Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230324 1419.50 1432.00 1405.00 1428.25 +8.75 141,743 291,075 -1,619 Hover/Click
Jul23 230324 1398.50 1411.00 1383.75 1406.25 +7.75 84,373 177,684 +4,732 Hover/Click
Aug23 230324 1353.75 1366.25 1339.50 1361.00 +7.50 7,091 19,259 -195 Hover/Click
Sep23 230324 1285.50 1302.75 1274.75 1297.75 +11.00 5,073 15,372 +336 Hover/Click
Nov23 230324 1258.00 1276.75 1247.50 1273.25 +15.25 42,180 153,022 +3,088 Hover/Click
Jan24 230324 1265.00 1282.50 1255.00 1279.75 +15.00 4,413 17,354 +627 Hover/Click
Mar24 230324 1264.00 1280.75 1255.00 1278.50 +14.25 2,620 15,742 +237 Hover/Click
May24 230324 1262.00 1283.75 1258.75 1281.75 +14.25 615 6,372 +130 Hover/Click
Jul24 230324 1270.00 1286.50 1262.00 1284.75 +14.25 985 2,726 +278 Hover/Click
Aug24 230324 1270.25 1270.25 1270.25 1270.25 +14.25 8 15 +1 Hover/Click
Sep24 230324 1242.75 1242.75 1242.75 1242.75 +14.25 22 112 +11 Hover/Click
Nov24 230324 1214.50 1229.75 1206.00 1222.25 +11.25 803 5,040 +132 Hover/Click
Jan25 230324 1223.25 1223.25 1223.25 1223.25 +10.00 0 18 +0 Hover/Click
Mar25 230324 1215.50 1215.50 1215.50 1215.50 +10.00       Hover/Click
Total Volume and Open Interest 289,943 704,036 +7,756  
Soybean Meal(CBOT) Weekly Monthly
May23 230324 439.80 446.60 435.00 445.10 +6.80 66,856 179,714 -5,667 Hover/Click
Jul23 230324 436.20 442.60 431.30 441.60 +7.10 36,923 116,917 +1,683 Hover/Click
Aug23 230324 426.50 433.80 422.90 432.50 +7.20 7,880 17,598 +378 Hover/Click
Sep23 230324 413.10 421.70 410.50 420.30 +7.80 4,216 21,155 +424 Hover/Click
Oct23 230324 402.10 411.50 400.70 410.50 +8.40 3,952 15,530 +702 Hover/Click
Dec23 230324 401.30 408.70 397.80 408.00 +8.90 12,366 56,851 +252 Hover/Click
Jan24 230324 394.00 403.60 392.90 403.20 +9.30 2,617 9,807 +176 Hover/Click
Mar24 230324 384.00 394.20 383.70 393.90 +9.90 635 6,526 +184 Hover/Click
May24 230324 379.40 389.90 379.40 389.70 +10.30 222 1,516 +83 Hover/Click
Jul24 230324 379.00 389.40 378.60 388.70 +9.90 182 897 +86 Hover/Click
Total Volume and Open Interest 136,224 427,558 -1,597  
Soybean Oil(CBOT) Weekly Monthly
May23 230324 52.35 53.88 51.48 53.27 +1.10 73,800 158,277 -1,429 Hover/Click
Jul23 230324 52.57 54.00 51.68 53.39 +1.01 38,322 115,172 -154 Hover/Click
Aug23 230324 52.26 53.61 51.42 52.97 +0.89 7,951 32,084 -925 Hover/Click
Sep23 230324 51.84 53.17 51.06 52.52 +0.83 5,226 31,042 -409 Hover/Click
Oct23 230324 51.40 52.68 50.62 52.02 +0.81 3,565 21,321 +260 Hover/Click
Dec23 230324 51.12 52.42 50.39 51.77 +0.81 13,631 68,367 +854 Hover/Click
Jan24 230324 51.09 52.32 50.38 51.64 +0.72 2,461 11,672 +254 Hover/Click
Mar24 230324 50.98 52.29 50.40 51.56 +0.61 915 7,819 +220 Hover/Click
May24 230324 51.34 52.37 50.49 51.58 +0.50 299 2,824 +103 Hover/Click
Jul24 230324 51.62 52.47 50.59 51.64 +0.45 184 2,296 +84 Hover/Click
Total Volume and Open Interest 146,493 455,401 -1,074  
Canola(WCE) Weekly Monthly
May23 230324 733.6 754.9 723.5 743.4 +8.2 22,994 119,471 -1,316 Hover/Click
Jul23 230324 718.0 738.3 706.0 727.4 +9.2 18,331 103,538 -500 Hover/Click
Nov23 230324 700.0 712.9 681.7 704.1 +9.1 7,385 82,431 +1,678 Hover/Click
Jan24 230324 698.1 716.1 690.3 707.9 +9.1 417 4,042 +77 Hover/Click
Mar24 230324 709.6 716.7 709.6 711.6 +9.0 5 1,490 +0 Hover/Click
Total Volume and Open Interest 49,132 311,020 -61  
Corn(CBOT) Weekly Monthly
May23 230324 631.00 645.00 627.50 643.00 +11.25 154,747 489,754 -1,168 Hover/Click
Jul23 230324 610.00 624.25 607.50 623.00 +12.25 100,209 363,256 +5,006 Hover/Click
Sep23 230324 559.00 569.75 557.25 569.25 +9.25 24,241 177,543 +1,219 Hover/Click
Dec23 230324 551.50 560.75 549.25 560.25 +8.00 39,387 270,107 +2,241 Hover/Click
Mar24 230324 561.00 569.75 558.25 569.00 +8.00 4,890 28,577 +594 Hover/Click
May24 230324 566.00 574.50 564.00 574.25 +7.50 1,364 8,384 +398 Hover/Click
Jul24 230324 567.25 576.50 566.00 576.00 +7.00 1,337 5,137 +414 Hover/Click
Sep24 230324 546.50 551.75 545.00 551.75 +5.00 170 1,503 +88 Hover/Click
Dec24 230324 536.00 543.00 535.00 542.25 +5.00 593 12,562 +246 Hover/Click
Mar25 230324 549.00 550.75 547.50 549.50 +5.00 15 181 +5 Hover/Click
Total Volume and Open Interest 326,983 1,358,431 +9,059  
Wheat(CBOT) Weekly Monthly
May23 230324 660.25 700.50 656.25 688.50 +26.50 89,216 191,255 +5,525 Hover/Click
Jul23 230324 673.00 711.50 668.75 700.00 +26.00 40,426 106,195 +3,812 Hover/Click
Sep23 230324 684.00 722.25 681.00 711.25 +25.50 15,155 35,401 +1,226 Hover/Click
Dec23 230324 699.50 737.75 697.75 727.50 +25.25 8,653 38,559 +578 Hover/Click
Mar24 230324 711.50 748.25 709.50 738.75 +24.75 1,550 6,431 +0 Hover/Click
May24 230324 715.75 751.50 714.00 742.25 +24.00 272 1,422 +21 Hover/Click
Total Volume and Open Interest 155,669 381,492 +11,195  
Wheat(KCBT) Weekly Monthly
May23 230324 819.75 861.25 814.00 848.00 +28.25 24,646 78,350 +573 Hover/Click
Jul23 230324 805.50 845.75 802.00 834.25 +27.75 14,219 51,560 -308 Hover/Click
Sep23 230324 801.00 842.50 800.25 831.50 +26.75 5,467 19,896 +108 Hover/Click
Dec23 230324 806.00 844.00 803.50 832.75 +25.75 2,423 19,652 +422 Hover/Click
Mar24 230324 805.00 841.00 802.50 830.25 +24.50 172 1,807 +6 Hover/Click
May24 230324 798.25 830.50 795.75 820.50 +21.75 86 193 -9 Hover/Click
