Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 31, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220331 1666.75 1680.00 1613.50 1618.25 -45.75 107,185 265,579 -2,851 Hover/Click
Jul22 220331 1645.00 1657.25 1594.25 1598.00 -44.50 42,177 184,137 -356 Hover/Click
Aug22 220331 1598.50 1611.25 1550.00 1555.25 -41.50 2,983 17,302 -276 Hover/Click
Sep22 220331 1509.25 1531.00 1469.00 1473.00 -45.00 1,880 11,941 +103 Hover/Click
Nov22 220331 1470.00 1482.00 1418.25 1420.50 -49.75 29,745 179,914 -573 Hover/Click
Jan23 220331 1463.75 1474.75 1414.00 1415.75 -48.00 4,396 18,167 -45 Hover/Click
Mar23 220331 1434.00 1445.75 1390.25 1392.75 -43.00 3,463 39,070 +102 Hover/Click
May23 220331 1429.00 1439.00 1386.50 1388.75 -41.00 3,659 17,166 +563 Hover/Click
Jul23 220331 1421.75 1436.25 1385.25 1387.50 -39.50 1,846 6,970 +25 Hover/Click
Aug23 220331 1373.75 1373.75 1373.75 1373.75 -38.25 20 116 +1 Hover/Click
Sep23 220331 1329.75 1329.75 1329.75 1329.75 -36.25 0 406 +0 Hover/Click
Nov23 220331 1332.50 1345.00 1307.00 1311.25 -27.00 1,197 13,648 +50 Hover/Click
Jan24 220331 1324.50 1324.50 1314.00 1314.00 -26.75 43 318 +37 Hover/Click
Mar24 220331 1308.25 1308.25 1308.25 1308.25 -26.75 0 2 +0 Hover/Click
Total Volume and Open Interest 198,615 755,139 -3,218  
Soybean Meal(CBOT) Weekly Monthly
May22 220331 474.10 478.00 465.10 467.50 -5.60 61,314 155,863 -8,748 Hover/Click
Jul22 220331 467.80 471.90 457.50 459.40 -7.50 30,774 127,872 +2,926 Hover/Click
Aug22 220331 456.30 460.20 445.40 447.90 -7.60 3,605 16,386 -95 Hover/Click
Sep22 220331 440.40 444.70 429.20 432.20 -8.50 2,485 12,072 +300 Hover/Click
Oct22 220331 426.90 430.30 412.60 414.50 -12.30 2,695 13,707 +32 Hover/Click
Dec22 220331 425.00 427.90 410.10 411.50 -12.50 11,058 49,629 +521 Hover/Click
Jan23 220331 417.50 421.60 404.90 406.10 -11.60 1,274 5,164 -89 Hover/Click
Mar23 220331 404.60 409.20 393.70 394.80 -10.20 756 6,888 +83 Hover/Click
May23 220331 400.40 404.00 389.00 390.00 -9.60 690 2,719 +65 Hover/Click
Jul23 220331 398.00 401.50 387.30 388.50 -9.10 317 2,095 +155 Hover/Click
Total Volume and Open Interest 115,184 396,516 -4,734  
Soybean Oil(CBOT) Weekly Monthly
May22 220331 72.41 72.47 69.80 69.94 -2.28 43,690 119,523 -6,274 Hover/Click
Jul22 220331 70.68 70.85 68.44 68.64 -2.04 21,010 90,121 +1,830 Hover/Click
Aug22 220331 68.70 68.90 66.59 66.76 -1.94 3,578 19,765 +58 Hover/Click
Sep22 220331 67.17 67.38 65.04 65.20 -1.97 2,885 13,099 +387 Hover/Click
Oct22 220331 65.96 66.18 63.74 63.93 -2.03 2,151 14,063 -11 Hover/Click
Dec22 220331 65.59 65.80 63.33 63.54 -2.03 8,569 61,965 +368 Hover/Click
Jan23 220331 65.31 65.31 62.87 63.08 -1.93 555 4,210 +71 Hover/Click
Mar23 220331 63.78 64.34 62.20 62.40 -1.86 388 5,543 +20 Hover/Click
May23 220331 63.35 63.89 61.85 62.06 -1.77 803 3,573 +170 Hover/Click
Jul23 220331 62.99 63.57 61.57 61.80 -1.70 503 2,850 +214 Hover/Click
Total Volume and Open Interest 84,505 340,690 -2,985  
Canola(WCE) Weekly Monthly
May22 220331 1134.6 1135.1 1114.9 1130.4 -3.6 9,441 49,122 -1,727 Hover/Click
Jul22 220331 1110.7 1110.9 1093.2 1107.3 -3.4 5,492 36,974 +1,047 Hover/Click
Nov22 220331 960.0 967.5 948.0 962.9 +1.6 5,170 51,395 +1,094 Hover/Click
Jan23 220331 955.5 967.1 948.5 962.7 +1.5 312 10,869 +58 Hover/Click
Mar23 220331 950.0 958.2 950.0 958.2 +2.0 62 257 +24 Hover/Click
Total Volume and Open Interest 20,477 148,810 +496  
Corn(CBOT) Weekly Monthly
May22 220331 739.25 770.00 732.50 748.75 +10.75 180,171 485,384 -17,356 Hover/Click
Jul22 220331 720.00 753.00 714.75 733.00 +13.00 102,763 407,011 +4,909 Hover/Click
Sep22 220331 673.50 707.75 669.75 696.25 +22.75 32,902 135,738 +765 Hover/Click
Dec22 220331 656.00 691.00 653.25 683.75 +27.75 87,234 359,613 -1,171 Hover/Click
Mar23 220331 659.25 693.75 657.00 684.50 +25.25 20,904 49,480 +7,090 Hover/Click
May23 220331 662.00 694.00 659.75 685.25 +23.25 8,657 15,396 +3,611 Hover/Click
Jul23 220331 661.00 691.75 659.25 682.50 +20.75 9,408 22,358 +2,423 Hover/Click
Sep23 220331 623.00 642.00 621.75 632.00 +9.00 2,735 2,714 +1,529 Hover/Click
Dec23 220331 607.00 622.75 605.25 609.75 +2.25 8,592 33,921 +3,381 Hover/Click
Mar24 220331 616.25 628.75 613.75 616.00 +1.75 1,076 1,243 +733 Hover/Click
Total Volume and Open Interest 454,614 1,515,106 +5,966  
Wheat(CBOT) Weekly Monthly
May22 220331 1030.25 1075.00 1003.50 1006.00 -21.25 45,986 124,312 -2,223 Hover/Click
Jul22 220331 1033.00 1068.75 1000.00 1002.00 -21.00 32,890 100,457 +593 Hover/Click
Sep22 220331 1021.00 1050.00 987.00 989.00 -19.25 11,316 45,152 -1,106 Hover/Click
Dec22 220331 1003.00 1029.50 971.00 972.75 -18.25 10,080 52,785 +76 Hover/Click
Mar23 220331 972.75 1001.25 949.00 951.75 -19.00 1,175 7,734 +1 Hover/Click
May23 220331 944.75 969.00 927.25 927.25 -18.50 543 2,034 -103 Hover/Click
Total Volume and Open Interest 103,000 341,224 -2,780  
Wheat(KCBT) Weekly Monthly
May22 220331 1047.00 1089.25 1028.25 1029.75 -14.75 19,037 69,448 -2,912 Hover/Click
Jul22 220331 1047.00 1088.25 1028.75 1029.75 -15.00 19,046 57,161 +2,337 Hover/Click
Sep22 220331 1041.50 1079.50 1024.00 1025.25 -14.25 5,102 24,500 +160 Hover/Click
Dec22 220331 1031.50 1071.25 1019.50 1020.75 -14.00 3,139 22,527 -89 Hover/Click
Mar23 220331 1032.00 1051.75 1007.75 1008.50 -13.25 283 1,346 +57 Hover/Click
May23 220331 990.00 1006.50 979.25 980.50 -9.25 206 612 -16 Hover/Click
