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 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230301 1491.50 1509.50 1491.50 1504.25 +13.75 43,689 12,051 -23,620 Hover/Click
May23 230301 1481.50 1498.25 1480.25 1494.25 +15.25 127,314 331,945 +2,155 Hover/Click
Jul23 230301 1472.00 1489.25 1470.00 1484.50 +15.00 46,267 148,024 +4,250 Hover/Click
Aug23 230301 1437.75 1454.75 1437.50 1450.00 +12.75 3,373 14,949 -99 Hover/Click
Sep23 230301 1375.00 1391.25 1374.50 1386.50 +11.75 2,125 10,694 +41 Hover/Click
Nov23 230301 1347.75 1364.00 1346.25 1359.00 +11.75 16,648 116,318 +3,656 Hover/Click
Jan24 230301 1354.25 1370.25 1353.25 1364.75 +11.00 1,755 15,145 +499 Hover/Click
Mar24 230301 1346.75 1362.25 1345.50 1357.25 +10.75 1,249 11,535 +362 Hover/Click
May24 230301 1344.75 1359.25 1343.75 1354.75 +10.00 393 4,723 +30 Hover/Click
Jul24 230301 1350.00 1360.00 1346.00 1356.00 +9.50 106 1,241 -31 Hover/Click
Aug24 230301 1339.75 1339.75 1339.75 1339.75 +8.25 0 12 +0 Hover/Click
Sep24 230301 1307.25 1307.25 1307.25 1307.25 +8.25 0 106 +0 Hover/Click
Nov24 230301 1279.00 1290.00 1279.00 1284.75 +5.75 93 3,553 +44 Hover/Click
Jan25 230301 1285.75 1285.75 1285.75 1285.75 +5.75 1 18 +1 Hover/Click
Total Volume and Open Interest 243,013 670,551 -12,712  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230301 487.80 492.40 487.00 490.40 +2.80 23,811 8,817 -12,825 Hover/Click
May23 230301 467.50 472.20 465.80 470.30 +3.20 50,442 242,674 +3,407 Hover/Click
Jul23 230301 458.20 462.80 456.40 461.00 +2.70 17,685 90,440 +518 Hover/Click
Aug23 230301 443.90 449.90 443.70 448.00 +2.50 3,166 12,334 -26 Hover/Click
Sep23 230301 428.40 434.20 428.10 432.00 +2.00 1,670 12,291 +263 Hover/Click
Oct23 230301 416.60 422.20 416.60 419.60 +1.60 1,372 12,067 -52 Hover/Click
Dec23 230301 414.40 420.00 414.30 417.20 +1.60 6,381 38,256 +1,060 Hover/Click
Jan24 230301 409.80 415.10 409.80 412.60 +1.80 108 6,943 -17 Hover/Click
Mar24 230301 402.00 405.70 401.20 404.20 +2.30 102 2,726 +26 Hover/Click
May24 230301 399.50 400.50 396.00 399.00 +1.90 1 726 +0 Hover/Click
Total Volume and Open Interest 104,745 428,397 -7,644  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230301 60.13 60.54 60.00 60.54 +0.79 22,544 2,152 -7,788 Hover/Click
May23 230301 60.20 60.94 59.86 60.83 +0.79 75,539 187,398 +4,471 Hover/Click
Jul23 230301 59.90 60.63 59.58 60.54 +0.79 26,294 104,318 +470 Hover/Click
Aug23 230301 59.33 60.04 58.99 59.97 +0.82 3,709 26,014 +76 Hover/Click
Sep23 230301 58.65 59.44 58.44 59.39 +0.86 2,528 24,053 -61 Hover/Click
Oct23 230301 57.95 58.81 57.77 58.78 +0.94 1,716 14,728 +423 Hover/Click
Dec23 230301 57.60 58.52 57.45 58.47 +0.95 9,032 50,230 -309 Hover/Click
Jan24 230301 57.59 58.29 57.26 58.26 +0.96 1,310 9,152 -76 Hover/Click
Mar24 230301 57.23 58.06 57.00 58.02 +1.01 585 4,713 +19 Hover/Click
