Click
Sep22 220330 80.10 80.39 79.92 80.10 +0.10 45 2,514 +13 Hover/Click
Dec22 220330 79.91 80.39 79.91 80.09 +0.11 19 4,248 +8 Hover/Click
Mar23 220330 80.07 80.35 79.93 80.07 +0.10 2 234 +0 Hover/Click
Total Volume and Open Interest 86,980 138,678 +1,376  
Japanese Yen(CME) Weekly Monthly
Jun22 220330 81.55 82.58 81.32 82.29 +0.78 237,439 239,604 +151 Hover/Click
Sep22 220330 82.17 82.97 81.73 82.68 +0.77 185 1,547 +40 Hover/Click
Dec22 220330 83.45 83.48 82.25 83.21 +0.79 2 52 +0 Hover/Click
Total Volume and Open Interest 238,508 244,620 +229  
Swiss Franc(CME) Weekly Monthly
Jun22 220330 107.76 108.79 107.71 108.73 +0.97 17,764 44,359 +225 Hover/Click
Sep22 220330 108.60 109.45 108.39 109.39 +0.96 1 127 +1 Hover/Click
Dec22 220330 110.16 110.18 109.16 110.16 +0.99 0 67 +0 Hover/Click
Total Volume and Open Interest 17,765 44,553 +226  
EuroFX(CME) Weekly Monthly
Jun22 220330 111.19 112.02 111.18 111.93 +0.72 168,114 645,115 +9,449 Hover/Click
Sep22 220330 112.02 112.62 111.81 112.54 +0.71 540 7,063 +254 Hover/Click
Dec22 220330 112.80 113.32 112.80 113.24 +0.71 201 3,734 +184 Hover/Click
Total Volume and Open Interest 169,831 663,389 +10,130  
Mexican Peso(CME) Weekly Monthly
Jun22 220330 494.63 498.13 493.88 496.00 +0.75 39,212 151,121 -2,141 Hover/Click
Sep22 220330 486.75 488.75 484.88 486.75 +0.88 2 21 +1 Hover/Click
Total Volume and Open Interest 39,221 151,192 -2,145  
Brazilian Real(CME) Weekly Monthly
Apr22 220330 210.70 211.40 207.55 209.50 -0.35 41,889 24,052 -20,724  
May22 220330 209.10 209.80 207.05 207.90 -0.40 33,221 52,637 +29,780  
Jun22 220330 207.15 207.75 204.65 206.00 -0.30 774 1,942 -51 Hover/Click
Jul22 220330 204.15 205.55 203.90 204.15 -0.30        
Total Volume and Open Interest 75,884 78,631 +9,005  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220330 149~030 150~010 148~060 149~140 +0~160 328,111 1,109,016 +202 Hover/Click
Sep22 220330 148~300 149~000 147~100 148~190 +0~160 2 13 +2 Hover/Click
Dec22 220330 148~190 148~190 148~190 148~190 +0~160       Hover/Click
Total Volume and Open Interest 328,113 1,109,029 +204  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220330 122~105 122~265 122~005 122~200 +0~095 1,775,927 3,654,836 -59,790 Hover/Click
Sep22 220330 122~080 122~205 121~295 122~150 +0~095 115 94 +19 Hover/Click
Dec22 220330 122~150 122~150 122~150 122~150 +0~095       Hover/Click
Total Volume and Open Interest 1,776,042 3,654,930 -59,771  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220330 115~012 115~036 114~216 114~314 +0~044 644 1,661 -1,092 Hover/Click
Jun22 220330 114~100 114~214 114~062 114~174 +0~052 1,461,139 3,807,732 -2,740 Hover/Click
Sep22 220330 114~102 114~102 114~014 114~102 +0~052 0 4 +0 Hover/Click
Total Volume and Open Interest 1,461,783 3,809,397 -3,832  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220330 106~177 106~177 106~136 106~156 +0~004 98 20,428 -65 Hover/Click
Jun22 220330 105~252 105~300 105~244 105~281 +0~014 608,306 2,242,009 -34,712 Hover/Click
Sep22 220330 105~216 105~216 105~216 105~216 +0~014       Hover/Click