Jul23 220331 899.00 900.00 876.25 879.75 -11.00 185 2,011 -8 Hover/Click
Total Volume and Open Interest 47,073 178,444 -466  
Wheat(MGE) Weekly Monthly
May22 220331 1058.00 1116.25 1055.25 1079.50 +21.50 4,411 24,809 -982 Hover/Click
Jul22 220331 1059.00 1115.00 1054.00 1076.75 +19.50 4,710 17,203 +401 Hover/Click
Sep22 220331 1040.00 1086.00 1035.00 1046.50 +9.00 1,779 16,005 +219 Hover/Click
Dec22 220331 1039.75 1080.50 1035.00 1043.50 +7.25 1,504 7,112 +220 Hover/Click
Mar23 220331 1037.25 1059.75 1035.00 1037.25 +6.25 151 309 +25 Hover/Click
May23 220331 1021.00 1021.00 1021.00 1021.00 +2.50 2 13 +0 Hover/Click
Total Volume and Open Interest 12,557 65,531 -117  
Oats(CBOT) Weekly Monthly
May22 220331 728.50 733.25 713.25 727.50 -2.50 208 1,729 -64 Hover/Click
Jul22 220331 685.00 687.25 671.00 684.50 -3.00 67 549 -8 Hover/Click
Sep22 220331 560.00 560.00 555.00 559.00 +0.25 14 436 +2 Hover/Click
Dec22 220331 555.00 558.00 555.00 555.25 +0.50 13 458 +6 Hover/Click
Total Volume and Open Interest 302 3,196 -64  
Rough Rice(CBOT) Weekly Monthly
May22 220331 15.91 16.17 15.85 16.01 +0.10 685 7,684 +56 Hover/Click
Jul22 220331 16.15 16.45 16.15 16.31 +0.10 80 715 +11 Hover/Click
Sep22 220331 16.03 16.07 16.00 16.02 -0.01 46 1,645 +20 Hover/Click
Nov22 220331 16.10 16.12 16.10 16.10 -0.01 5 100 +0 Hover/Click
Total Volume and Open Interest 816 10,144 +87  
Live Cattle(CME) Weekly Monthly
Apr22 220331 140.250 140.380 139.250 139.380 -0.805 9,641 30,878 -2,310 Hover/Click
Jun22 220331 138.000 138.080 136.950 137.130 -0.870 24,523 131,345 +1,666 Hover/Click
Aug22 220331 138.500 138.785 137.650 138.080 -0.470 11,342 70,733 +1,759 Hover/Click
Oct22 220331 144.830 145.250 144.250 144.435 -0.395 5,648 44,835 +490 Hover/Click
Dec22 220331 149.580 150.100 149.200 149.300 -0.400 3,697 20,412 -23 Hover/Click
Feb23 220331 152.650 153.100 152.035 152.350 -0.150 1,129 6,618 +28 Hover/Click
Total Volume and Open Interest 56,447 309,724 +1,574  
Feeder Cattle(CME) Weekly Monthly
Mar22 220331 156.050 156.130 155.830 155.900 -0.085 761 1,943 -89 Hover/Click
Apr22 220331 163.685 163.685 160.900 161.400 -2.285 2,865 4,449 -360 Hover/Click
May22 220331 168.650 168.800 165.630 166.550 -2.350 6,214 18,227 -330 Hover/Click
Aug22 220331 180.000 180.000 177.300 177.580 -2.620 2,351 10,510 +13 Hover/Click
Sep22 220331 182.050 182.285 179.830 180.080 -2.370 628 2,326 +8 Hover/Click
Oct22 220331 184.000 184.000 181.600 181.830 -2.220 533 1,781 +48 Hover/Click
Nov22 220331 184.735 184.735 182.700 183.050 -1.950 190 1,102 +36 Hover/Click
Total Volume and Open Interest 13,553 40,806 -673  
Lean Hogs(CME) Weekly Monthly
Apr22 220331 105.850 105.850 101.650 101.750 -2.780 6,096 19,716 -1,673 Hover/Click
May22 220331 119.630 120.330 113.100 113.580 -3.420 326 2,691 +119  
Jun22 220331 127.300 127.330 120.380 120.630 -3.600 14,382 89,041 -797 Hover/Click
Jul22 220331 126.650 126.950 120.680 120.880 -3.000 3,216 25,890 +274 Hover/Click
Aug22 220331 123.000 123.650 118.330 118.450 -2.300 3,427 33,224 -179 Hover/Click
Oct22 220331 100.580 100.830 97.600 97.800 -1.080 2,176 34,914 +89 Hover/Click
Dec22 220331 88.650 89.450 87.200 87.400 -0.050 1,309 20,343 +54 Hover/Click
Feb23 220331 90.400 91.250 89.600 89.630 +0.180 553 6,399 +105 Hover/Click
Total Volume and Open Interest 31,700 236,589 -1,935  
Class III Milk(CME) Weekly Monthly
Apr22 220331 23.55 23.86 23.30 23.68 +0.22 815 4,742 -142 Hover/Click
May22 220331 23.91 24.50 23.85 24.47 +0.57 788 5,197 -93 Hover/Click
Jun22 220331 23.89 24.27 23.79 24.27 +0.54 261 3,679 +49 Hover/Click
Jul22 220331 23.82 24.04 23.65 23.95 +0.31 161 2,903 +85 Hover/Click
Aug22 220331 23.56 23.94 23.55 23.84 +0.27 123 2,804 +68 Hover/Click
Sep22 220331 23.44 23.75 23.43 23.66 +0.24 96 2,663 +78 Hover/Click
Oct22 220331 23.43 23.43 23.30 23.30 +0.11 48 1,916 +32 Hover/Click
Nov22 220331 22.90 23.00 22.90 23.00 +0.15 84 1,827 +72 Hover/Click
Dec22 220331 22.50 22.50 22.50 22.50 +0.01 33 1,701 +23 Hover/Click
Jan23 220331 22.00 22.00 21.98 22.00 unch 10 719 +10 Hover/Click
Feb23 220331 21.50 21.50 21.50 21.50 unch 12 441 +10 Hover/Click
Mar23 220331 21.20 21.20 21.20 21.20 unch 18 408 +15 Hover/Click
Apr23 220331 21.00 21.00 20.99 21.00 unch 8 269 +8 Hover/Click
Total Volume and Open Interest 2,473 29,747 -4,752  
Cocoa(ICE) Weekly Monthly
May22 220331 2632 2679 2613 2650 -1 14,715 66,568 -394 Hover/Click
Jul22 220331 2676 2712 2654 2687 +1 8,865 58,838 +252 Hover/Click
Sep22 220331 2678 2714 2664 2694 +3 3,955 32,663 -87 Hover/Click
Dec22 220331 2678 2713 2666 2696 +6 1,557 36,593 +361 Hover/Click
Mar23 220331 2664 2694 2649 2678 +6 878 30,688 +588 Hover/Click
May23 220331 2648 2675 2648 2662 +5 104 10,300 -13 Hover/Click
Jul23 220331 2650 2668 2649 2657 +4 104 2,727 +19 Hover/Click
Total Volume and Open Interest 30,302 241,505 +727  
Coffee "C"(ICE) Weekly Monthly
May22 220331 222.05 227.65 220.15 226.40 +4.55 12,360 86,317 -1,871 Hover/Click
Jul22 220331 221.90 227.75 220.25 226.45 +4.55 7,257 56,462 +1,180 Hover/Click
Sep22 220331 221.75 226.95 219.60 225.70 +4.50 3,592 30,647 -266 Hover/Click
Dec22 220331 219.35 225.00 218.00 223.70 +4.10 2,157 29,559 +14 Hover/Click
Mar23 220331 218.00 222.95 216.25 221.40 +3.45 844 9,655 -18 Hover/Click
May23 220331 215.45 221.25 215.45 219.55 +2.95 585 5,508 +275 Hover/Click