May24 230301 57.64 57.91 57.50 57.89 +1.03 266 1,652 +48 Hover/Click
Total Volume and Open Interest 143,684 429,418 -2,739  
Canola(WCE) Weekly Monthly
Mar23 230301 851.4 852.6 848.6 848.6 +1.4 4,725 3,747 -3,777 Hover/Click
May23 230301 818.2 826.3 817.1 818.6 +0.4 15,759 116,403 +3,688 Hover/Click
Jul23 230301 814.7 821.3 813.2 814.8 +0.9 7,488 83,767 -46 Hover/Click
Nov23 230301 788.7 800.0 788.7 792.2 +3.5 4,341 53,739 -440 Hover/Click
Jan24 230301 794.3 802.7 794.3 796.8 +3.5 371 3,621 +181 Hover/Click
Total Volume and Open Interest 32,838 261,900 -244  
Corn(CBOT) Weekly Monthly
Mar23 230301 630.00 641.50 623.50 640.50 +11.00 105,656 16,999 -47,643 Hover/Click
May23 230301 631.00 637.75 622.25 635.75 +5.50 222,500 522,700 +16,846 Hover/Click
Jul23 230301 623.00 627.50 614.25 625.75 +3.50 69,580 294,851 +4,320 Hover/Click
Sep23 230301 582.25 586.25 575.75 582.25 -0.25 21,365 138,067 +3,982 Hover/Click
Dec23 230301 569.50 573.50 564.00 569.25 -0.50 31,487 226,411 +1,230 Hover/Click
Mar24 230301 577.00 581.25 572.50 577.25 -0.50 1,690 20,356 +449 Hover/Click
May24 230301 583.25 585.75 577.50 582.25 -0.50 308 4,539 +11 Hover/Click
Jul24 230301 584.50 587.50 579.25 583.50 -1.25 324 2,794 +39 Hover/Click
Sep24 230301 551.75 555.25 549.25 553.00 -0.75 29 1,114 -1 Hover/Click
Dec24 230301 543.50 545.50 537.25 542.25 -0.75 437 10,990 +79 Hover/Click
Total Volume and Open Interest 453,390 1,240,185 -20,677  
Wheat(CBOT) Weekly Monthly
Mar23 230301 691.25 698.75 691.25 697.00 +5.50 24,587 2,639 -12,413 Hover/Click
May23 230301 708.00 714.50 701.75 710.00 +4.50 81,173 178,689 +7,667 Hover/Click
Jul23 230301 717.00 721.75 709.75 718.00 +4.25 23,616 85,424 +1,609 Hover/Click
Sep23 230301 727.25 732.25 720.00 728.75 +4.25 9,061 26,342 +897 Hover/Click
Dec23 230301 743.25 749.00 737.00 745.25 +4.25 4,168 31,808 +60 Hover/Click
Mar24 230301 756.00 759.75 748.25 757.00 +4.50 907 5,030 +153 Hover/Click
Total Volume and Open Interest 144,075 332,063 -1,999  
Wheat(KCBT) Weekly Monthly
Mar23 230301 818.25 823.00 818.25 821.25 +5.50 6,521 1,755 -4,222 Hover/Click
May23 230301 815.50 822.00 808.50 816.25 +3.50 28,576 84,421 +3,550 Hover/Click
Jul23 230301 809.00 814.00 801.50 809.25 +2.75 11,603 45,811 +167 Hover/Click
Sep23 230301 811.75 817.00 804.50 812.50 +2.75 4,084 16,277 +772 Hover/Click
Dec23 230301 819.00 824.00 812.00 820.00 +2.75 3,170 15,692 +22 Hover/Click
Mar24 230301 817.50 823.75 812.50 820.50 +3.00 546 1,280 +388 Hover/Click
May24 230301 811.00 816.75 807.00 815.25 +3.75 45 84 +10 Hover/Click
Total Volume and Open Interest 54,587 165,901 +687  
Wheat(MGE) Weekly Monthly
Mar23 230301 855.50 868.00 855.25 858.25 -12.50 2,911 1,447 -5,146 Hover/Click
May23 230301 867.75 869.50 860.25 863.50 -3.25 8,528 29,492 +1,853 Hover/Click
Jul23 230301 863.25 865.25 857.25 860.50 -2.00 2,597 9,632 +6 Hover/Click
Sep23 230301 854.00 855.00 846.75 851.25 -0.50 2,017 8,769 +932 Hover/Click