Total Volume and Open Interest 608,404 2,262,437 -34,779  
Eurodollars(CME) Weekly Monthly
Jun22 220330 98.410 98.465 98.410 98.465 +0.050 142,131 1,032,546 -9,009  
Sep22 220330 97.730 97.805 97.715 97.790 +0.045 144,695 1,011,040 -7,168  
Dec22 220330 97.250 97.335 97.230 97.300 +0.025 249,678 1,294,421 -9,432  
Mar23 220330 96.945 97.040 96.930 96.990 +0.020 134,915 931,668 +5,697  
Jun23 220330 96.765 96.860 96.745 96.820 +0.030 194,674 970,016 +1,633  
Sep23 220330 96.775 96.870 96.755 96.835 +0.040 124,237 814,776 -5,122  
Dec23 220330 96.865 96.960 96.840 96.930 +0.045 185,138 1,303,866 +15,969  
Mar24 220330 96.960 97.060 96.940 97.035 +0.040 93,834 432,066 -6,300  
Jun24 220330 97.055 97.145 97.035 97.120 +0.030 119,739 469,952 -51  
Sep24 220330 97.125 97.210 97.105 97.185 +0.030 91,057 445,320 -1,153  
Dec24 220330 97.185 97.270 97.160 97.240 +0.030 146,527 755,315 +11,130  
Mar25 220330 97.290 97.375 97.255 97.340 +0.035 79,832 253,523 +933  
Jun25 220330 97.380 97.470 97.345 97.435 +0.045 50,870 158,836 +38  
Sep25 220330 97.455 97.535 97.410 97.510 +0.060 47,525 128,036 +2,098  
Dec25 220330 97.505 97.580 97.450 97.555 +0.070 62,711 135,293 -357  
Mar26 220330 97.540 97.620 97.490 97.595 +0.075 44,026 77,572 +1,107  
Jun26 220330 97.555 97.630 97.505 97.610 +0.075 31,037 70,086 +1,594  
Sep26 220330 97.560 97.635 97.510 97.615 +0.075 30,361 71,382 +945  
Total Volume and Open Interest 2,114,191 10,851,452 +6,661  
Ultra T-Bond(CBOT)
Mar22 220322 171~30 171~30 171~22 171~26 -1~29 36 64 -1,435  
Jun22 220330 175~17 177~02 174~03 176~02 +1~05 167,854 1,290,887 +9,540  
Sep22 220330 176~02 176~02 176~02 176~02 +1~05        
Total Volume and Open Interest 167,854 1,290,887 +9,540  
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 220330 134~210 135~120 134~045 135~020 +0~155 356,620 1,323,980 +5,064  
Sep22 220330 135~020 135~020 135~020 135~020 +0~155        
Total Volume and Open Interest 356,620 1,323,980 +5,064  
30 Day Federal Funds(CBOT)
Mar22 220330 99.800 99.800 99.798 99.798 unch 6,044 157,548 -1,885  
Apr22 220330 99.660 99.660 99.658 99.658 unch 35,830 493,741 +10,190  
May22 220330 99.275 99.290 99.275 99.280 +0.005 53,922 317,169 -3,123  
Jun22 220330 99.005 99.025 99.005 99.020 +0.010 20,185 95,147 -4,052  
Jul22 220330 98.745 98.775 98.740 98.765 +0.015 43,304 259,844 +6,548  
Aug22 220330 98.405 98.455 98.405 98.435 +0.020 30,454 199,378 +2,518  
Total Volume and Open Interest 272,068 2,122,450 +7,092  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220330 148.90 149.87 148.82 149.39 +0.46 2,268 14,059 +156 Hover/Click
Sep22 220330 149.38 149.38 149.38 149.38 +0.46       Hover/Click
Dec22 220330 149.38 149.38 149.38 149.38 +0.46       Hover/Click
Total Volume and Open Interest 2,268 14,059 +156  
Euro-Buxl(EUREX)
Jun22 220330 183.84 185.10 181.12 183.32 -0.20 63,085 299,593 -2,610  
Sep22 220330 200.94 200.94 200.94 200.94 -0.20 1 255 +1  
Dec22 220330 201.96 201.96 201.96 201.96 -0.20        
Total Volume and Open Interest 63,086 299,848 -2,609  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220330 157.53 158.06 156.37 157.16 -0.21 694,001 1,339,483 -71,726 Hover/Click