Total Volume and Open Interest 27,095 227,547 -656  
Orange Juice(ICE) Weekly Monthly
May22 220331 148.45 152.50 148.40 151.95 +3.80 642 10,289 +33 Hover/Click
Jul22 220331 147.95 150.35 147.95 150.00 +2.65 276 1,709 +162 Hover/Click
Sep22 220331 148.00 149.65 148.00 149.30 +2.55 89 928 +19 Hover/Click
Nov22 220331 147.85 147.85 147.85 147.85 +1.35 0 116 +0 Hover/Click
Jan23 220331 149.20 149.20 149.20 149.20 +1.20 0 59 +0 Hover/Click
Mar23 220331 151.20 151.20 151.20 151.20 +1.20 0 19 +0 Hover/Click
Total Volume and Open Interest 1,007 13,120 +214  
Sugar #11(ICE) Weekly Monthly
May22 220331 19.31 19.54 19.24 19.49 +0.02 78,670 283,746 -11,667 Hover/Click
Jul22 220331 19.27 19.40 19.13 19.32 -0.04 40,682 183,255 +599 Hover/Click
Oct22 220331 19.31 19.42 19.19 19.34 -0.06 21,394 131,968 +5,098 Hover/Click
Mar23 220331 19.43 19.53 19.31 19.46 -0.07 12,887 91,552 -1,446 Hover/Click
May23 220331 18.60 18.75 18.53 18.69 -0.05 3,119 45,898 -209 Hover/Click
Jul23 220331 18.07 18.21 18.02 18.17 -0.03 1,727 34,463 +108 Hover/Click
Oct23 220331 17.88 17.88 17.70 17.84 -0.03 2,219 25,607 -372 Hover/Click
Mar24 220331 17.83 17.91 17.75 17.89 -0.04 802 11,460 +80 Hover/Click
Total Volume and Open Interest 162,638 819,459 -7,399  
London Cocoa(LCE) Weekly Monthly
May22 220331 1770 1788 1757 1769 -3 5,911 37,505 -793 Hover/Click
Jul22 220331 1794 1812 1783 1796 -2 5,644 41,454 +751 Hover/Click
Sep22 220331 1791 1810 1785 1799 +2 2,835 44,891 +61 Hover/Click
Dec22 220331 1792 1809 1785 1799 +3 2,062 62,745 -119 Hover/Click
Mar23 220331 1785 1805 1782 1795 +3 1,568 37,311 -308 Hover/Click
May23 220331 1783 1803 1781 1792 +2 582 12,526 -203 Hover/Click
Jul23 220331 1781 1801 1779 1791 +2 369 8,213 -119 Hover/Click
Total Volume and Open Interest 19,491 253,560 -718  
London Sugar(LCE) Weekly Monthly
May22 220331 535.00 546.90 534.30 541.50 +4.30 6,295 26,148 -1,767 Hover/Click
Aug22 220331 526.00 535.50 526.00 530.70 +2.40 3,460 17,084 +414 Hover/Click
Oct22 220331 519.30 526.10 519.10 522.90 +1.80 877 14,261 -191 Hover/Click
Dec22 220331 517.80 521.30 516.80 519.70 +0.90 357 6,589 -17 Hover/Click
Mar23 220331 513.40 515.70 513.10 514.70 +0.10 93 3,733 +51 Hover/Click
Total Volume and Open Interest 11,244 72,053 -1,389  
Cotton(ICE) Weekly Monthly
May22 220331 139.84 140.67 135.36 135.69 -4.15 17,765 84,894 -3,989 Hover/Click
Jul22 220331 136.15 136.72 131.76 132.07 -4.13 14,512 57,723 +2,288 Hover/Click
Oct22 220331 120.47 120.47 117.53 117.53 -1.11 0 44 +0 Hover/Click
Dec22 220331 112.00 112.62 110.50 111.28 -1.16 4,763 62,946 +735 Hover/Click
Mar23 220331 107.33 107.60 105.83 106.55 -0.90 625 8,658 -109 Hover/Click
May23 220331 102.96 103.37 102.29 103.17 -0.60 240 2,478 +9 Hover/Click
Total Volume and Open Interest 38,266 227,449 -868  
Lumber(CME) Weekly Monthly
May22 220331 1012.7 1043.0 945.0 965.3 -36.4 158 1,620 +16  
Jul22 220331 903.6 925.0 835.1 859.6 -30.4 82 798 +16  
Sep22 220331 868.1 868.1 815.0 820.0 -20.2 32 191 +10  
Nov22 220331 790.0 790.0 790.0 790.0 unch 4 80 +1  
Jan23 220331 793.7 793.7 793.7 793.7 unch 0 2 +0  
Mar23 220331 800.1 800.1 800.1 800.1 unch        
May23 220331 700.1 700.1 700.1 700.1 unch        
Total Volume and Open Interest 276 2,691 +43  
Crude Oil(NYM) Weekly Monthly
May22 220331 107.45 107.80 99.66 100.28 -7.54 387,200 268,993 -5,563 Hover/Click
Jun22 220331 105.30 105.64 97.88 98.52 -7.16 119,632 188,572 +1,505 Hover/Click
Jul22 220331 103.01 103.32 96.19 96.88 -6.44 62,425 117,048 +1,367 Hover/Click
Aug22 220331 100.25 100.65 94.40 95.08 -5.66 31,260 61,479 +429 Hover/Click
Sep22 220331 97.73 98.07 92.62 93.32 -4.92 39,777 88,018 +2,801 Hover/Click
Oct22 220331 94.00 95.26 91.17 91.82 -4.26 18,112 60,962 +61 Hover/Click
Nov22 220331 94.00 94.00 90.03 90.64 -3.72 12,752 60,868 +76 Hover/Click
Dec22 220331 92.43 92.99 88.98 89.60 -3.26 66,895 250,770 -1,347 Hover/Click
Jan23 220331 90.63 91.30 88.06 88.62 -2.88 6,548 48,074 -1,345 Hover/Click
Feb23 220331 90.00 90.22 87.16 87.70 -2.56 4,528 38,937 +334 Hover/Click
Mar23 220331 87.34 89.37 86.27 86.84 -2.27 7,378 46,688 -213 Hover/Click
Apr23 220331 87.32 88.27 85.57 86.05 -2.01 1,287 26,495 -23 Hover/Click
May23 220331 85.00 87.10 85.00 85.32 -1.78 1,339 27,895 +107 Hover/Click
Jun23 220331 85.75 86.95 83.67 84.61 -1.56 21,911 113,030 +1,301 Hover/Click
Jul23 220331 85.75 85.75 83.56 83.91 -1.37 734 22,543 +263 Hover/Click
Aug23 220331 83.25 84.77 82.91 83.25 -1.21 162 17,222 +19 Hover/Click
Total Volume and Open Interest 813,338 1,795,929 -1,835  
e-miNY Crude Oil(NYM)
May22 220331 107.525 107.825 99.675 100.275 -7.550 49,804 6,360 -49  
Jun22 220331 105.200 105.600 97.900 98.525 -7.150 837 866 +130  
Jul22 220331 100.150 100.600 96.400 96.875 -6.450 136 164 +13  
Aug22 220331 97.775 98.300 94.900 95.075 -5.675 21 62 +13  
Sep22 220331 95.000 96.700 93.300 93.325 -4.925 21 60 -6  
Oct22 220331 94.025 95.250 91.700 91.825 -4.250 6 25 +0  
Nov22 220331 91.000 93.300 90.650 90.650 -3.700 11 16 +0  
Dec22 220331 91.000 92.225 89.600 89.600 -3.250 18 224 -1  
Jan23 220331 90.950 90.950 88.625 88.625 -2.875 0 20 +0  
Feb23 220331 87.700 87.700 87.700 87.700 -2.550 3 2 +1  
Total Volume and Open Interest 50,878 7,903 +99  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220331 379.25 379.90 361.78 369.12 -11.73 13,763 10,702 -4,196 Hover/Click