Dec23 230301 860.00 863.00 854.25 857.75 -2.25 887 3,386 +442 Hover/Click
Mar24 230301 862.75 862.75 861.75 861.75 unch 15 49 +9 Hover/Click
Total Volume and Open Interest 16,955 52,781 -1,904  
Oats(CBOT) Weekly Monthly
Mar23 230301 339.00 353.00 339.00 353.00 -6.75 118 208 -106 Hover/Click
May23 230301 333.50 338.00 328.25 335.50 +0.50 357 2,869 +76 Hover/Click
Jul23 230301 338.00 340.50 332.50 338.25 +0.25 78 522 +35 Hover/Click
Sep23 230301 340.75 347.00 340.75 343.75 +0.75 67 245 +28 Hover/Click
Total Volume and Open Interest 651 4,085 +57  
Rough Rice(CBOT) Weekly Monthly
Mar23 230301 16.84 17.22 16.84 17.17 +0.20 1,183 372 -674 Hover/Click
May23 230301 17.28 17.60 16.94 17.52 +0.17 1,622 6,003 +908 Hover/Click
Jul23 230301 17.42 17.80 17.42 17.79 +0.16 66 491 +50 Hover/Click
Sep23 230301 16.40 16.40 16.26 16.28 -0.13 108 2,042 +49 Hover/Click
Total Volume and Open Interest 3,008 9,098 +346  
Live Cattle(CME) Weekly Monthly
Apr23 230301 165.330 166.100 164.500 165.130 -0.355 21,826 142,230 -456 Hover/Click
Jun23 230301 161.250 161.785 160.100 160.600 -0.750 16,147 99,521 +2,366 Hover/Click
Aug23 230301 160.200 160.800 159.185 159.685 -0.565 7,214 61,663 +851 Hover/Click
Oct23 230301 164.435 164.985 163.400 164.100 -0.250 4,220 27,908 +334 Hover/Click
Dec23 230301 167.850 168.450 167.080 167.985 +0.035 1,182 17,970 +76 Hover/Click
Feb24 230301 170.500 171.000 169.785 170.630 +0.030 264 4,382 +15 Hover/Click
Total Volume and Open Interest 51,643 356,781 +2,615  
Feeder Cattle(CME) Weekly Monthly
Mar23 230301 189.650 191.100 187.685 188.300 -1.500 4,805 10,855 -1,026 Hover/Click
Apr23 230301 195.000 196.830 193.200 193.850 -1.230 9,140 15,139 +66 Hover/Click
May23 230301 199.500 201.330 197.985 199.000 -0.630 3,897 10,338 +207 Hover/Click
Aug23 230301 213.000 214.650 211.485 212.630 -0.555 1,529 9,318 +100 Hover/Click
Sep23 230301 215.500 216.750 213.950 215.100 -0.250 496 2,181 +99 Hover/Click
Oct23 230301 217.700 218.700 215.900 217.050 -0.100 374 1,667 +69 Hover/Click
Nov23 230301 218.750 220.000 217.250 218.435 -0.250 113 712 +20 Hover/Click
Total Volume and Open Interest 20,379 50,459 -474  
Lean Hogs(CME) Weekly Monthly
Apr23 230301 84.830 85.350 84.080 84.950 -0.230 23,096 93,233 -902 Hover/Click
May23 230301 93.830 94.000 93.000 93.530 -0.870 71 1,137 +15  
Jun23 230301 101.330 101.450 100.050 100.800 -0.930 8,378 42,711 +1,124 Hover/Click
Jul23 230301 103.630 103.780 102.480 103.080 -1.020 2,850 15,725 +227 Hover/Click
Aug23 230301 104.480 104.480 103.250 103.900 -0.880 3,681 21,184 +639 Hover/Click
Oct23 230301 92.050 92.250 91.150 91.600 -0.780 1,865 23,812 +199 Hover/Click
Dec23 230301 84.530 84.530 83.650 84.130 -0.620 911 10,687 +153 Hover/Click
Feb24 230301 87.450 87.450 86.550 86.950 -0.550 218 4,714 +86 Hover/Click
Total Volume and Open Interest 41,096 214,054 +1,559  