Sep22 220330 157.82 158.03 157.48 157.90 -0.14 764 16,330 +761 Hover/Click
Dec22 220330 154.12 155.47 154.12 155.47 -0.21 0 6 +0 Hover/Click
Total Volume and Open Interest 694,765 1,355,819 -70,965  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220330 128.48 128.73 127.80 128.10 -0.36 587,256 1,661,484 -17,506 Hover/Click
Sep22 220330 126.86 126.86 126.86 126.86 -0.36 0 3 +0 Hover/Click
Dec22 220330 127.07 127.07 127.07 127.07 -0.36       Hover/Click
Total Volume and Open Interest 587,256 1,661,487 -17,506  
Euro-Schatz(EUREX)
Jun22 220330 110.67 110.73 110.46 110.54 -0.14 335,394 1,450,822 +20,401  
Sep22 220330 110.11 110.11 110.11 110.11 -0.17 0 2 +0  
Dec22 220330 110.57 110.57 110.57 110.57 -0.14        
Total Volume and Open Interest 335,394 1,450,824 +20,401  
3-Mth Euribor(EUREX)
Mar22 220314 100.500 100.500 100.500 100.500 +0.005 75 1,178 +75  
Jun22 220330 100.320 100.320 100.315 100.315 -0.025 0 495 +0  
Sep22 220330 100.025 100.025 100.025 100.025 -0.030 0 1,368 +0  
Total Volume and Open Interest 0 3,271 -50  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220330 121~05 121~13 120~09 120~26 -0~04 236,994 669,320 +999 Hover/Click
Sep22 220330 119~32 119~32 119~32 119~32 -0~04 0 2 +0 Hover/Click
Total Volume and Open Interest 237,010 688,246 +997  
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 220330 100.325 100.335 100.305 100.315 -0.010 53,882 478,394 +4,871  
Sep22 220330 100.045 100.065 100.010 100.035 -0.015 87,668 422,226 +8,180  
Dec22 220330 99.665 99.690 99.610 99.635 -0.040 102,176 484,081 -5,385  
Total Volume and Open Interest 871,322 4,000,651 +27,939  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220330 99.27 99.35 99.26 99.34 +0.07 22,387 215,906 -3,878  
Sep22 220330 98.35 98.48 98.33 98.47 +0.12 21,548 176,157 +2,832  
Dec22 220330 97.84 97.95 97.78 97.94 +0.11 14,087 178,163 +1,251  
Mar23 220330 97.18 97.33 97.13 97.31 +0.14 10,680 116,177 -172  
Jun23 220330 96.71 96.84 96.62 96.82 +0.13 8,013 83,469 +1,121  
Sep23 220330 96.47 96.61 96.40 96.59 +0.13 11,435 79,999 -823  
Dec23 220330 96.40 96.53 96.32 96.51 +0.12 6,852 44,774 +1,718  
Mar24 220330 96.39 96.51 96.31 96.50 +0.12 2,541 28,067 +670  
Jun24 220330 96.40 96.47 96.40 96.47 +0.13 114 185 +102  
Sep24 220330 96.46 96.46 96.46 96.46 +0.13 0 125 +0  
Total Volume and Open Interest 97,657 923,140 +2,821  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220330 97.05 97.16 96.97 97.15 +0.11 152,878 995,851 +2,542  
Sep22 220330 97.15 97.15 97.15 97.15 +0.11        
Total Volume and Open Interest 152,878 995,851 +2,542  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220330 97.31 97.45 97.25 97.43 +0.14 116,985 842,312 -8,902  
Sep22 220330 97.43 97.43 97.43 97.43 +0.14        
Total Volume and Open Interest 116,985 842,312 -8,902  
Gold(CMX) Weekly Monthly
Apr22 220330 1918.4 1937.0 1914.5 1933.5 +21.3 181,367 63,360 -45,604 Hover/Click
Jun22 220330 1924.0 1943.4 1920.1 1939.0 +21.0 109,254 443,826 +24,661 Hover/Click