Jul24 230324 770.25 795.25 761.25 785.75 +21.25 66 519 +3 Hover/Click
Total Volume and Open Interest 47,125 172,103 +796  
Wheat(MGE) Weekly Monthly
May23 230324 838.25 869.50 836.25 857.50 +16.25 3,392 27,519 -600 Hover/Click
Jul23 230324 840.75 870.25 838.00 860.00 +18.00 1,634 14,715 +113 Hover/Click
Sep23 230324 837.25 865.75 835.75 857.50 +19.00 1,077 11,488 +87 Hover/Click
Dec23 230324 837.25 867.25 837.25 858.75 +18.00 578 4,698 +299 Hover/Click
Mar24 230324 860.00 865.75 857.75 858.75 +16.50 44 181 +12 Hover/Click
May24 230324 851.25 851.25 851.25 851.25 +15.00 28 29 +4 Hover/Click
Total Volume and Open Interest 6,773 58,659 -75  
Oats(CBOT) Weekly Monthly
May23 230324 360.00 369.50 359.75 368.50 +7.00 384 2,758 -125 Hover/Click
Jul23 230324 355.00 364.00 355.00 363.00 +6.75 60 798 +12 Hover/Click
Sep23 230324 355.25 362.50 355.25 361.25 +5.25 2 335 +0 Hover/Click
Dec23 230324 364.75 372.75 364.75 368.75 +4.25 19 512 +0 Hover/Click
Total Volume and Open Interest 465 4,422 -113  
Rough Rice(CBOT) Weekly Monthly
May23 230324 17.52 17.94 17.50 17.88 +0.32 334 4,909 -19 Hover/Click
Jul23 230324 17.57 17.80 17.57 17.75 +0.19 108 714 +67 Hover/Click
Sep23 230324 15.50 15.69 15.40 15.58 +0.02 93 2,330 +3 Hover/Click
Nov23 230324 15.69 15.70 15.69 15.70 +0.02 2 207 +2 Hover/Click
Total Volume and Open Interest 538 8,173 +54  
Live Cattle(CME) Weekly Monthly
Apr23 230324 162.050 163.300 161.750 163.000 +0.850 15,071 45,192 -5,153 Hover/Click
Jun23 230324 155.750 156.850 155.300 156.600 +0.800 29,356 124,132 -1,057 Hover/Click
Aug23 230324 155.700 156.600 155.350 156.435 +0.735 15,825 74,146 -194 Hover/Click
Oct23 230324 160.100 160.935 159.750 160.630 +0.580 8,812 33,049 +364 Hover/Click
Dec23 230324 165.100 165.800 164.830 165.450 +0.400 6,388 24,332 +1,345 Hover/Click
Feb24 230324 168.880 169.200 168.350 168.935 +0.355 2,232 6,464 +536 Hover/Click
Total Volume and Open Interest 78,379 312,142 -3,962  
Feeder Cattle(CME) Weekly Monthly
Mar23 230324 189.285 190.130 188.300 189.650 +0.615 880 3,057 -222 Hover/Click
Apr23 230324 194.535 195.000 193.485 194.800 -0.200 4,734 10,374 -203 Hover/Click
May23 230324 198.485 198.600 196.650 197.550 -1.050 5,574 22,726 +958 Hover/Click
Aug23 230324 214.580 214.580 213.285 214.130 -0.500 2,438 13,930 +354 Hover/Click
Sep23 230324 217.450 217.600 216.580 217.000 -0.880 1,128 4,843 +184 Hover/Click
Oct23 230324 220.000 220.000 218.985 219.000 -1.000 628 1,990 -91 Hover/Click
Nov23 230324 221.050 221.050 220.130 220.185 -0.850 247 1,123 +46 Hover/Click
Total Volume and Open Interest 15,687 58,719 +1,064  
Lean Hogs(CME) Weekly Monthly
Apr23 230324 75.750 77.530 75.630 77.180 +1.430 11,592 34,451 -2,077 Hover/Click
May23 230324 83.050 86.000 83.050 85.680 +2.330 209 1,640 +6  
Jun23 230324 89.350 91.880 88.800 91.430 +2.050 19,491 91,350 +3,218 Hover/Click
Jul23 230324 91.500 93.900 91.000 93.580 +2.200 6,302 20,746 +1,029 Hover/Click
Aug23 230324 91.780 93.780 91.280 93.530 +1.980 4,894 25,333 -50 Hover/Click
Oct23 230324 81.500 83.380 80.900 83.030 +1.930 3,431 25,874 -44 Hover/Click
Dec23 230324 76.480 78.000 75.800 77.480 +1.500 1,616 15,074 +192 Hover/Click
Feb24 230324 79.850 81.450 79.850 80.900 +1.550 471 6,416 +99 Hover/Click
Total Volume and Open Interest 48,158 222,694 +2,428  
Class III Milk(CME) Weekly Monthly
Mar23 230324 18.10 18.11 18.08 18.10 unch 31 5,078 -9 Hover/Click
Apr23 230324 19.68 20.05 19.55 19.93 +0.17 549 5,183 +57 Hover/Click
May23 230324 18.97 19.33 18.93 19.12 +0.17 471 3,316 -61 Hover/Click
Jun23 230324 18.69 19.05 18.65 18.77 +0.11 102 2,351 -21 Hover/Click
Jul23 230324 19.13 19.17 19.01 19.01 +0.18 66 1,688 +2 Hover/Click
Aug23 230324 19.30 19.40 19.26 19.29 +0.12 23 1,169 +1 Hover/Click
Sep23 230324 19.50 19.61 19.45 19.60 +0.25 14 1,224 +2 Hover/Click
Oct23 230324 19.60 19.68 19.60 19.63 +0.13 3 943 +1 Hover/Click
Nov23 230324 19.50 19.63 19.50 19.63 +0.25 45 872 +18 Hover/Click
Dec23 230324 19.31 19.31 19.31 19.31 +0.24 12 723 -11 Hover/Click
Jan24 230324 18.95 18.95 18.95 18.95 unch 1 119 -1 Hover/Click
Feb24 230324 18.95 18.95 18.94 18.95 unch 0 138 +0 Hover/Click
Mar24 230324 18.91 18.91 18.91 18.91 unch 0 185 +0 Hover/Click
Total Volume and Open Interest 1,317 23,113 -22  
Cocoa(ICE) Weekly Monthly
May23 230324 2851 2892 2849 2884 +16 39,680 119,332 -3,840 Hover/Click
Jul23 230324 2808 2843 2805 2834 +12 26,675 87,418 -447 Hover/Click
Sep23 230324 2795 2817 2785 2809 +9 9,125 49,138 -1,309 Hover/Click
Dec23 230324 2757 2778 2753 2770 +3 4,308 50,735 +1,286 Hover/Click
Mar24 230324 2710 2722 2701 2715 -7 2,339 21,926 +627 Hover/Click
May24 230324 2689 2704 2688 2695 -11 528 4,856 +176 Hover/Click
Jul24 230324 2686 2686 2668 2677 -14 277 5,111 +162 Hover/Click
Total Volume and Open Interest 82,946 341,689 -3,349  
Coffee "C"(ICE) Weekly Monthly
May23 230324 174.80 179.85 172.60 179.25 +4.95 13,546 76,698 -131 Hover/Click
Jul23 230324 173.75 178.80 171.85 178.30 +4.85 6,555 46,130 +496 Hover/Click
Sep23 230324 172.05 177.00 170.10 176.50 +4.80 2,592 32,315 -100 Hover/Click
Dec23 230324 170.15 175.05 168.30 174.50 +4.70 921 27,548 +59 Hover/Click
Mar24 230324 170.10 174.70 168.05 174.20 +4.65 291 8,700 -58 Hover/Click