Class III Milk(CME) Weekly Monthly
Mar23 230301 18.02 18.12 17.75 17.75 -0.28 747 5,892 -172 Hover/Click
Apr23 230301 17.74 17.74 17.48 17.59 -0.08 559 4,862 +350 Hover/Click
May23 230301 18.13 18.13 17.84 17.90 -0.14 66 2,821 +5 Hover/Click
Jun23 230301 18.50 18.51 18.35 18.45 -0.13 108 2,192 +39 Hover/Click
Jul23 230301 19.12 19.12 18.97 19.02 -0.16 66 1,471 +62 Hover/Click
Aug23 230301 19.55 19.58 19.46 19.52 -0.06 10 1,043 +8 Hover/Click
Sep23 230301 19.78 19.78 19.66 19.70 -0.08 7 1,084 +7 Hover/Click
Oct23 230301 19.83 19.85 19.80 19.85 -0.05 1 858 +0 Hover/Click
Nov23 230301 19.80 19.82 19.80 19.82 -0.06 0 747 +0 Hover/Click
Dec23 230301 19.48 19.54 19.48 19.54 -0.02 1 692 +1 Hover/Click
Jan24 230301 19.20 19.20 19.20 19.20 unch 3 127 +0 Hover/Click
Feb24 230301 19.00 19.00 19.00 19.00 unch 0 132 +0 Hover/Click
Mar24 230301 18.97 18.97 18.97 18.97 unch 0 189 +0 Hover/Click
Total Volume and Open Interest 1,594 26,391 +303  
Cocoa(ICE) Weekly Monthly
Mar23 230301 2830 2831 2800 2800 +52 2 52 -381 Hover/Click
May23 230301 2798 2856 2787 2841 +52 22,647 134,142 +2,371 Hover/Click
Jul23 230301 2796 2855 2787 2840 +52 11,331 72,919 +1,543 Hover/Click
Sep23 230301 2781 2844 2777 2828 +50 4,330 40,739 +18 Hover/Click
Dec23 230301 2746 2805 2741 2788 +46 3,616 43,538 +1,182 Hover/Click
Mar24 230301 2700 2754 2695 2738 +43 1,517 19,759 -113 Hover/Click
May24 230301 2684 2737 2676 2718 +39 165 4,949 +42 Hover/Click
Total Volume and Open Interest 43,634 323,389 +4,654  
Coffee "C"(ICE) Weekly Monthly
Mar23 230301 188.00 188.00 185.00 185.30 -5.10 2 273 -1 Hover/Click
May23 230301 184.75 184.90 180.25 183.55 -2.75 12,958 86,935 -350 Hover/Click
Jul23 230301 183.40 183.50 179.00 182.15 -2.75 5,109 36,033 +217 Hover/Click
Sep23 230301 181.50 181.50 176.95 180.15 -2.65 2,868 27,788 +282 Hover/Click
Dec23 230301 179.80 179.80 174.95 178.15 -2.60 1,457 26,690 +50 Hover/Click
Mar24 230301 178.00 178.35 174.90 177.75 -2.60 395 8,307 -18 Hover/Click
Total Volume and Open Interest 23,075 195,205 +267  
Orange Juice(ICE) Weekly Monthly
Mar23 230301 280.95 282.50 266.50 269.35 -10.00 421 726 -241 Hover/Click
May23 230301 254.00 255.30 243.60 243.60 -10.00 912 9,594 +3 Hover/Click
Jul23 230301 240.60 242.95 231.00 231.00 -10.00 51 1,024 -9 Hover/Click
Sep23 230301 223.35 223.35 223.35 223.35 -7.80 0 63 +0 Hover/Click
Nov23 230301 214.85 214.85 214.85 214.85 -7.80 1 98 +1 Hover/Click
Jan24 230301 206.65 206.65 206.65 206.65 -7.80 2 6 +2 Hover/Click
Total Volume and Open Interest 1,387 11,511 -244  
Sugar #11(ICE) Weekly Monthly
May23 230301 20.09 20.65 20.04 20.57 +0.50 68,030 403,593 -1,811 Hover/Click
Jul23 230301 19.66 20.06 19.55 20.02 +0.44 26,358 204,065 +1,247 Hover/Click
Oct23 230301 19.50 19.89 19.43 19.87 +0.40 12,443 114,454 +2,316 Hover/Click
Mar24 230301 19.61 20.01 19.56 19.97 +0.37 4,391 91,751 +396 Hover/Click