May22 220331 345.00 347.90 328.65 336.09 -9.61 39,886 57,521 -142 Hover/Click
Jun22 220331 331.07 331.84 315.93 320.09 -11.61 20,666 35,821 +510 Hover/Click
Jul22 220331 322.83 322.83 308.92 310.91 -12.11 12,256 21,282 +906 Hover/Click
Aug22 220331 315.28 315.28 302.29 303.90 -11.18 5,622 11,471 +361 Hover/Click
Sep22 220331 302.11 306.67 297.70 299.01 -9.88 5,616 12,721 +275 Hover/Click
Oct22 220331 297.82 302.65 294.50 295.29 -9.05 3,065 10,094 +28 Hover/Click
Nov22 220331 295.79 298.90 290.32 291.62 -8.61 2,288 9,079 -284 Hover/Click
Dec22 220331 296.85 296.85 287.40 288.66 -8.19 3,627 17,431 +117 Hover/Click
Jan23 220331 290.86 291.00 285.83 286.13 -7.73 416 5,339 -70 Hover/Click
Feb23 220331 288.15 290.84 283.77 283.77 -7.05 285 2,002 -55 Hover/Click
Mar23 220331 282.98 287.83 280.12 281.03 -6.42 283 2,477 -47 Hover/Click
Apr23 220331 277.80 277.80 277.80 277.80 -6.11 95 1,953 -14 Hover/Click
May23 220331 278.01 278.01 275.27 275.27 -5.55 66 538 -7 Hover/Click
Total Volume and Open Interest 108,012 214,110 -2,637  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220331 321.59 326.07 317.00 318.96 -13.54 18,559 11,767 -5,784 Hover/Click
May22 220331 327.93 327.93 312.22 315.09 -13.55 52,004 111,149 +1,590 Hover/Click
Jun22 220331 322.00 322.00 307.04 309.78 -13.28 29,210 44,818 +1,203 Hover/Click
Jul22 220331 313.36 314.08 300.77 302.77 -12.92 16,619 32,778 +640 Hover/Click
Aug22 220331 300.58 303.51 293.83 295.26 -12.23 9,975 17,071 +1,138 Hover/Click
Sep22 220331 289.00 294.99 285.83 287.25 -11.64 6,764 14,589 +11 Hover/Click
Oct22 220331 275.69 276.50 268.45 269.81 -10.11 3,049 10,116 +122 Hover/Click
Nov22 220331 265.88 268.70 260.78 262.14 -9.05 3,742 8,913 +108 Hover/Click
Dec22 220331 261.33 262.84 254.54 255.91 -8.08 4,489 23,334 -264 Hover/Click
Jan23 220331 254.25 257.10 251.10 251.53 -7.23 1,318 4,422 +247 Hover/Click
Total Volume and Open Interest 146,723 285,225 -918  
e-miNY RBOB Gasoline(NYM)
May22 220331 317.70 317.70 315.09 315.09 -13.55        
Jun22 220331 309.78 309.78 309.78 309.78 -13.28        
Jul22 220331 302.77 302.77 302.77 302.77 -12.92        
Aug22 220331 295.26 295.26 295.26 295.26 -12.23        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May22 220331 5.575 5.832 5.454 5.642 +0.037 111,300 232,382 +558 Hover/Click
Jun22 220331 5.631 5.887 5.516 5.701 +0.043 30,787 75,131 +2,824 Hover/Click
Jul22 220331 5.681 5.943 5.570 5.756 +0.042 23,725 100,207 +1,863 Hover/Click
Aug22 220331 5.683 5.942 5.581 5.757 +0.040 15,413 48,868 +2,689 Hover/Click
Sep22 220331 5.671 5.917 5.556 5.731 +0.036 10,405 76,575 +126 Hover/Click
Oct22 220331 5.675 5.927 5.564 5.740 +0.038 24,426 79,695 +1,637 Hover/Click
Nov22 220331 5.749 5.987 5.633 5.807 +0.041 6,281 43,564 -108 Hover/Click
Dec22 220331 5.887 6.128 5.776 5.951 +0.048 6,234 46,443 -111 Hover/Click
Jan23 220331 5.984 6.218 5.868 6.044 +0.052 11,975 64,642 +47 Hover/Click
Feb23 220331 5.769 6.029 5.695 5.861 +0.053 4,907 20,418 +312 Hover/Click
Mar23 220331 5.146 5.388 5.114 5.260 +0.056 5,687 39,392 -401 Hover/Click
Apr23 220331 3.950 4.092 3.931 4.031 +0.061 6,755 48,373 +331 Hover/Click
May23 220331 3.836 3.967 3.822 3.904 +0.047 2,283 28,428 -93 Hover/Click
Jun23 220331 3.883 4.000 3.857 3.937 +0.046 976 16,415 +367 Hover/Click
Jul23 220331 3.913 4.035 3.898 3.979 +0.046 569 14,021 -12 Hover/Click
Aug23 220331 3.948 4.046 3.909 3.991 +0.048 345 11,125 +125 Hover/Click
Total Volume and Open Interest 273,504 1,100,555 +12,221  
Brent Crude Oil(ICE) Weekly Monthly
May22 220331 112.81 112.94 106.50 107.91 -5.54 93,679 93,596 -24,404 Hover/Click
Jun22 220331 110.99 111.16 104.06 104.71 -6.73 354,621 413,100 -1,615 Hover/Click
Jul22 220331 108.26 108.45 102.06 102.73 -5.91 155,101 252,428 +6,403 Hover/Click
Aug22 220331 105.80 105.80 100.35 100.98 -5.09 75,809 109,447 +2,696 Hover/Click
Sep22 220331 103.26 103.26 98.59 99.43 -4.34 67,850 120,045 -2,076 Hover/Click
Oct22 220331 101.59 101.59 97.08 98.04 -3.74 46,095 63,351 +637 Hover/Click
Nov22 220331 99.59 99.65 95.78 96.75 -3.29 33,706 62,696 +866 Hover/Click
Dec22 220331 98.12 98.34 94.54 95.51 -2.93 82,262 189,184 -1,320 Hover/Click
Jan23 220331 95.35 97.05 93.53 94.35 -2.62 6,007 36,359 -33 Hover/Click
Feb23 220331 93.33 93.33 93.33 93.33 -2.33 3,319 43,930 +223 Hover/Click
Mar23 220331 92.30 94.24 91.80 92.53 -2.04 8,580 32,766 -510 Hover/Click
Apr23 220331 91.50 92.13 91.35 91.78 -1.78 680 15,430 -170 Hover/Click
May23 220331 91.13 91.13 91.13 91.13 -1.55 1,148 18,669 +435 Hover/Click
Jun23 220331 90.59 92.77 89.02 90.47 -1.32 24,576 87,086 +289 Hover/Click
Total Volume and Open Interest 999,654 1,859,912 -19,525  
Gas Oil(ICE) Weekly Monthly
Apr22 220331 1080.75 1080.75 1013.75 1060.75 -26.75 33,843 58,352 -2,874 Hover/Click
May22 220331 1034.00 1034.00 976.00 1008.00 -29.25 62,415 131,652 +4,684 Hover/Click
Jun22 220331 991.00 991.00 940.75 962.25 -31.50 49,507 69,305 +1,024 Hover/Click
Jul22 220331 955.50 955.50 916.75 934.50 -26.75 16,704 41,657 +890 Hover/Click
Aug22 220331 919.25 924.25 893.25 912.25 -20.25 11,530 26,611 +49 Hover/Click
Sep22 220331 898.50 906.75 879.25 897.00 -15.75 11,144 31,230 +1,328 Hover/Click
Oct22 220331 884.00 895.00 869.00 886.00 -12.75 4,697 24,493 +459 Hover/Click
Nov22 220331 867.50 880.50 854.00 872.00 -9.50 3,227 15,340 +66 Hover/Click
Dec22 220331 859.50 868.50 840.75 861.00 -6.25 12,893 60,430 +759 Hover/Click