May24 230324 170.50 175.10 168.65 174.80 +4.70 164 5,633 +8 Hover/Click
Total Volume and Open Interest 24,278 201,408 +390  
Orange Juice(ICE) Weekly Monthly
May23 230324 243.10 253.95 242.15 253.95 +10.00 503 8,027 -171 Hover/Click
Jul23 230324 236.50 245.10 236.50 244.40 +9.30 95 993 +3 Hover/Click
Sep23 230324 229.95 239.20 229.95 236.80 +7.60 44 426 -20 Hover/Click
Nov23 230324 224.60 228.20 223.55 228.20 +6.25 0 106 +0 Hover/Click
Jan24 230324 215.00 220.00 215.00 218.30 +5.45 0 6 +0 Hover/Click
Mar24 230324 207.95 207.95 207.95 207.95 +3.15       Hover/Click
Total Volume and Open Interest 642 9,558 -188  
Sugar #11(ICE) Weekly Monthly
May23 230324 20.97 20.99 20.65 20.82 -0.07 55,324 356,012 -1,614 Hover/Click
Jul23 230324 20.41 20.47 20.18 20.34 -0.05 33,285 244,583 +2,377 Hover/Click
Oct23 230324 20.12 20.17 19.92 20.07 -0.04 17,825 130,680 +1,150 Hover/Click
Mar24 230324 20.05 20.10 19.86 20.00 -0.05 11,307 103,584 +1,122 Hover/Click
May24 230324 19.03 19.04 18.80 18.94 -0.06 3,068 29,308 +252 Hover/Click
Jul24 230324 18.29 18.29 18.02 18.18 -0.06 2,561 26,100 +1,024 Hover/Click
Oct24 230324 17.78 17.80 17.54 17.70 -0.08 1,317 19,349 +231 Hover/Click
Mar25 230324 17.67 17.67 17.44 17.60 -0.07 654 14,086 +261 Hover/Click
Total Volume and Open Interest 125,482 934,315 +4,897  
London Cocoa(LCE) Weekly Monthly
May23 230324 2124 2141 2112 2136 +16 12,100 79,813 -1,285 Hover/Click
Jul23 230324 2121 2134 2112 2131 +15 8,545 53,086 +165 Hover/Click
Sep23 230324 2106 2120 2096 2117 +16 3,883 42,702 +185 Hover/Click
Dec23 230324 2050 2069 2045 2064 +16 4,069 49,119 +1,737 Hover/Click
Mar24 230324 1990 2012 1986 2005 +15 2,594 38,157 +589 Hover/Click
May24 230324 1975 1995 1971 1987 +12 530 11,651 +47 Hover/Click
Jul24 230324 1973 1978 1965 1973 +9 65 4,936 +23 Hover/Click
Total Volume and Open Interest 31,799 284,342 +1,463  
London Sugar(LCE) Weekly Monthly
May23 230324 597.80 600.00 594.10 597.60 -0.20 7,947 43,452 -568 Hover/Click
Aug23 230324 583.50 584.80 579.30 583.20 +0.20 6,393 22,757 +553 Hover/Click
Oct23 230324 567.20 568.30 563.80 567.30 +0.70 3,290 12,192 +218 Hover/Click
Dec23 230324 553.40 555.90 551.30 554.70 +0.60 1,312 7,271 +18 Hover/Click
Mar24 230324 541.90 544.90 540.50 544.00 -0.20 640 4,471 +358 Hover/Click
Total Volume and Open Interest 19,876 91,735 +754  
Cotton(ICE) Weekly Monthly
May23 230324 77.54 77.86 75.70 76.54 -1.04 13,918 90,995 -1,491 Hover/Click
Jul23 230324 78.35 78.43 76.34 77.17 -1.02 7,240 48,151 +1,043 Hover/Click
Oct23 230324 78.27 78.52 78.27 78.52 -0.74 0 17 +0 Hover/Click
Dec23 230324 79.05 79.46 77.56 78.40 -0.86 3,726 47,386 +351 Hover/Click
Mar24 230324 78.81 79.01 77.47 78.29 -0.74 1,005 5,033 +228 Hover/Click
May24 230324 78.40 78.65 77.61 78.28 -0.59 460 1,528 +284 Hover/Click
Total Volume and Open Interest 26,435 197,090 +421  
Lumber(CME) Weekly Monthly
May23 230324 411.1 416.5 406.3 413.5 +2.3 291 1,399 -27  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 495 2,471    
Crude Oil(NYM) Weekly Monthly
May23 230324 69.51 70.38 66.82 69.26 -0.70 337,639 365,024 -10,535 Hover/Click
Jun23 230324 69.67 70.53 67.02 69.41 -0.71 148,112 251,680 +13,196 Hover/Click
Jul23 230324 69.67 70.53 67.04 69.40 -0.71 84,294 201,814 +10,970 Hover/Click
Aug23 230324 69.30 70.34 66.94 69.24 -0.69 33,272 78,060 +1,999 Hover/Click
Sep23 230324 69.18 70.07 66.80 68.98 -0.67 26,728 130,048 +3,167 Hover/Click
Oct23 230324 68.95 69.72 66.51 68.68 -0.66 11,053 68,196 +1,095 Hover/Click
Nov23 230324 68.88 69.36 66.22 68.39 -0.64 6,168 31,511 -1,581 Hover/Click
Dec23 230324 68.36 69.14 66.00 68.12 -0.60 66,705 218,854 +2,204 Hover/Click
Jan24 230324 68.03 68.70 66.06 67.84 -0.58 3,455 38,941 +281 Hover/Click
Feb24 230324 68.18 68.18 66.04 67.58 -0.54 1,265 22,325 -17 Hover/Click
Mar24 230324 68.11 68.11 65.62 67.35 -0.51 6,827 28,040 +1,112 Hover/Click
Apr24 230324 67.14 67.14 65.91 67.14 -0.49 1,124 17,243 -125 Hover/Click
May24 230324 66.96 66.96 65.78 66.96 -0.46 303 11,988 +14 Hover/Click
Jun24 230324 66.85 67.61 64.90 66.77 -0.41 20,294 76,376 -999 Hover/Click
Jul24 230324 66.55 66.55 65.46 66.55 -0.39 136 10,195 +31 Hover/Click
Aug24 230324 66.35 66.35 65.34 66.35 -0.36 150 9,394 -17 Hover/Click
Total Volume and Open Interest 779,335 1,813,692 +23,097  
e-miNY Crude Oil(NYM)
May23 230324 69.500 70.375 66.825 69.250 -0.700 14,418 2,760 +60  
Jun23 230324 69.700 70.525 67.050 69.400 -0.725 546 868 -26  
Jul23 230324 69.650 70.500 67.075 69.400 -0.700 76 147 -15  
Aug23 230324 67.750 70.325 66.950 69.250 -0.675 17 56 -2  
Sep23 230324 69.300 70.025 66.750 68.975 -0.675 8 58 -2  
Oct23 230324 68.050 68.675 66.900 68.675 -0.675 0 6 +0  
Nov23 230324 68.400 68.400 66.700 68.400 -0.625 1 15 +0  
Dec23 230324 68.100 69.125 66.025 68.125 -0.600 33 377 -10  
Jan24 230324 67.850 67.850 66.100 67.850 -0.575 1 9 +0  
Feb24 230324 67.950 67.950 65.800 67.575 -0.550 1 14 +1  
Total Volume and Open Interest 15,103 4,396 +6  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230324 268.47 272.50 261.88 269.52 +1.05 32,515 38,378 -3,856 Hover/Click
May23 230324 257.40 260.74 250.35 257.30 +0.03 61,322 76,363 +397 Hover/Click
Jun23 230324 249.53 253.00 243.04 249.24 -0.77 38,203 41,864 -286 Hover/Click