May24 230301 18.60 18.91 18.52 18.89 +0.31 1,159 25,792 +138 Hover/Click
Jul24 230301 17.89 18.13 17.83 18.10 +0.21 650 20,078 +130 Hover/Click
Oct24 230301 17.51 17.70 17.45 17.68 +0.17 219 17,241 +79 Hover/Click
Mar25 230301 17.51 17.66 17.48 17.64 +0.13 231 12,036 +140 Hover/Click
Total Volume and Open Interest 129,063 914,634 -5,056  
London Cocoa(LCE) Weekly Monthly
Mar23 230301 2105 2148 2105 2139 +37 8,213 42,851 -4,569 Hover/Click
May23 230301 2130 2177 2130 2167 +38 11,089 94,489 +1,170 Hover/Click
Jul23 230301 2112 2160 2111 2151 +42 5,720 42,586 +523 Hover/Click
Sep23 230301 2080 2127 2078 2121 +45 4,120 38,861 -149 Hover/Click
Dec23 230301 2030 2075 2028 2072 +45 2,711 41,945 +414 Hover/Click
Mar24 230301 1981 2020 1977 2018 +42 1,703 25,383 +410 Hover/Click
May24 230301 1961 2000 1959 1998 +37 275 6,206 +28 Hover/Click
Total Volume and Open Interest 33,862 300,557 -2,176  
London Sugar(LCE) Weekly Monthly
May23 230301 564.80 576.70 562.00 575.90 +13.50 5,753 47,825 -374 Hover/Click
Aug23 230301 553.00 563.70 549.90 562.80 +12.80 1,634 17,205 +104 Hover/Click
Oct23 230301 540.60 551.50 539.50 550.90 +11.50 587 11,672 +237 Hover/Click
Dec23 230301 533.40 542.60 533.40 542.30 +10.70 111 6,380 +34 Hover/Click
Mar24 230301 532.00 537.50 532.00 537.00 +10.10 11 4,094 -3 Hover/Click
Total Volume and Open Interest 8,096 88,300 -2  
Cotton(ICE) Weekly Monthly
Mar23 230301 84.57 84.57 84.57 84.57 +0.38 0 10 +0 Hover/Click
May23 230301 84.03 86.08 83.80 85.66 +1.63 13,870 94,462 -520 Hover/Click
Jul23 230301 84.81 86.43 84.30 86.01 +1.55 5,970 47,663 +579 Hover/Click
Oct23 230301 85.57 85.57 85.57 85.57 +1.22 0 15 +0 Hover/Click
Dec23 230301 84.09 85.50 84.09 85.27 +1.44 2,338 35,619 +24 Hover/Click
Mar24 230301 84.44 85.33 84.29 85.14 +1.24 290 4,383 -13 Hover/Click
Total Volume and Open Interest 22,536 185,565 +65  
Lumber(CME) Weekly Monthly
Mar23 230301 390.0 395.6 374.0 376.7 -26.1 398 703 -108  
May23 230301 422.5 429.3 411.6 412.4 -23.2 514 1,716 +169  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 495 2,471    
Crude Oil(NYM) Weekly Monthly
Apr23 230301 76.85 77.85 76.12 77.69 +0.64 266,091 301,061 -5,377 Hover/Click
May23 230301 76.93 78.00 76.30 77.83 +0.64 79,735 191,933 +400 Hover/Click
Jun23 230301 76.88 77.96 76.29 77.80 +0.66 70,320 213,620 -7,698 Hover/Click
Jul23 230301 76.45 77.73 76.10 77.57 +0.67 20,763 140,669 +889 Hover/Click
Aug23 230301 76.13 77.33 75.74 77.20 +0.68 12,066 62,373 +925 Hover/Click
Sep23 230301 75.65 76.89 75.31 76.74 +0.69 15,223 115,588 +1,281 Hover/Click
Oct23 230301 76.03 76.38 74.91 76.24 +0.68 2,612 55,824 +144 Hover/Click
Nov23 230301 75.30 75.82 74.60 75.75 +0.68 1,297 27,570 +99 Hover/Click
Dec23 230301 74.23 75.42 73.93 75.27 +0.68 28,657 203,485 +2,339 Hover/Click
Jan24 230301 73.73 74.90 73.54 74.77 +0.66 706 36,627 +71 Hover/Click
Feb24 230301 73.20 74.39 73.09 74.29 +0.64 397 20,122 -33 Hover/Click