Total Volume and Open Interest 212,218 530,347 +6,045  
Ethanol(CBOT)
Apr22 220331 2.160 2.160 2.160 2.160 unch        
May22 220331 2.160 2.160 2.160 2.160 unch        
Jun22 220331 2.160 2.160 2.160 2.160 unch        
Jul22 220331 2.160 2.160 2.160 2.160 unch        
Aug22 220331 2.160 2.160 2.160 2.160 unch        
Sep22 220331 2.160 2.160 2.160 2.160 unch        
Oct22 220331 2.160 2.160 2.160 2.160 unch        
Nov22 220331 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220331 107.63 107.77 99.69 100.28 -7.54 31,980 54,163 -2,694 Hover/Click
Jun22 220331 105.48 105.60 98.01 98.52 -7.16 46,245 77,041 +1 Hover/Click
Jul22 220331 103.22 103.22 96.38 96.88 -6.44 25,330 32,170 +926 Hover/Click
Aug22 220331 97.79 98.36 94.56 95.08 -5.66 11,914 18,717 +191 Hover/Click
Sep22 220331 95.59 96.79 93.01 93.32 -4.92 10,401 46,073 +570 Hover/Click
Oct22 220331 92.74 94.97 91.31 91.82 -4.26 5,116 17,622 +351 Hover/Click
Nov22 220331 91.35 93.68 90.34 90.64 -3.72 2,424 11,781 +2 Hover/Click
Dec22 220331 90.77 92.56 89.11 89.60 -3.26 9,278 107,832 +692 Hover/Click
Jan23 220331 88.62 88.62 88.62 88.62 -2.88 434 6,615 -16 Hover/Click
Feb23 220331 87.70 87.70 87.70 87.70 -2.56 195 3,606 +15 Hover/Click
Mar23 220331 86.84 86.84 86.84 86.84 -2.27 677 8,381 +57 Hover/Click
Apr23 220331 86.05 86.05 86.05 86.05 -2.01 63 3,655 -8 Hover/Click
May23 220331 85.32 85.32 85.32 85.32 -1.78 36 2,822 +0 Hover/Click
Jun23 220331 84.50 86.28 84.50 84.61 -1.56 2,640 26,833 -159 Hover/Click
Jul23 220331 83.91 83.91 83.91 83.91 -1.37 9 613 +0 Hover/Click
Aug23 220331 83.25 83.25 83.25 83.25 -1.21 2 771 +0 Hover/Click
Total Volume and Open Interest 150,310 508,840 -704  
US Dollar Index(ICE) Weekly Monthly
Jun22 220331 97.900 98.440 97.760 98.360 +0.485 32,137 53,409 +5,073 Hover/Click
Sep22 220331 97.600 98.180 97.600 98.115 +0.485 13 488 -1 Hover/Click
Dec22 220331 97.960 98.115 97.960 98.115 +0.485 4 69 +4 Hover/Click
Total Volume and Open Interest 32,155 53,967 +5,077  
Australian Dollar(CME) Weekly Monthly
Jun22 220331 75.20 75.35 74.79 74.97 -0.19 91,270 141,964 +6,691 Hover/Click
Sep22 220331 75.19 75.49 74.95 75.12 -0.19 24 292 -4 Hover/Click
Dec22 220331 75.18 75.55 75.05 75.21 -0.17 0 45 +0 Hover/Click
Total Volume and Open Interest 91,368 143,007 +6,712  
British Pound(CME) Weekly Monthly
Jun22 220331 131.32 131.71 131.01 131.31 -0.02 127,605 217,882 -3,316 Hover/Click
Sep22 220331 131.39 131.73 131.09 131.35 -0.02 45 2,049 -7 Hover/Click
Dec22 220331 131.68 131.83 131.18 131.45 -0.02 42 1,710 +30 Hover/Click
Total Volume and Open Interest 127,783 224,365 -3,297  
Canadian Dollar(CME) Weekly Monthly
Jun22 220331 80.11 80.21 79.76 80.09 -0.04 88,561 139,001 +8,717 Hover/Click
Sep22 220331 79.84 80.17 79.75 80.07 -0.03 12 2,521 +7 Hover/Click
Dec22 220331 79.79 80.15 79.72 80.06 -0.03 35 4,270 +22 Hover/Click
Mar23 220331 80.05 80.11 79.72 80.05 -0.02 0 234 +0 Hover/Click
Total Volume and Open Interest 88,648 147,421 +8,743  
Japanese Yen(CME) Weekly Monthly
Jun22 220331 82.21 82.60 81.81 82.38 +0.09 205,447 234,609 -4,995 Hover/Click
Sep22 220331 82.36 82.97 82.21 82.77 +0.09 36 1,558 +11 Hover/Click
Dec22 220331 82.76 83.47 82.72 83.28 +0.07 2 52 +0 Hover/Click
Total Volume and Open Interest 205,787 239,698 -4,922  
Swiss Franc(CME) Weekly Monthly
Jun22 220331 108.68 109.08 108.32 108.71 -0.02 21,415 44,100 -259 Hover/Click
Sep22 220331 109.38 109.72 108.99 109.37 -0.02 68 160 +33 Hover/Click
Dec22 220331 110.14 110.46 109.74 110.14 -0.02 0 67 +0 Hover/Click
Total Volume and Open Interest 21,483 44,327 -226  
EuroFX(CME) Weekly Monthly
Jun22 220331 111.88 112.16 110.90 110.99 -0.94 279,770 643,982 -1,133 Hover/Click
Sep22 220331 112.50 112.75 111.52 111.60 -0.94 1,019 7,199 +136 Hover/Click
Dec22 220331 112.96 113.41 112.23 112.30 -0.94 410 3,795 +61 Hover/Click
Total Volume and Open Interest 281,982 662,415 -974  
Mexican Peso(CME) Weekly Monthly
Jun22 220331 496.75 498.38 494.50 497.25 +1.25 47,900 157,706 +6,585 Hover/Click
Sep22 220331 487.75 488.50 485.50 488.13 +1.38 0 21 +0 Hover/Click
Total Volume and Open Interest 47,902 157,779 +6,587  
Brazilian Real(CME) Weekly Monthly
Apr22 220331 209.25 211.05 208.30 211.05 +1.55 23,008 15,608 -8,444  
May22 220331 207.90 210.05 206.95 208.55 +0.65 17,556 61,398 +8,761  
Jun22 220331 206.10 208.10 205.10 206.65 +0.65 120 1,888 -54 Hover/Click
Jul22 220331 205.10 205.80 203.70 205.10 +0.95        
Total Volume and Open Interest 40,684 78,894 +263  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220331 149~170 150~130 149~100 150~020 +0~200 337,410 1,108,003 -1,013 Hover/Click
Sep22 220331 149~000 149~060 148~230 149~060 +0~190 12 25 +12 Hover/Click
Dec22 220331 149~060 149~060 149~060 149~060 +0~190       Hover/Click
Total Volume and Open Interest 337,422 1,108,028 -1,001  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220331 122~225 123~040 122~185 122~280 +0~080 2,067,157 3,664,842 +10,006 Hover/Click
Sep22 220331 122~220 122~295 122~140 122~230 +0~080 190 134 +40 Hover/Click
Dec22 220331 122~230 122~230 122~230 122~230 +0~080       Hover/Click
Total Volume and Open Interest 2,067,347 3,664,976 +10,046  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220331 115~036 115~064 115~002 115~042 +0~046 74 1,591 -70 Hover/Click