Jul23 230324 247.06 250.55 241.37 246.76 -1.11 17,197 23,097 -214 Hover/Click
Aug23 230324 249.75 249.75 240.98 246.17 -1.28 6,428 13,541 -488 Hover/Click
Sep23 230324 243.58 247.56 242.70 246.18 -1.40 4,716 15,068 +175 Hover/Click
Oct23 230324 247.02 250.03 241.27 246.17 -1.48 3,323 11,435 +1,010 Hover/Click
Nov23 230324 243.48 247.23 242.70 245.87 -1.53 3,548 10,960 +1,073 Hover/Click
Dec23 230324 246.50 249.38 240.66 245.33 -1.50 5,431 22,099 -157 Hover/Click
Jan24 230324 242.82 249.00 241.10 245.09 -1.43 437 3,884 +2 Hover/Click
Feb24 230324 244.50 248.36 239.74 244.64 -1.31 354 2,393 +15 Hover/Click
Mar24 230324 240.25 247.17 239.75 243.62 -1.22 369 3,127 +3 Hover/Click
Apr24 230324 239.50 243.25 239.50 241.97 -1.14 291 2,655 +71 Hover/Click
May24 230324 238.00 242.50 237.95 241.11 -1.09 126 1,287 +34 Hover/Click
Total Volume and Open Interest 174,823 276,965 -2,140  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230324 259.01 262.03 253.12 258.85 -1.74 29,844 40,608 -2,999 Hover/Click
May23 230324 255.50 258.24 249.31 255.48 -1.23 68,106 90,659 +3,747 Hover/Click
Jun23 230324 250.07 252.61 243.64 249.50 -1.48 38,291 56,769 -266 Hover/Click
Jul23 230324 246.20 247.11 238.33 244.00 -1.68 17,696 29,357 +2,720 Hover/Click
Aug23 230324 241.00 241.22 233.51 238.51 -1.75 8,281 12,699 +1,011 Hover/Click
Sep23 230324 234.95 234.95 228.17 233.06 -1.62 9,022 24,662 +535 Hover/Click
Oct23 230324 212.98 217.25 211.70 216.27 -1.63 3,913 14,248 +268 Hover/Click
Nov23 230324 211.11 211.38 206.30 210.87 -1.46 2,663 10,611 -321 Hover/Click
Dec23 230324 207.19 209.56 201.68 206.89 -1.42 2,535 13,533 +343 Hover/Click
Jan24 230324 202.75 205.29 200.90 205.05 -1.46 147 9,861 +7 Hover/Click
Total Volume and Open Interest 180,573 308,995 +5,059  
e-miNY RBOB Gasoline(NYM)
Apr23 230324 258.85 258.85 258.85 258.85 -1.74 0 3 +0  
May23 230324 255.48 255.48 255.48 255.48 -1.23        
Jun23 230324 249.50 249.50 249.50 249.50 -1.48 0 2 +0  
Jul23 230324 244.00 244.00 244.00 244.00 -1.68 0 2 +0  
Total Volume and Open Interest 0 7 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230324 2.153 2.238 2.141 2.216 +0.062 121,562 53,785 -12,258 Hover/Click
May23 230324 2.277 2.382 2.267 2.361 +0.078 133,981 342,000 -6,924 Hover/Click
Jun23 230324 2.514 2.616 2.501 2.598 +0.070 30,313 70,336 +2,083 Hover/Click
Jul23 230324 2.780 2.875 2.769 2.861 +0.068 27,473 111,815 +3,728 Hover/Click
Aug23 230324 2.827 2.919 2.807 2.906 +0.068 11,204 43,516 +852 Hover/Click
Sep23 230324 2.794 2.880 2.770 2.868 +0.066 15,301 100,064 +2,163 Hover/Click
Oct23 230324 2.884 2.971 2.864 2.958 +0.062 24,070 100,442 +2,079 Hover/Click
Nov23 230324 3.273 3.343 3.254 3.329 +0.044 8,269 44,189 +544 Hover/Click
Dec23 230324 3.744 3.805 3.721 3.795 +0.044 5,796 39,757 +388 Hover/Click
Jan24 230324 3.935 3.999 3.917 3.990 +0.048 15,070 76,483 -428 Hover/Click
Feb24 230324 3.831 3.884 3.810 3.877 +0.044 4,887 23,890 -625 Hover/Click
Mar24 230324 3.513 3.576 3.505 3.561 +0.041 7,368 38,058 +303 Hover/Click
Apr24 230324 3.228 3.282 3.209 3.261 +0.030 5,006 46,583 -220 Hover/Click
May24 230324 3.230 3.262 3.213 3.260 +0.028 1,846 18,071 +133 Hover/Click
Jun24 230324 3.382 3.419 3.372 3.419 +0.025 1,036 6,647 +10 Hover/Click
Jul24 230324 3.537 3.571 3.522 3.571 +0.024 616 6,753 +28 Hover/Click
Total Volume and Open Interest 417,193 1,275,167 -7,870  
Brent Crude Oil(ICE) Weekly Monthly
May23 230324 75.53 76.32 72.68 74.99 -0.92 194,042 233,884 -18,130 Hover/Click
Jun23 230324 75.10 75.89 72.35 74.59 -0.91 244,690 548,382 +14,378 Hover/Click
Jul23 230324 75.02 75.80 72.34 74.52 -0.88 118,936 285,739 +7,540 Hover/Click
Aug23 230324 74.74 75.60 72.21 74.35 -0.85 70,061 149,842 +6,883 Hover/Click
Sep23 230324 74.50 75.33 72.00 74.10 -0.82 65,693 147,222 +2,615 Hover/Click
Oct23 230324 74.18 75.03 71.76 73.81 -0.80 32,619 86,274 +4,199 Hover/Click
Nov23 230324 73.85 74.75 71.53 73.54 -0.78 15,129 76,614 +758 Hover/Click
Dec23 230324 73.55 74.46 71.30 73.26 -0.76 77,199 219,170 -436 Hover/Click
Jan24 230324 73.36 74.10 71.20 72.98 -0.74 8,515 43,754 +325 Hover/Click
Feb24 230324 73.40 73.40 71.20 72.72 -0.71 2,665 54,697 +427 Hover/Click
Mar24 230324 73.30 73.40 71.05 72.50 -0.69 5,964 35,601 +1,492 Hover/Click
Apr24 230324 72.30 72.30 72.30 72.30 -0.65 559 12,952 -12 Hover/Click
May24 230324 72.11 72.11 72.11 72.11 -0.63 492 13,026 +144 Hover/Click
Jun24 230324 72.15 72.94 70.19 71.91 -0.60 18,054 80,023 +2,115 Hover/Click
Total Volume and Open Interest 901,791 2,275,035 +26,015  
Gas Oil(ICE) Weekly Monthly
Apr23 230324 771.00 783.75 749.00 765.25 -16.00 70,563 86,535 -429 Hover/Click
May23 230324 742.50 754.75 721.00 737.50 -15.75 84,688 108,860 +6,419 Hover/Click
Jun23 230324 724.25 735.50 704.50 720.50 -15.50 56,936 78,727 +2,538 Hover/Click
Jul23 230324 717.00 727.50 698.00 713.50 -15.50 22,135 41,662 +1,627 Hover/Click
Aug23 230324 714.75 724.00 696.00 711.00 -15.50 10,595 29,395 +66 Hover/Click
Sep23 230324 713.75 723.25 695.25 709.75 -15.50 9,857 33,155 -122 Hover/Click
Oct23 230324 713.00 722.50 697.50 709.00 -15.50 3,024 22,882 -217 Hover/Click
Nov23 230324 709.50 717.75 693.50 704.75 -15.25 2,843 18,759 +465 Hover/Click