Mar24 230301 73.00 73.94 72.80 73.85 +0.63 3,162 25,500 +217 Hover/Click
Apr24 230301 72.83 73.79 72.74 73.43 +0.61 1,845 16,143 +162 Hover/Click
May24 230301 73.04 73.04 72.42 73.04 +0.60 1,164 11,297 -202 Hover/Click
Jun24 230301 71.75 72.81 71.53 72.66 +0.60 8,030 64,682 -851 Hover/Click
Jul24 230301 71.66 72.27 71.66 72.25 +0.60 74 10,222 -5 Hover/Click
Total Volume and Open Interest 524,794 1,750,215 -6,924  
e-miNY Crude Oil(NYM)
Apr23 230301 76.800 77.850 76.125 77.700 +0.650 11,955 2,511 +682  
May23 230301 76.825 78.000 76.300 77.825 +0.625 418 416 +35  
Jun23 230301 76.800 77.925 76.325 77.800 +0.650 300 297 +48  
Jul23 230301 77.500 77.625 76.125 77.575 +0.675 12 58 +1  
Aug23 230301 75.950 77.250 75.825 77.200 +0.675 4 42 +2  
Sep23 230301 76.750 76.775 75.400 76.750 +0.700 6 30 +3  
Oct23 230301 75.600 76.250 75.300 76.250 +0.700 0 4 +0  
Nov23 230301 74.800 75.750 74.800 75.750 +0.675 1 14 +0  
Dec23 230301 75.000 75.375 73.975 75.275 +0.675 31 202 +9  
Jan24 230301 74.250 74.775 74.250 74.775 +0.675 0 7 +0  
Total Volume and Open Interest 12,728 3,657 +781  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230301 279.82 287.53 279.20 287.38 +6.82 58,187 77,314 +4,998 Hover/Click
May23 230301 274.39 281.36 273.98 281.22 +5.80 29,040 40,648 -192 Hover/Click
Jun23 230301 270.18 276.35 269.87 276.19 +4.93 19,696 30,579 -334 Hover/Click
Jul23 230301 271.51 273.88 268.26 273.78 +4.52 10,231 15,747 +254 Hover/Click
Aug23 230301 268.98 272.52 267.77 272.45 +4.23 5,078 11,264 +606 Hover/Click
Sep23 230301 270.61 272.06 268.14 271.95 +4.04 4,717 13,482 +442 Hover/Click
Oct23 230301 268.38 271.51 267.61 271.40 +3.90 1,869 9,207 +58 Hover/Click
Nov23 230301 267.66 270.67 267.08 270.56 +3.73 907 7,061 +65 Hover/Click
Dec23 230301 268.37 269.50 264.42 269.37 +3.56 3,281 19,787 +6 Hover/Click
Jan24 230301 263.50 268.40 263.50 268.37 +3.34 557 3,226 -81 Hover/Click
Feb24 230301 265.54 267.00 262.52 267.00 +3.05 359 2,059 -84 Hover/Click
Mar24 230301 262.56 265.04 261.08 264.98 +2.81 508 1,981 +151 Hover/Click
Apr24 230301 260.56 262.17 260.56 262.17 +2.58 177 1,897 +71 Hover/Click
May24 230301 259.59 260.70 259.59 260.44 +2.32 132 753 +61 Hover/Click
Total Volume and Open Interest 153,654 246,022 -1,310  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230301 264.20 267.71 262.56 267.48 +3.28 51,571 93,944 -2,196 Hover/Click
May23 230301 262.35 266.69 261.56 266.44 +3.24 22,347 61,548 +1,727 Hover/Click
Jun23 230301 259.00 263.20 258.00 262.89 +3.16 15,852 44,306 +885 Hover/Click
Jul23 230301 257.42 259.34 254.19 259.03 +3.07 6,724 20,118 +426 Hover/Click
Aug23 230301 251.40 255.03 250.20 254.86 +2.98 2,849 7,946 +3 Hover/Click
Sep23 230301 246.00 250.19 245.84 250.01 +2.91 2,977 21,540 +239 Hover/Click
Oct23 230301 230.48 233.37 229.21 233.19 +2.57 1,639 10,479 +316 Hover/Click