Jun22 220331 114~194 114~276 114~142 114~220 +0~044 1,315,138 3,754,712 -53,020 Hover/Click
Sep22 220331 114~146 114~146 114~092 114~146 +0~044 0 4 +0 Hover/Click
Total Volume and Open Interest 1,315,212 3,756,307 -53,090  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220331 106~173 106~187 106~172 106~182 +0~024 179 20,349 -79 Hover/Click
Jun22 220331 105~293 106~002 105~272 105~306 +0~025 762,927 2,230,751 -11,258 Hover/Click
Sep22 220331 105~243 105~243 105~243 105~243 +0~025       Hover/Click
Total Volume and Open Interest 763,106 2,251,100 -11,337  
Eurodollars(CME) Weekly Monthly
Jun22 220331 98.465 98.500 98.450 98.470 +0.005 193,262 1,052,240 +19,694  
Sep22 220331 97.795 97.855 97.775 97.820 +0.030 237,163 1,035,940 +24,900  
Dec22 220331 97.320 97.385 97.280 97.340 +0.040 275,505 1,341,604 +47,183  
Mar23 220331 97.015 97.080 96.975 97.040 +0.050 192,449 923,243 -8,425  
Jun23 220331 96.850 96.910 96.805 96.870 +0.050 263,680 973,855 +3,839  
Sep23 220331 96.850 96.920 96.810 96.880 +0.045 200,756 806,150 -8,626  
Dec23 220331 96.945 97.010 96.905 96.970 +0.040 255,772 1,288,931 -14,935  
Mar24 220331 97.050 97.115 97.010 97.075 +0.040 127,068 428,886 -3,180  
Jun24 220331 97.130 97.205 97.100 97.165 +0.045 123,717 471,555 +1,603  
Sep24 220331 97.195 97.265 97.165 97.235 +0.050 113,123 435,571 -9,749  
Dec24 220331 97.245 97.320 97.230 97.295 +0.055 144,706 767,630 +12,315  
Mar25 220331 97.350 97.415 97.330 97.395 +0.055 77,133 254,884 +1,361  
Jun25 220331 97.450 97.510 97.430 97.490 +0.055 65,015 163,638 +4,802  
Sep25 220331 97.520 97.580 97.505 97.565 +0.055 56,465 131,548 +3,512  
Dec25 220331 97.565 97.630 97.550 97.610 +0.055 62,785 136,360 +1,067  
Mar26 220331 97.610 97.675 97.590 97.655 +0.060 46,450 76,665 -907  
Jun26 220331 97.625 97.695 97.610 97.675 +0.065 29,361 70,883 +797  
Sep26 220331 97.630 97.700 97.615 97.680 +0.065 32,080 71,923 +541  
Total Volume and Open Interest 2,631,217 10,936,414 +84,962  
Ultra T-Bond(CBOT)
Mar22 220322 171~30 171~30 171~22 171~26 -1~29 36 64 -1,435  
Jun22 220331 176~06 177~19 175~19 177~04 +1~02 168,606 1,289,151 -1,736  
Sep22 220331 177~00 177~00 177~00 177~00 +0~30        
Total Volume and Open Interest 168,606 1,289,151 -1,736  
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 220331 135~045 135~215 135~000 135~150 +0~130 364,921 1,328,250 +4,270  
Sep22 220331 135~150 135~150 135~150 135~150 +0~130        
Total Volume and Open Interest 364,921 1,328,250 +4,270  
30 Day Federal Funds(CBOT)
Mar22 220331 99.798 99.800 99.798 99.798 unch 252 157,449 -99  
Apr22 220331 99.660 99.660 99.658 99.658 unch 42,587 482,613 -11,128  
May22 220331 99.285 99.290 99.270 99.275 -0.005 57,941 324,981 +7,812  
Jun22 220331 99.020 99.035 99.005 99.015 -0.005 13,614 93,555 -1,592  
Jul22 220331 98.770 98.790 98.755 98.765 unch 45,837 262,677 +2,833  
Aug22 220331 98.445 98.485 98.425 98.445 +0.010 38,274 204,415 +5,037  
Total Volume and Open Interest 303,299 2,130,653 +8,203  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220331 149.39 150.01 149.36 149.91 +0.52 2,589 14,231 +172 Hover/Click
Sep22 220331 149.90 149.90 149.90 149.90 +0.52       Hover/Click
Dec22 220331 149.90 149.90 149.90 149.90 +0.52       Hover/Click
Total Volume and Open Interest 2,589 14,231 +172  
Euro-Buxl(EUREX)
Jun22 220331 183.02 187.24 182.76 186.20 +2.88 82,124 307,457 +7,864  
Sep22 220331 203.82 203.82 203.82 203.82 +2.88 0 255 +0  
Dec22 220331 204.84 204.84 204.84 204.84 +2.88        
Total Volume and Open Interest 82,124 307,712 +7,864  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220331 157.04 159.05 156.90 158.66 +1.50 916,296 1,426,997 +87,514 Hover/Click
Sep22 220331 158.40 159.61 158.40 159.50 +1.60 1,673 17,920 +1,590 Hover/Click
Dec22 220331 156.97 156.97 156.97 156.97 +1.50 0 6 +0 Hover/Click
Total Volume and Open Interest 917,969 1,444,923 +89,104  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220331 128.05 129.04 128.01 128.86 +0.76 730,842 1,724,125 +62,641 Hover/Click
Sep22 220331 127.63 127.63 127.63 127.63 +0.77 0 3 +0 Hover/Click
Dec22 220331 127.83 127.83 127.83 127.83 +0.76       Hover/Click
Total Volume and Open Interest 730,842 1,724,128 +62,641  
Euro-Schatz(EUREX)
Jun22 220331 110.55 110.81 110.53 110.74 +0.19 487,094 1,512,638 +61,816  
Sep22 220331 110.30 110.30 110.30 110.30 +0.19 0 2 +0  
Dec22 220331 110.76 110.76 110.76 110.76 +0.19        
Total Volume and Open Interest 487,094 1,512,640 +61,816  
3-Mth Euribor(EUREX)
Mar22 220314 100.500 100.500 100.500 100.500 +0.005 75 1,178 +75  
Jun22 220331 100.335 100.335 100.335 100.335 +0.020 1 495 +0  
Sep22 220331 100.090 100.095 100.080 100.090 +0.065 0 1,368 +0  
Total Volume and Open Interest 42 3,270 -1  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220331 120~28 121~15 120~27 121~07 +0~13 228,242 664,307 -5,013 Hover/Click
Sep22 220331 120~13 120~13 120~13 120~13 +0~13 0 2 +0 Hover/Click
Total Volume and Open Interest 228,242 664,309 -23,937  
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 220331 100.310 100.355 100.310 100.335 +0.020 70,993 482,081 +3,687  
Sep22 220331 100.030 100.100 100.030 100.080 +0.045 114,626 432,936 +10,710  
Dec22 220331 99.630 99.740 99.630 99.720 +0.085 161,438 493,135 +9,054  
Total Volume and Open Interest 1,207,456 4,070,993 +70,342  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220331 99.33 99.38 99.31 99.37 +0.03 18,132 217,698 +1,792  