Dec23 230324 703.75 712.50 684.75 698.75 -15.00 12,348 60,231 -506 Hover/Click
Jan24 230324 702.00 704.00 686.50 695.75 -15.00 1,324 14,557 +296 Hover/Click
Total Volume and Open Interest 280,273 563,988 +10,959  
WTI Crude Oil(ICE) Weekly Monthly
May23 230324 69.57 70.39 66.86 69.26 -0.70 37,918 78,034 -241 Hover/Click
Jun23 230324 69.74 70.42 67.07 69.41 -0.71 50,100 77,553 +535 Hover/Click
Jul23 230324 69.58 70.45 67.16 69.40 -0.71 38,270 33,461 +411 Hover/Click
Aug23 230324 69.44 70.22 67.15 69.24 -0.69 22,429 19,534 -14 Hover/Click
Sep23 230324 69.16 69.42 67.03 68.98 -0.67 12,511 35,238 -345 Hover/Click
Oct23 230324 68.95 68.95 66.96 68.68 -0.66 4,990 11,074 +439 Hover/Click
Nov23 230324 66.75 68.58 66.75 68.39 -0.64 1,346 8,402 +190 Hover/Click
Dec23 230324 68.28 68.30 66.31 68.12 -0.60 10,689 79,569 -1,516 Hover/Click
Jan24 230324 67.84 67.84 67.84 67.84 -0.58 946 6,125 +240 Hover/Click
Feb24 230324 67.58 67.58 67.58 67.58 -0.54 116 2,863 -36 Hover/Click
Mar24 230324 67.35 67.35 67.35 67.35 -0.51 800 3,911 -89 Hover/Click
Apr24 230324 67.14 67.14 67.14 67.14 -0.49 6 1,199 +6 Hover/Click
May24 230324 66.96 66.96 66.96 66.96 -0.46 1 974 +1 Hover/Click
Jun24 230324 66.81 66.85 66.77 66.77 -0.41 3,157 14,217 +672 Hover/Click
Jul24 230324 66.55 66.55 66.55 66.55 -0.39 1 1,293 +1 Hover/Click
Aug24 230324 66.35 66.35 66.35 66.35 -0.36 2 945 +2 Hover/Click
Total Volume and Open Interest 187,408 438,787 +1,333  
US Dollar Index(ICE) Weekly Monthly
Jun23 230324 102.265 103.025 102.165 102.765 +0.558 19,342 33,088 -224 Hover/Click
Sep23 230324 101.980 102.700 101.980 102.550 +0.563 23 510 +8 Hover/Click
Dec23 230324 102.295 102.295 102.295 102.295 +0.637 0 5 +0 Hover/Click
Total Volume and Open Interest 19,365 33,603 -216  
Australian Dollar(CME) Weekly Monthly
Jun23 230324 67.08 67.15 66.46 66.69 -0.30 97,376 148,241 -2,253 Hover/Click
Sep23 230324 67.26 67.34 66.65 66.89 -0.30 153 464 -9 Hover/Click
Dec23 230324 67.04 67.45 66.79 67.04 -0.31 0 82 +0 Hover/Click
Total Volume and Open Interest 97,638 149,582 -2,254  
British Pound(CME) Weekly Monthly
Jun23 230324 123.07 123.12 122.11 122.48 -0.50 107,842 179,493 -148 Hover/Click
Sep23 230324 122.47 123.14 122.18 122.56 -0.49 187 677 +61 Hover/Click
Dec23 230324 122.49 123.10 122.26 122.55 -0.53 0 8,369 +0 Hover/Click
Total Volume and Open Interest 108,912 190,820 +24  
Canadian Dollar(CME) Weekly Monthly
Jun23 230324 73.04 73.04 72.54 72.87 -0.13 85,107 174,794 +819 Hover/Click
Sep23 230324 73.16 73.16 72.64 72.98 -0.12 53 2,232 -3 Hover/Click
Dec23 230324 72.82 73.22 72.74 73.07 -0.14 58 1,026 +27 Hover/Click
Mar24 230324 73.14 73.31 72.80 73.14 -0.16 0 128 +0 Hover/Click
Total Volume and Open Interest 85,324 179,002 +817  
Japanese Yen(CME) Weekly Monthly
Jun23 230324 77.42 78.11 77.34 77.46 -0.06 171,102 162,421 +1,507 Hover/Click
Sep23 230324 78.56 79.04 78.35 78.44 -0.06 14 1,792 +10 Hover/Click
Dec23 230324 79.37 79.90 79.36 79.37 -0.08 0 173 +0 Hover/Click
Total Volume and Open Interest 172,895 170,634 +1,446  
Swiss Franc(CME) Weekly Monthly
Jun23 230324 110.11 110.23 109.51 109.75 -0.44 14,819 34,825 -611 Hover/Click
Sep23 230324 110.71 110.71 110.49 110.71 -0.44 11 369 +7 Hover/Click
Dec23 230324 111.44 111.44 111.19 111.44 -0.47 6 44 +5 Hover/Click
Total Volume and Open Interest 14,836 35,238 -599  
EuroFX(CME) Weekly Monthly
Jun23 230324 108.84 108.92 107.68 108.14 -0.82 211,504 725,033 -438 Hover/Click
Sep23 230324 109.24 109.28 108.10 108.58 -0.80 1,905 5,798 +198 Hover/Click
Dec23 230324 109.43 109.60 108.40 108.92 -0.77 10 1,723 -2 Hover/Click
Total Volume and Open Interest 213,801 737,324 -113  
Mexican Peso(CME) Weekly Monthly
Jun23 230324 529.88 534.75 523.50 533.25 +5.38 62,557 219,198 -2,260 Hover/Click
Sep23 230324 523.25 523.25 515.13 523.25 +5.00 0 638 +0 Hover/Click
Total Volume and Open Interest 62,570 219,871 -2,259  
Brazilian Real(CME) Weekly Monthly
Apr23 230324 188.30 190.55 186.25 189.95 +1.20 8,084 39,632 -163  
May23 230324 187.30 189.80 185.30 189.15 +1.15 868 1,523 +606  
Jun23 230324 187.10 188.30 184.00 188.10 +1.15 78 1,579 +69 Hover/Click
Jul23 230324 187.10 187.10 187.10 187.10 +1.10        
Total Volume and Open Interest 9,030 42,734 +512  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230324 131~120 133~090 131~060 132~110 +0~180 376,053 1,235,925 +6,097 Hover/Click
Sep23 230324 133~010 133~010 132~050 132~050 +0~190 4 45 +2 Hover/Click
Dec23 230324 131~300 131~300 131~300 131~300 +0~190       Hover/Click
Total Volume and Open Interest 376,057 1,235,970 +873  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230324 115~285 117~015 115~215 116~035 +0~040 1,836,083 4,139,959 -15,335 Hover/Click
Sep23 230324 116~155 117~250 116~155 116~280 +0~015 11 130 +1 Hover/Click
Dec23 230324 117~230 117~230 117~230 117~230 +0~015       Hover/Click
Total Volume and Open Interest 1,836,094 4,140,089 -15,675  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230324 110~200 110~232 110~112 110~112 +0~086 10 420 +0 Hover/Click
Jun23 230324 110~120 111~096 110~070 110~154 +0~006 1,301,116 4,378,771 +28,890 Hover/Click
Sep23 230324 110~314 110~314 110~314 110~314 +0~006 0 1 +0 Hover/Click