Aug22 220330 1930.0 1948.3 1925.4 1944.1 +21.1 2,934 36,466 -340 Hover/Click
Oct22 220330 1937.9 1952.5 1933.1 1949.5 +20.9 665 10,452 -88 Hover/Click
Dec22 220330 1942.8 1959.9 1938.5 1956.6 +20.7 1,555 22,928 +438 Hover/Click
Feb23 220330 1948.9 1964.3 1948.9 1964.3 +20.6 46 3,734 +6 Hover/Click
Apr23 220330 1956.6 1971.9 1956.6 1971.9 +20.3 46 356 +9 Hover/Click
Jun23 220330 1979.6 1979.6 1979.6 1979.6 +20.3 0 500 +0 Hover/Click
Aug23 220330 1987.3 1987.3 1987.3 1987.3 +20.3 0 50 +0 Hover/Click
Oct23 220330 1995.1 1995.1 1995.1 1995.1 +20.3       Hover/Click
Dec23 220330 2000.6 2000.6 2000.6 2000.6 +20.3 0 338 +0 Hover/Click
Feb24 220330 2004.2 2004.2 2004.2 2004.2         Hover/Click
Silver(CMX) Weekly Monthly
May22 220330 2492.0 2526.5 2485.5 2511.3 +37.7 46,259 112,329 -3,647 Hover/Click
Jul22 220330 2501.0 2532.5 2492.5 2517.9 +38.2 3,836 26,813 +683 Hover/Click
Sep22 220330 2503.0 2537.0 2503.0 2524.8 +38.3 412 7,020 +37 Hover/Click
Dec22 220330 2511.5 2550.0 2511.5 2535.9 +38.6 122 5,159 +13 Hover/Click
Mar23 220330 2548.0 2548.0 2548.0 2548.0 +38.6 23 935 +1 Hover/Click
May23 220330 2557.4 2557.4 2557.4 2557.4 +38.6 0 10 +0 Hover/Click
Jul23 220330 2567.4 2567.4 2567.4 2567.4 +38.6 0 98 +0 Hover/Click
Total Volume and Open Interest 50,912 153,374 -2,986  
Platinum(NYMEX) Weekly Monthly
Apr22 220330 982.2 1004.8 981.2 996.8 +23.8 17,297 5,845 -4,302 Hover/Click
Jul22 220330 986.2 1009.0 984.4 1001.2 +22.4 13,156 49,696 +2,626 Hover/Click
Oct22 220330 993.0 1004.3 986.4 1001.6 +22.2 305 6,364 +101 Hover/Click
Jan23 220330 996.0 1005.7 994.0 1005.7 +22.0 49 107 +17 Hover/Click
Total Volume and Open Interest 30,873 62,120 -1,513  
Palladium(NYMEX) Weekly Monthly
Jun22 220330 2129.00 2269.00 2125.50 2243.10 +130.40 2,099 6,521 -112 Hover/Click
Sep22 220330 2175.00 2244.00 2175.00 2241.10 +127.10 14 213 -3 Hover/Click
Dec22 220330 2241.10 2241.10 2241.10 2241.10 +127.10 1 2 +1 Hover/Click
Total Volume and Open Interest 2,119 6,754 -112  
Copper(CMX) Weekly Monthly
May22 220330 474.90 482.80 472.60 475.05 +1.95 45,403 116,787 -2,792 Hover/Click
Jul22 220330 475.50 482.60 472.95 475.45 +2.15 7,437 39,889 +1,285 Hover/Click
Sep22 220330 475.00 481.65 473.00 475.10 +2.35 1,779 20,943 -318 Hover/Click
Dec22 220330 477.05 480.30 472.20 474.25 +2.25 614 12,162 -7 Hover/Click
Mar23 220330 479.00 479.00 471.70 473.30 +2.20 25 798 +11 Hover/Click
Total Volume and Open Interest 56,555 201,209 -2,035  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220330 35154 35257 34955 35117 -73 129,887 64,992 +685 Hover/Click
Sep22 220330 35114 35217 34934 35083 -71 153 162 +38 Hover/Click
Dec22 220330 35186 35186 35062 35186 -73       Hover/Click
Mar23 220330 35177 35177 35177 35177 -76       Hover/Click
Total Volume and Open Interest 130,040 65,154 +723  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220330 4621.25 4627.50 4574.75 4596.00 -29.50 1,182,527 2,089,312 +1,811 Hover/Click
Sep22 220330 4622.75 4630.75 4578.50 4599.50 -29.50 1,683 7,442 +131 Hover/Click
Dec22 220330 4622.00 4642.25 4591.00 4611.50 -30.00 14 8,141 +3 Hover/Click