Sep22 220331 98.46 98.57 98.41 98.52 +0.05 25,932 175,032 -1,125  
Dec22 220331 97.92 98.04 97.86 97.98 +0.04 28,730 182,444 +4,281  
Mar23 220331 97.29 97.44 97.24 97.37 +0.06 17,535 119,312 +3,135  
Jun23 220331 96.81 96.96 96.75 96.89 +0.07 9,093 84,073 +604  
Sep23 220331 96.59 96.73 96.52 96.65 +0.06 6,554 80,452 +453  
Dec23 220331 96.50 96.64 96.44 96.56 +0.05 6,260 47,131 +2,357  
Mar24 220331 96.45 96.62 96.42 96.53 +0.03 3,781 29,898 +1,831  
Jun24 220331 96.40 96.50 96.40 96.50 +0.03 277 425 +240  
Sep24 220331 96.49 96.49 96.49 96.49 +0.03 0 125 +0  
Total Volume and Open Interest 116,294 936,708 +13,568  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220331 97.14 97.18 97.05 97.10 -0.05 169,691 1,001,403 +5,552  
Sep22 220331 97.10 97.10 97.10 97.10 -0.05        
Total Volume and Open Interest 169,691 1,001,403 +5,552  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220331 97.42 97.53 97.34 97.44 +0.02 198,830 858,992 +16,680  
Sep22 220331 97.44 97.44 97.44 97.44 +0.02        
Total Volume and Open Interest 198,830 858,992 +16,680  
Gold(CMX) Weekly Monthly
Apr22 220331 1933.5 1949.9 1919.1 1949.2 +15.7 128,051 28,768 -34,592 Hover/Click
Jun22 220331 1937.3 1955.0 1923.0 1954.0 +15.0 214,605 465,214 +21,388 Hover/Click
Aug22 220331 1942.5 1960.4 1928.6 1959.5 +15.4 5,617 37,089 +623 Hover/Click
Oct22 220331 1943.5 1965.3 1935.0 1965.3 +15.8 1,050 10,562 +110 Hover/Click
Dec22 220331 1955.3 1973.3 1941.4 1972.5 +15.9 2,973 22,530 -398 Hover/Click
Feb23 220331 1951.0 1980.5 1951.0 1980.5 +16.2 230 3,732 -2 Hover/Click
Apr23 220331 1967.1 1988.1 1967.1 1988.1 +16.2 95 358 +2 Hover/Click
Jun23 220331 1995.8 1995.8 1995.8 1995.8 +16.2 4 500 +0 Hover/Click
Aug23 220331 2003.5 2003.5 2003.5 2003.5 +16.2 0 50 +0 Hover/Click
Oct23 220331 2011.3 2011.3 2011.3 2011.3 +16.2       Hover/Click
Dec23 220331 2016.8 2016.8 2016.8 2016.8 +16.2 2 338 +0 Hover/Click
Feb24 220331 2020.4 2020.4 2020.4 2020.4 +16.2       Hover/Click
Total Volume and Open Interest 355,055 574,488    
Silver(CMX) Weekly Monthly
May22 220331 2503.5 2528.5 2467.0 2513.3 +2.0 76,186 106,819 -5,510 Hover/Click
Jul22 220331 2512.0 2535.5 2475.0 2520.2 +2.3 7,301 26,216 -597 Hover/Click
Sep22 220331 2517.0 2542.5 2483.5 2528.5 +3.7 320 7,060 +40 Hover/Click
Dec22 220331 2502.5 2550.0 2500.0 2541.2 +5.3 196 5,200 +41 Hover/Click
Mar23 220331 2557.5 2557.5 2554.2 2554.2 +6.2 32 943 +8 Hover/Click
May23 220331 2564.2 2564.2 2564.2 2564.2 +6.8 0 10 +0 Hover/Click
Jul23 220331 2574.2 2574.2 2574.2 2574.2 +6.8 0 98 +0 Hover/Click
Total Volume and Open Interest 84,347 147,366 -6,008  
Platinum(NYMEX) Weekly Monthly
Apr22 220331 995.4 995.4 980.1 992.5 -4.3 8,602 2,960 -2,885 Hover/Click
Jul22 220331 998.6 1000.6 982.1 995.8 -5.4 22,783 52,217 +2,521 Hover/Click
Oct22 220331 997.0 999.0 985.2 998.0 -3.6 212 6,357 -7 Hover/Click
Jan23 220331 992.0 1002.1 992.0 1002.1 -3.6 5 108 +1 Hover/Click
Total Volume and Open Interest 31,737 61,807 -313  
Palladium(NYMEX) Weekly Monthly
Jun22 220331 2272.00 2293.50 2192.50 2255.60 +12.50 2,544 6,488 -33 Hover/Click
Sep22 220331 2257.00 2257.00 2255.10 2255.10 +14.00 28 223 +10 Hover/Click
Dec22 220331 2255.10 2255.10 2255.10 2255.10 +14.00 4 3 +1 Hover/Click
Total Volume and Open Interest 2,578 6,719 -35  
Copper(CMX) Weekly Monthly
May22 220331 474.80 476.90 470.50 475.10 +0.05 37,962 117,173 +386 Hover/Click
Jul22 220331 475.10 477.25 470.95 475.55 +0.10 7,013 42,216 +2,327 Hover/Click
Sep22 220331 473.45 477.00 470.80 475.30 +0.20 1,337 21,100 +157 Hover/Click
Dec22 220331 473.80 475.40 470.75 474.60 +0.35 543 12,320 +158 Hover/Click
Mar23 220331 473.35 473.80 471.55 473.80 +0.50 36 804 +6 Hover/Click
Total Volume and Open Interest 47,482 203,566 +2,357  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220331 35124 35215 34592 34618 -499 147,281 65,130 +138 Hover/Click
Sep22 220331 35085 35177 34569 34585 -498 161 177 +15 Hover/Click
Dec22 220331 34679 34679 34679 34679 -507 1 1 +1 Hover/Click
Mar23 220331 34670 34670 34670 34670 -507       Hover/Click
Total Volume and Open Interest 147,443 65,308 +154  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220331 4599.00 4614.25 4526.25 4530.75 -65.25 1,353,683 2,102,613 +13,301 Hover/Click
Sep22 220331 4603.50 4617.25 4530.25 4533.75 -65.75 2,890 7,471 +29 Hover/Click
Dec22 220331 4623.00 4627.25 4542.25 4546.00 -65.50 34 8,147 +6 Hover/Click
Mar23 220331 4623.00 4623.00 4566.25 4566.25 -67.00 22 269 -2 Hover/Click
Total Volume and Open Interest 1,356,629 2,120,049 +13,334  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220331 15100.50 15180.75 14855.50 14868.75 -202.75 552,951 222,063 +1,286 Hover/Click
Sep22 220331 15139.00 15212.00 14894.00 14902.75 -203.25 1,209 1,210 +2 Hover/Click
Dec22 220331 15222.00 15280.75 14952.00 14952.00 -210.50 9 43 +8 Hover/Click
Total Volume and Open Interest 554,169 223,320 +1,296  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220331 2729.70 2738.90 2685.60 2689.20 -38.50 17,922 46,838 -328 Hover/Click
Sep22 220331 2698.20 2698.20 2698.20 2698.20 -38.00 1 2 +1 Hover/Click
Dec22 220331 2711.40 2711.40 2711.40 2711.40 -36.30       Hover/Click
Total Volume and Open Interest 17,923 46,840 -327  
Volatility Index(CBOE)
Mar22 220315 31.62 33.40 31.20 32.28 +0.48 63,115 33,036 -13,105  