Total Volume and Open Interest 1,301,126 4,379,192 +28,890  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230324 103~297 103~301 103~182 103~190 +0~010 210 475 -60 Hover/Click
Jun23 230324 103~253 104~112 103~225 103~284 +0~014 808,846 2,326,324 +12,229 Hover/Click
Sep23 230324 104~250 104~290 104~165 104~165 +0~014 34 31 -3 Hover/Click
Total Volume and Open Interest 809,090 2,326,830 +12,166  
Eurodollars(CME) Weekly Monthly
Jun23 230324 94.940 95.165 94.900 94.935 -0.015 59,696 616,841 -440  
Sep23 230324 95.460 95.845 95.410 95.525 +0.025 19,623 612,037 -1,215  
Dec23 230324 95.810 96.195 95.740 95.875 +0.030 35,315 572,924 -4,624  
Mar24 230324 96.225 96.570 96.155 96.265 +0.025 21,200 394,478 -605  
Jun24 230324 96.520 96.880 96.490 96.580 +0.015 16,832 407,665 -1,514  
Sep24 230324 96.740 97.055 96.725 96.795 +0.020 13,539 363,486 -663  
Dec24 230324 96.895 97.100 96.825 96.875 +0.020 14,269 551,135 +456  
Mar25 230324 96.935 97.095 96.865 96.895 +0.010 12,568 223,747 -1,244  
Jun25 230324 96.895 97.065 96.865 96.890 +0.005 4,692 164,685 -446  
Sep25 230324 96.885 97.035 96.850 96.880 +0.005 5,812 138,447 -337  
Dec25 230324 96.835 97.020 96.835 96.875 +0.005 4,604 127,794 -4,120  
Mar26 230324 96.820 96.990 96.815 96.855 +0.005 3,068 84,374 -358  
Jun26 230324 96.820 96.965 96.800 96.845 +0.010 2,323 73,006 -213  
Sep26 230324 96.805 96.935 96.790 96.830 +0.015 3,009 91,562 -1,097  
Dec26 230324 96.800 96.920 96.780 96.825 +0.020 2,465 60,399 +29  
Mar27 230324 96.820 96.900 96.775 96.810 +0.020 1,911 47,017 -134  
Jun27 230324 96.765 96.870 96.750 96.785 +0.020 1,623 32,944 -386  
Sep27 230324 96.715 96.830 96.700 96.745 +0.030 1,785 23,868 -41  
Total Volume and Open Interest 261,951 4,765,734 -13,370  
Ultra T-Bond(CBOT)
Mar23 230322 141~14 141~14 139~28 141~14 +1~01 254 443 -28  
Jun23 230324 141~05 143~22 140~26 142~19 +0~30 193,216 1,428,960 +2,009  
Sep23 230324 142~19 142~19 142~19 142~19 +0~30 0 2 +0  
Total Volume and Open Interest 193,216 1,428,962 +1,578  
Ultra 10-Yr T-Note(CBOT)
Mar23 230322 120~060 120~190 119~285 120~190 +0~135 228 340 -111  
Jun23 230324 121~255 123~075 121~210 122~100 +0~095 431,019 1,570,904 -5,368  
Sep23 230324 122~030 122~030 122~030 122~030 +0~095        
Total Volume and Open Interest 431,019 1,570,904 -5,371  
30 Day Federal Funds(CBOT)
Mar23 230324 95.353 95.357 95.353 95.353 unch 28,688 191,004 +4,373  
Apr23 230324 95.195 95.220 95.190 95.200 +0.010 460,614 551,872 -22,057  
May23 230324 95.105 95.210 95.095 95.140 +0.025 267,701 313,940 +5,045  
Jun23 230324 95.160 95.340 95.150 95.200 +0.020 68,377 108,668 +374  
Jul23 230324 95.255 95.500 95.230 95.285 +0.005 100,233 211,887 -2,247  
Aug23 230324 95.465 95.820 95.435 95.505 -0.005 77,163 172,898 +77  
Total Volume and Open Interest 1,132,393 1,832,790 -15,002  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230323 148.22 148.98 148.08 148.46 +0.30 455 13,885 -107 Hover/Click
Sep23 230323 148.46 148.46 148.46 148.46 +0.30       Hover/Click
Dec23 230323 148.46 148.46 148.46 148.46 +0.30       Hover/Click
Total Volume and Open Interest 455 13,885 -107  
Euro-Buxl(EUREX)
Jun23 230324 144.94 149.22 144.74 145.88 +1.62 78,162 213,663 -4,224  
Sep23 230324 145.28 145.28 145.28 145.28 +1.62 1 4 +0  
Dec23 230324 144.88 144.88 144.88 144.88 +1.62        
Total Volume and Open Interest 78,163 213,667 -4,224  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230324 137.40 139.54 137.35 138.00 +0.96 858,360 1,330,834 +1,022 Hover/Click
Sep23 230324 136.81 138.10 136.81 137.16 +0.95 10 29 +9 Hover/Click
Dec23 230324 136.80 136.80 136.80 136.80 +0.96       Hover/Click
Total Volume and Open Interest 858,370 1,330,863 +1,031  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230324 118.80 120.13 118.77 119.26 +0.60 580,628 1,461,524 -44,849 Hover/Click
Sep23 230324 118.59 118.59 118.59 118.59 +0.60 4 12 +1 Hover/Click
Dec23 230324 120.33 120.33 120.33 120.33 +0.60       Hover/Click
Total Volume and Open Interest 580,632 1,461,536 -44,848  
Euro-Schatz(EUREX)
Jun23 230324 106.18 106.69 106.10 106.36 +0.29 567,167 1,758,737 -38,219  
Sep23 230324 106.36 106.36 106.36 106.36 +0.29 0 1 +0  
Dec23 230324 106.36 106.36 106.36 106.36 +0.29        
Total Volume and Open Interest 567,167 1,758,738 -38,219  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230324 96.675 96.675 96.675 96.675 +0.100 0 70 +0  
Sep23 230324 96.630 96.630 96.630 96.630 +0.130 160 129 -140  
Total Volume and Open Interest 180 509 -140  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230324 106~05 106~06 106~05 106~06 +0~28 76 5,158 +0 Hover/Click
Jun23 230324 105~16 107~09 105~15 105~26 +0~27 229,232 378,008 -4,212 Hover/Click
Total Volume and Open Interest 229,308 383,199 -4,212  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230324 96.630 96.775 96.580 96.670 +0.100 169,418 535,699 -4,790  
Sep23 230324 96.565 96.770 96.505 96.640 +0.140 210,466 515,010 -24,502  
Dec23 230324 96.700 96.935 96.640 96.785 +0.150 163,353 334,854 +2,984  
Total Volume and Open Interest 1,231,031 3,322,517 -57,082  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230324 96.46 96.49 96.40 96.45 +0.01 42,603 211,107 -9,023  
Sep23 230324 96.53 96.56 96.47 96.52 +0.02 26,815 138,251 -3,173  