Mar23 220330 4633.25 4633.25 4633.25 4633.25 -31.75 8 271 +1 Hover/Click
Total Volume and Open Interest 1,184,232 2,106,715 +1,946  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220330 15222.00 15262.25 15012.25 15071.50 -166.25 532,125 220,777 +2,493 Hover/Click
Sep22 220330 15250.25 15296.25 15050.75 15106.00 -168.25 1,277 1,208 +155 Hover/Click
Dec22 220330 15300.00 15300.00 15155.50 15162.50 -172.75 14 35 +1 Hover/Click
Total Volume and Open Interest 533,416 222,024 +2,649  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220330 2764.20 2767.90 2714.20 2727.70 -41.30 14,837 47,166 -142 Hover/Click
Sep22 220330 2760.50 2760.50 2725.70 2736.20 -41.30 1 1 -1 Hover/Click
Dec22 220330 2747.70 2747.70 2747.70 2747.70 -40.70       Hover/Click
Total Volume and Open Interest 14,838 47,167 -143  
Volatility Index(CBOE)
Mar22 220315 31.62 33.40 31.20 32.28 +0.48 63,115 33,036 -13,105  
Apr22 220330 21.85 22.85 21.54 22.07 +0.32 64,645 115,261 -2,793  
May22 220330 23.80 24.68 23.65 24.07 +0.36 36,955 65,511 +5,654  
Jun22 220330 24.65 25.33 24.55 24.87 +0.27 12,500 35,282 -311  
Total Volume and Open Interest 127,472 275,518 +4,886  
S & P 600(CME)
Mar22 220318 1329.90 1329.90 1329.90 1329.90 -0.80        
Jun22 220330 1333.70 1333.70 1333.70 1333.70 -24.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220330 2128.20 2131.70 2079.10 2088.50 -42.80 155,784 475,489 +4,896 Hover/Click
Sep22 220330 2132.00 2132.60 2081.50 2090.10 -43.10 365 307 +197 Hover/Click
Dec22 220330 2085.10 2085.10 2085.10 2085.10 -40.80       Hover/Click
Total Volume and Open Interest 156,149 475,796 +5,093  
Nikkei 225(CME)
Jun22 220330 28310 28350 27715 27805 -575 4,746 10,371 -261  
Sep22 220330 27760 27760 27760 27760 -675 0 5 +0  
Total Volume and Open Interest 4,746 10,376 -261  
Nikkei 225(SGX) Weekly Monthly
Jun22 220330 27960 28405 27725 27970 +60 45,046 95,716 +3,402  
Sep22 220330 28145 28185 27845 27925 +60 0 900 +0  
Dec22 220330 27725 27725 27725 27725 +60 0 13,289 +0  
Total Volume and Open Interest 45,933 124,839 +3,691  
Nikkei 225 Mini(JPX)
Jun22 220330 28275 28315 27720 28000 +80 476,022 284,974 -4,605  
Sep22 220330 27965 28350 27670 27930 +60 10,457 6,015 +622  
Dec22 220330 27750 28130 27455 27730 +80 517 2,900 +50  
Total Volume and Open Interest 520,985 433,232 -1,949  
Nikkei 225(JPX)
Jun22 220330 28270 28310 27720 28000 +80 32,015 209,453 +764  
Sep22 220330 28230 28250 27670 27930 +60 388 5,260 +60  
Dec22 220330 27910 27910 27500 27730 +80 3 27,750 +11  
Total Volume and Open Interest 32,418 278,867 +874  
Nikkei 225(CME) Yen
Jun22 220330 28280 28315 27670 27760 -580 33,857 44,959 +1,406  
Sep22 220330 27835 27835 27640 27705 -575 0 2 +0  
Dec22 220330 27480 27480 27480 27480 -630        
Total Volume and Open Interest 33,858 44,962 +1,407  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220330 27760 27760 27760 27760 -580        
Sep22 220330 27710 27710 27710 27710 -570        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220330 6785.0 6786.0 6701.5 6738.5 -50.5 53,424 243,249 +724  