Apr22 220331 22.00 23.50 21.75 23.47 +1.40 66,452 118,255 +2,994  
May22 220331 24.06 25.00 23.87 24.99 +0.92 36,663 71,694 +6,183  
Jun22 220331 24.80 25.52 24.67 25.48 +0.61 13,555 36,299 +1,017  
Total Volume and Open Interest 130,766 287,434 +11,916  
S & P 600(CME)
Mar22 220318 1329.90 1329.90 1329.90 1329.90 -0.80        
Jun22 220331 1319.50 1319.50 1319.50 1319.50 -14.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220331 2089.60 2102.60 2062.80 2066.40 -22.10 203,862 471,182 -4,307 Hover/Click
Sep22 220331 2092.00 2103.40 2065.10 2068.00 -22.10 277 230 -77 Hover/Click
Dec22 220331 2064.30 2064.30 2064.30 2064.30 -20.80       Hover/Click
Total Volume and Open Interest 204,139 471,412 -4,384  
Nikkei 225(CME)
Jun22 220331 27830 28135 27570 27585 -220 5,512 10,496 +125  
Sep22 220331 27845 28095 27540 27540 -220 0 5 +0  
Total Volume and Open Interest 5,512 10,501 +125  
Nikkei 225(SGX) Weekly Monthly
Jun22 220331 28000 28095 27665 27795 -175 41,358 95,778 +62  
Sep22 220331 27835 27895 27735 27750 -175 0 900 +0  
Dec22 220331 27545 27545 27545 27545 -180 0 13,289 +0  
Total Volume and Open Interest 41,652 124,609 -230  
Nikkei 225 Mini(JPX)
Jun22 220331 27750 28100 27675 27830 -170 441,254 291,008 +6,034  
Sep22 220331 27890 28040 27620 27780 -150 13,240 5,898 -117  
Dec22 220331 27700 27825 27400 27560 -170 424 2,854 -46  
Total Volume and Open Interest 486,400 440,589 +7,357  
Nikkei 225(JPX)
Jun22 220331 27750 28090 27670 27830 -170 32,543 208,854 -599  
Sep22 220331 27710 28040 27620 27780 -150 371 4,887 -373  
Dec22 220331 27560 27560 27560 27560 -170 15 27,737 -13  
Total Volume and Open Interest 32,933 277,862 -1,005  
Nikkei 225(CME) Yen
Jun22 220331 27795 28095 27525 27535 -225 42,772 43,351 -1,608  
Sep22 220331 27845 28020 27475 27475 -230 7 4 +2  
Dec22 220331 27250 27250 27250 27250 -230        
Total Volume and Open Interest 42,779 43,356 -1,606  
Nikkei 225(CME) e-Mini Yen
Mar22 220310 25305 25305 25305 25305 -95        
Jun22 220331 27540 27540 27540 27540 -220        
Sep22 220331 27480 27480 27480 27480 -230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220331 6740.5 6773.0 6616.0 6657.5 -81.0 77,937 250,514 +7,265  
May22 220331 6660.0 6660.0 6564.0 6564.0 -80.5 7 56 +1  
Jun22 220331 6596.0 6596.0 6504.0 6516.5 -82.0 129 6,017 +23  
Sep22 220331 6500.0 6500.0 6493.5 6493.5 -81.5 0 1 +0  
Dec22 220331 6470.5 6470.5 6470.5 6470.5 -83.0 0 14,502 +0  
Mar23 220331 6465.0 6465.0 6465.0 6465.0 -84.5        
Total Volume and Open Interest 78,073 271,093 +7,289  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220330 21960 22362 21960 22231 +276 191,277 59,531 -34,006  
Apr22 220331 22170 22411 21913 21990 -183 91,586 94,686 +21,778  
May22 220331 22059 22061 21852 21894          
DAX(EUREX) Weekly Monthly
Jun22 220331 14633.0 14749.0 14340.0 14433.0 -147.0 79,116 84,407 +6,241  
Sep22 220331 14666.0 14709.0 14408.0 14416.0 -147.0 78 447 +6  
Dec22 220331 14402.0 14402.0 14402.0 14402.0 -147.0        
Total Volume and Open Interest 79,194 84,854 +6,247  
Mini-DAX(EUREX)
Mar22 220318 14399.0 14417.0 14120.0 14227.0 -162.0 55,874 14,686 -3,190  
Jun22 220331 14631.0 14749.0 14340.0 14433.0 -147.0 70,562 13,002 +996  
Sep22 220331 14725.0 14725.0 14327.0 14416.0 -147.0 19 36 +0  
Total Volume and Open Interest 70,581 13,039 +996  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220318 3875 3898 3844 3848 -39 2,064,325 2,240,513 -1,172,256  
Jun22 220331 3875 3898 3795 3823 -40 1,063,408 3,928,341 +43,213  
Sep22 220331 3875 3875 3783 3809 -40 3,019 13,070 -2,996  
Total Volume and Open Interest 1,069,527 3,975,210 +42,217  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220331 12115 12152 11972 12034 -47 45,795 167,056 +2,764  
Sep22 220331 12100 12100 12002 12002 -47 8 112 +2  
Dec22 220331 11984 11984 11984 11984 -47        
Total Volume and Open Interest 45,803 167,168 +2,766  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220331 7528.00 7552.00 7446.00 7486.00 -30.50 114,608 569,987 +5,154  
Sep22 220331 7439.00 7439.00 7439.00 7439.00 -27.50 23 554 +14  
Dec22 220331 7429.00 7429.00 7429.00 7429.00 -27.50 0 1,368 +0  
Total Volume and Open Interest 114,631 571,909 +5,168  
SPI 200(SFE) Weekly Monthly
Jun22 220331 7490.0 7526.0 7458.0 7479.0 -5.0 32,430 229,263 +808  
Sep22 220331 7399.0 7399.0 7399.0 7399.0 -5.0        
Dec22 220331 7377.0 7377.0 7377.0 7377.0 -5.0 0 103 +0  
Total Volume and Open Interest 32,434 229,721 +804  
FTSE MIB(ISE)
Jun22 220331 24730.00 24765.00 24230.00 24406.00 -289.00 25,882 75,832 +4,398  
Sep22 220331 24560.00 24570.00 24190.00 24244.00 -289.00 65 184 +52  
Dec22 220331 24049.00 24049.00 24049.00 24049.00 -284.00        
Total Volume and Open Interest 25,947 76,016 +4,450  
KOSPI 200(KFE)
Jun22 220331 364.75 367.75 364.45 365.70 +0.95 177,013 252,202 -1,844  
Sep22 220331 364.80 367.60 364.55 365.75 +0.90 460 8,689 +573  
Dec22 220331 366.70 366.70 366.70 366.70 +0.95 3 13,595 +1  
Total Volume and Open Interest 177,476 282,714 -1,061  
GSCI(CME) Weekly Monthly
Apr22 220331 727.65 742.10 723.25 725.30 -26.10 35 1,648 +3  
May22 220331 718.50 718.50 713.05 718.50 -26.10        
Jun22 220331 721.00 721.00 720.45 721.00 -21.10        
Total Volume and Open Interest 35 1,648 +3  
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!!!