Dec23 230324 96.57 96.62 96.50 96.60 +0.04 34,861 162,019 -8,516  
Mar24 230324 96.61 96.68 96.53 96.65 +0.06 9,987 104,668 -621  
Jun24 230324 96.64 96.72 96.57 96.70 +0.08 9,648 101,883 +21  
Sep24 230324 96.69 96.77 96.64 96.75 +0.08 7,089 72,252 -1,345  
Dec24 230324 96.71 96.79 96.65 96.77 +0.09 5,450 49,646 +98  
Mar25 230324 96.73 96.82 96.67 96.80 +0.10 3,150 24,467 +365  
Jun25 230324 96.79 96.81 96.79 96.81 +0.11 69 1,333 +0  
Sep25 230324 96.81 96.81 96.81 96.81 +0.11 42 441 +29  
Total Volume and Open Interest 139,832 866,412 -22,135  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230324 96.72 96.79 96.66 96.79 +0.08 196,559 981,263 -6,513  
Sep23 230324 96.79 96.79 96.79 96.79 +0.08        
Total Volume and Open Interest 196,559 981,263 -6,513  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230324 97.13 97.22 97.07 97.19 +0.07 191,509 722,779 +5,900  
Sep23 230324 97.19 97.19 97.19 97.19 +0.07        
Total Volume and Open Interest 191,509 722,779 +5,900  
Gold(CMX) Weekly Monthly
Apr23 230324 1996.1 2006.5 1977.7 1983.8 -12.1 245,031 137,726 -11,483 Hover/Click
Jun23 230324 2013.3 2023.9 1995.7 2001.7 -11.6 60,532 280,424 +10,707 Hover/Click
Aug23 230324 2030.5 2040.0 2013.1 2018.8 -11.6 2,325 22,414 +656 Hover/Click
Oct23 230324 2046.9 2053.6 2030.0 2034.5 -12.2 300 8,001 -11 Hover/Click
Dec23 230324 2059.6 2068.0 2044.2 2049.8 -13.0 933 16,906 +145 Hover/Click
Feb24 230324 2080.8 2080.8 2064.9 2064.9 -13.0 22 1,920 -3 Hover/Click
Apr24 230324 2080.3 2080.3 2076.7 2078.9 -13.0 12 635 -4 Hover/Click
Jun24 230324 2108.8 2108.8 2092.1 2092.1 -13.0 6 589 +3 Hover/Click
Aug24 230324 2103.7 2103.7 2103.7 2103.7 -13.1 6 39 -1 Hover/Click
Oct24 230324 2114.7 2114.7 2114.7 2114.7 -13.1 2 33 +1 Hover/Click
Dec24 230324 2126.8 2126.8 2126.8 2126.8 -13.1 2 443 +1 Hover/Click
Total Volume and Open Interest 309,993 469,857 -17  
Silver(CMX) Weekly Monthly
Mar23 230324 2324.7 2324.7 2324.7 2324.7 +10.3 22 26 -48 Hover/Click
May23 230324 2324.0 2370.5 2312.5 2333.9 +8.3 56,689 95,316 -487 Hover/Click
Jul23 230324 2339.0 2388.5 2333.0 2352.8 +8.5 2,026 13,628 +382 Hover/Click
Sep23 230324 2357.5 2399.5 2353.5 2371.6 +8.9 665 5,500 +281 Hover/Click
Dec23 230324 2382.5 2425.0 2379.0 2396.9 +7.4 305 3,646 +82 Hover/Click
Mar24 230324 2420.5 2420.5 2414.5 2415.1 +7.2 52 457 +5 Hover/Click
May24 230324 2425.9 2425.9 2425.9 2425.9 +6.6 51 140 -1 Hover/Click
Total Volume and Open Interest 59,885 119,281 +199  
Platinum(NYMEX) Weekly Monthly
Apr23 230324 992.5 995.3 962.2 983.9 -9.0 22,176 16,657 -2,119 Hover/Click
Jul23 230324 996.0 998.0 967.1 990.3 -6.7 7,859 42,138 +1,354 Hover/Click
Oct23 230324 999.5 1003.1 972.4 995.2 -6.3 252 1,570 +16 Hover/Click
Jan24 230324 1003.7 1003.7 994.0 999.0 -6.1 23 291 +4 Hover/Click
Total Volume and Open Interest 30,310 60,671 -745  
Palladium(NYMEX) Weekly Monthly
Mar23 230324 1403.30 1403.30 1403.30 1403.30 -18.10 4 2 +1 Hover/Click
Jun23 230324 1425.00 1434.50 1386.00 1414.40 -18.40 2,236 11,262 -144 Hover/Click
Sep23 230324 1424.50 1433.00 1424.00 1425.40 -19.00 20 234 +5 Hover/Click
Total Volume and Open Interest 2,262 11,509 -138  
Copper(CMX) Weekly Monthly
Mar23 230324 416.55 416.55 407.55 410.15 -4.45 641 1,407 -176 Hover/Click
May23 230324 410.15 414.85 405.05 407.50 -4.85 78,055 113,500 -727 Hover/Click
Jul23 230324 410.55 414.55 405.20 407.75 -4.45 14,114 42,660 +1,911 Hover/Click
Sep23 230324 409.70 414.10 405.00 407.95 -3.95 4,044 15,922 +306 Hover/Click
Dec23 230324 409.10 413.55 405.60 407.95 -3.30 2,018 15,590 -137 Hover/Click
Total Volume and Open Interest 100,642 203,410 +1,774  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230324 32381 32485 31945 32434 +115 185,803 79,023 -2,597 Hover/Click
Sep23 230324 32574 32689 32160 32648 +117 182 198 +75 Hover/Click
Dec23 230324 32500 32775 32385 32775 +88 0 4 +0 Hover/Click
Mar24 230324 32963 32963 32769 32963 +89       Hover/Click
Total Volume and Open Interest 185,985 79,225 -2,522  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230324 3988.75 4010.75 3937.00 4001.25 +23.25 1,802,929 2,131,618 -6,629 Hover/Click
Sep23 230324 4018.00 4042.25 3966.75 4033.00 +23.50 1,029 5,809 +58 Hover/Click
Dec23 230324 4020.00 4064.25 4000.50 4062.00 +21.25 31 2,825 +5 Hover/Click
Mar24 230324 4094.00 4094.00 4036.50 4094.00 +23.00 18 58 +4 Hover/Click
Total Volume and Open Interest 1,804,008 2,142,444 -6,561  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230324 12871.50 12924.75 12728.00 12890.25 +36.25 713,083 217,995 +4,572 Hover/Click
Sep23 230324 12978.50 13050.00 12856.25 13019.00 +36.00 646 1,263 +125 Hover/Click
Dec23 230324 13130.00 13130.00 13027.25 13130.00 +36.00 1 196 +1 Hover/Click
Total Volume and Open Interest 713,731 219,575 +4,699  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230324 2413.10 2424.40 2364.30 2420.60 +17.90 17,557 40,809 -233 Hover/Click
Sep23 230324 2437.20 2437.20 2400.00 2437.20 +15.10       Hover/Click
Dec23 230324 2455.20 2455.20 2455.20 2455.20 +15.20       Hover/Click
Total Volume and Open Interest 17,557 40,809 -233  
Volatility Index(CBOE)
Mar23 230322 21.60 22.10 20.68 20.68 -0.91 58,264 40,117 -10,060  
Apr23 230324 23.85 26.25 23.20 23.22 -1.00 106,224 143,920 -3,369  