May22 220330 6633.5 6644.5 6610.0 6644.5 -51.5 6 55 -35  
Jun22 220330 6640.5 6640.5 6568.0 6598.5 -50.0 78 5,994 +20  
Sep22 220330 6575.0 6575.0 6575.0 6575.0 -51.0 0 1 +0  
Dec22 220330 6553.5 6553.5 6553.5 6553.5 -51.0 0 14,502 +0  
Mar23 220330 6549.5 6549.5 6549.5 6549.5 -49.0        
Total Volume and Open Interest 53,508 263,804 +709  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220330 21960 22362 21960 22231 +276 191,277 59,531 -34,006  
Apr22 220330 21950 22380 21950 22173 +234 80,574 72,908 +38,471  
Total Volume and Open Interest 274,077 152,074 +5,944  
DAX(EUREX) Weekly Monthly
Jun22 220330 14826.0 14840.0 14543.0 14580.0 -233.0 54,171 78,166 +1,234  
Sep22 220330 14797.0 14797.0 14563.0 14563.0 -232.0 35 441 -2  
Dec22 220330 14549.0 14549.0 14549.0 14549.0 -232.0        
Total Volume and Open Interest 54,206 78,607 +1,232  
Mini-DAX(EUREX)
Mar22 220318 14399.0 14417.0 14120.0 14227.0 -162.0 55,874 14,686 -3,190  
Jun22 220330 14826.0 14843.0 14543.0 14580.0 -233.0 51,441 12,006 +1,207  
Sep22 220330 14775.0 14775.0 14563.0 14563.0 -232.0 14 36 +0  
Total Volume and Open Interest 51,455 12,043 +1,207  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220318 3875 3898 3844 3848 -39 2,064,325 2,240,513 -1,172,256  
Jun22 220330 3928 3928 3853 3863 -49 671,219 3,885,128 +200  
Sep22 220330 3857 3870 3845 3849 -49 8 16,066 +2  
Total Volume and Open Interest 671,227 3,932,993 +202  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220330 12171 12171 12046 12081 -57 26,019 164,292 +1,187  
Sep22 220330 12055 12112 12043 12049 -55 6 110 +1  
Dec22 220330 12031 12031 12031 12031 -56        
Total Volume and Open Interest 26,025 164,402 +1,188  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220330 7514.00 7538.00 7478.50 7516.50 +31.00 68,125 564,833 +2,060  
Sep22 220330 7441.00 7466.50 7441.00 7466.50 +25.00 0 540 +0  
Dec22 220330 7456.50 7456.50 7456.50 7456.50 +25.00 0 1,368 +0  
Total Volume and Open Interest 68,125 566,741 +2,060  
SPI 200(SFE) Weekly Monthly
Jun22 220330 7446.0 7510.0 7433.0 7484.0 +37.0 29,767 228,455 +484  
Sep22 220330 7404.0 7404.0 7404.0 7404.0 +37.0        
Dec22 220330 7382.0 7382.0 7382.0 7382.0 +37.0 0 103 +0  
Total Volume and Open Interest 29,777 228,917 +482  
FTSE MIB(ISE)
Jun22 220330 24680.00 24760.00 24480.00 24695.00 +5.00 14,923 71,434 +1,565  
Sep22 220330 24475.00 24545.00 24325.00 24533.00 +8.00 35 132 +14  
Dec22 220330 24333.00 24333.00 24333.00 24333.00 +8.00        
Total Volume and Open Interest 14,958 71,566 +1,579  
KOSPI 200(KFE)
Jun22 220330 367.00 367.50 364.30 364.75 +1.20 189,861 254,046 -252  
Sep22 220330 366.90 367.35 364.35 364.85 +1.20 398 8,116 +22  
Dec22 220330 365.75 365.75 365.75 365.75 +1.50 7 13,594 +93  
Total Volume and Open Interest 190,400 283,775 -101  
GSCI(CME) Weekly Monthly
Apr22 220330 750.00 755.50 747.45 751.40 +17.85 29 1,645 -27  
May22 220330 734.30 744.60 726.90 744.60 +8.55        
Jun22 220330 742.10 742.10 742.10 742.10 +3.55        
Total Volume and Open Interest 29 1,645 -27  
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!!!