May23 230324 24.25 26.05 23.93 23.96 -0.54 54,030 60,316 +4,900  
Jun23 230324 24.55 26.05 24.30 24.45 -0.26 23,234 43,177 +225  
Total Volume and Open Interest 203,494 307,822 -22,800  
S & P 600(CME)
Mar23 230317 1156.25 1156.25 1156.25 1156.25 -10.05        
Jun23 230324 1147.90 1147.90 1147.90 1147.90 +11.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230324 1741.90 1751.20 1703.00 1747.70 +15.20 237,040 480,778 +388 Hover/Click
Sep23 230324 1746.70 1763.70 1718.40 1761.40 +15.50 2,250 2,313 +2,214 Hover/Click
Dec23 230324 1776.60 1776.60 1732.50 1776.60 +13.10 1 1 +1 Hover/Click
Total Volume and Open Interest 239,291 483,092 +2,603  
Nikkei 225(CME)
Jun23 230324 27165 27290 26915 27180 +85 4,010 10,606 +187  
Sep23 230324 27310 27310 27045 27310 +105 2 0 +0  
Total Volume and Open Interest 4,012 10,606 +187  
Nikkei 225(SGX) Weekly Monthly
Jun23 230323 27200 27370 26920 27135 -80 35,301 101,395 -1,532  
Sep23 230323 27090 27090 27090 27090 -75 0 157 +0  
Dec23 230323 26875 26875 26875 26875 -80 0 6,606 +0  
Total Volume and Open Interest 35,301 117,591 -1,532  
Nikkei 225 Mini(JPX)
Jun23 230324 27055 27180 26995 27180 +60 1,658,190 394,645 -15,855  
Sep23 230323 27145 27310 26860 27070 -60 22,812 7,280 +256  
Dec23 230323 26935 27080 26630 26840 -110 2,198 3,798 +307  
Total Volume and Open Interest 1,361,896 533,431 +37,973  
Nikkei 225(JPX)
Jun23 230324 27050 27180 26990 27180 +60 95,505 214,251 -2,768  
Sep23 230324 27000 27120 26940 27120 +50 840 7,479 -33  
Dec23 230324 26780 26900 26730 26900 +60 12 32,183 -450  
Total Volume and Open Interest 96,366 287,905 -3,457  
Nikkei 225(CME) Yen
Jun23 230324 27110 27230 26850 27115 +90 26,596 34,127 -399  
Sep23 230324 27060 27135 26830 27060 +90 0 33 +0  
Dec23 230324 26855 26855 26855 26855 +90        
Total Volume and Open Interest 26,596 34,200 -399  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230324 27120 27120 27120 27120 +90        
Sep23 230324 27060 27060 27060 27060 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230324 7106.5 7131.0 6965.5 7029.0 -125.0 46,553 211,557 -4,790  
May23 230324 6953.5 6953.5 6953.5 6953.5 -126.5        
Jun23 230324 6931.5 6931.5 6870.0 6905.0 -126.5 451 1,540 -17  
Sep23 230324 6947.5 6947.5 6947.5 6947.5 -127.5        
Dec23 230324 6978.0 6978.0 6978.0 6978.0 -135.5        
Mar24 230324 7018.5 7018.5 7018.5 7018.5 -139.0        
Total Volume and Open Interest 47,004 213,098 -4,807  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230324 20016 20228 19838 19900 -138 115,680 112,302 -238  
Apr23 230324 20062 20266 19893 19960 -121 3,938 6,901 +1,644  
May23 230324 19880 19880 19880 19880 -138 4 617 +0  
Total Volume and Open Interest 120,112 139,133 +1,412  
DAX(EUREX) Weekly Monthly
Jun23 230324 15278.0 15340.0 14957.0 15088.0 -278.0 55,351 76,465 -2,483  
Sep23 230324 15330.0 15360.0 15111.0 15204.0 -281.0 21 148 +6  
Dec23 230324 15337.0 15337.0 15337.0 15337.0 -266.0 0 1 +0  
Total Volume and Open Interest 55,372 76,614 -2,477  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 68,081 13,317 -2,060  
Jun23 230324 15281.0 15342.0 14957.0 15088.0 -278.0 36,870 12,699 -1,127  
Sep23 230324 15344.0 15344.0 15095.0 15204.0 -281.0 47 33 +12  
Total Volume and Open Interest 36,917 12,732 -1,115  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 2,562,441 2,140,740 -1,250,407  
Jun23 230324 4118 4137 4034 4067 -80 715,356 3,658,341 -85,745  
Sep23 230324 4139 4145 4066 4088 -81 525 1,084 +369  
Total Volume and Open Interest 716,698 3,696,720 -84,801  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230324 10517 10593 10430 10502 -84 27,605 141,612 -1,380  
Sep23 230324 10486 10536 10486 10536 -86 4 89 +2  
Dec23 230324 10567 10567 10567 10567 -94 0 349 +0  
Total Volume and Open Interest 27,609 142,050 -1,378  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230324 7447.00 7474.50 7331.00 7397.50 -105.50 93,060 590,560 -4,519  
Sep23 230324 7368.00 7398.50 7328.50 7392.00 -91.50 12 228 +3  
Dec23 230324 7429.00 7429.00 7429.00 7429.00 -91.50 0 8 +0  
Total Volume and Open Interest 93,072 590,796 -4,516  
SPI 200(SFE) Weekly Monthly
Jun23 230324 6991.0 7026.0 6935.0 6983.0 -6.0 42,528 252,600 -3,944  
Sep23 230324 6916.0 6916.0 6916.0 6916.0 -6.0        
Dec23 230324 6897.0 6897.0 6897.0 6897.0 -6.0        
Total Volume and Open Interest 42,624 253,005 -3,936  
FTSE MIB(ISE)
Jun23 230324 25895.00 25950.00 25235.00 25443.00 -594.00 15,562 83,920 -2,171  
Sep23 230324 25875.00 25875.00 25380.00 25515.00 -587.00 25 98 +3  
Dec23 230324 25530.00 25530.00 25530.00 25530.00 -572.00 3 3 +3  
Total Volume and Open Interest 15,590 84,021 -2,165  
KOSPI 200(KFE)
Jun23 230324 316.00 316.70 313.45 315.30 -0.80 190,674 303,426 -1,109  
Sep23 230324 317.70 317.75 314.95 316.45 -1.25 150 19,624 -8  
Dec23 230324 317.50 317.50 317.50 317.50 -1.65 1 28,700 +0  
Total Volume and Open Interest 190,826 367,751 -117  
GSCI(CME) Weekly Monthly
Apr23 230324 548.50 550.35 540.65 549.00 unch 4 552 +2  
May23 230324 546.50 546.50 546.50 546.50 unch        
Jun23 230324 549.00 549.00 549.00 549.00 +5.00        
Total Volume and Open Interest 4 552 +2  
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!!!