Nov23 230301 226.14 228.75 225.06 228.52 +2.51 822 7,402 +216 Hover/Click
Dec23 230301 222.66 225.32 220.82 225.08 +2.42 781 13,320 +10 Hover/Click
Jan24 230301 220.06 223.47 220.03 223.43 +2.31 97 9,621 +4 Hover/Click
Total Volume and Open Interest 131,366 300,008 -8,078  
e-miNY RBOB Gasoline(NYM)
Apr23 230301 267.48 267.50 267.48 267.48 +3.28        
May23 230301 266.44 266.44 266.44 266.44 +3.24        
Jun23 230301 262.89 262.89 262.89 262.89 +3.16 0 2 +0  
Jul23 230301 259.03 259.03 259.03 259.03 +3.07 0 2 +0  
Total Volume and Open Interest 0 4 -2  
Natural Gas(NYM) Weekly Monthly
Apr23 230301 2.769 2.839 2.664 2.811 +0.064 238,896 192,699 -20,537 Hover/Click
May23 230301 2.884 2.969 2.788 2.943 +0.080 95,213 267,159 -2,312 Hover/Click
Jun23 230301 3.056 3.155 2.976 3.126 +0.090 21,673 64,838 -383 Hover/Click
Jul23 230301 3.225 3.329 3.161 3.299 +0.087 26,732 82,948 -1,220 Hover/Click
Aug23 230301 3.280 3.371 3.208 3.341 +0.082 12,205 38,497 -549 Hover/Click
Sep23 230301 3.250 3.331 3.181 3.301 +0.070 15,680 94,295 +976 Hover/Click
Oct23 230301 3.331 3.413 3.255 3.380 +0.070 31,382 96,726 -2,087 Hover/Click
Nov23 230301 3.685 3.769 3.629 3.740 +0.049 6,947 43,977 +663 Hover/Click
Dec23 230301 4.050 4.136 3.996 4.112 +0.055 4,127 34,350 -66 Hover/Click
Jan24 230301 4.243 4.334 4.191 4.301 +0.055 8,234 68,480 +427 Hover/Click
Feb24 230301 4.119 4.207 4.065 4.175 +0.058 3,580 22,915 +388 Hover/Click
Mar24 230301 3.739 3.822 3.683 3.796 +0.071 4,834 35,475 +16 Hover/Click
Apr24 230301 3.334 3.447 3.312 3.421 +0.087 4,746 37,310 +480 Hover/Click
May24 230301 3.300 3.417 3.286 3.394 +0.090 1,667 17,937 +161 Hover/Click
Jun24 230301 3.415 3.513 3.388 3.499 +0.095 691 7,092 +166 Hover/Click
Jul24 230301 3.512 3.622 3.483 3.596 +0.098 549 7,821 -49 Hover/Click
Total Volume and Open Interest 483,002 1,241,992 -21,673  
Brent Crude Oil(ICE) Weekly Monthly
May23 230301 83.05 84.49 82.61 84.31 +0.86 235,519 473,307 -2,670 Hover/Click
Jun23 230301 82.41 83.85 82.04 83.69 +0.86 120,539 407,899 +8,959 Hover/Click
Jul23 230301 81.90 83.31 81.55 83.17 +0.84 43,547 166,423 +1,866 Hover/Click
Aug23 230301 81.42 82.83 81.08 82.67 +0.83 25,349 107,897 +2,068 Hover/Click
Sep23 230301 80.96 82.31 80.63 82.18 +0.81 31,126 111,483 +2,477 Hover/Click
Oct23 230301 80.49 81.81 80.17 81.69 +0.80 10,766 66,205 +529 Hover/Click
Nov23 230301 80.04 81.32 79.72 81.22 +0.81 6,038 62,289 -955 Hover/Click
Dec23 230301 79.59 80.87 79.27 80.75 +0.80 44,613 202,935 +969 Hover/Click
Jan24 230301 79.52 80.31 79.04 80.27 +0.78 2,282 38,075 +899 Hover/Click
Feb24 230301 78.89 79.80 78.77 79.79 +0.77 957 45,731 -220 Hover/Click
Mar24 230301 78.57 79.34 78.56 79.34 +0.75 3,112 25,170 +68 Hover/Click
Apr24 230301 78.41 78.93 78.23 78.93 +0.73 1,299 11,539 +248 Hover/Click
May24 230301 77.20 78.54 76.75 78.54 +0.73 359 10,498 +261 Hover/Click
Jun24 230301 77.14 78.26 76.90 78.14 +0.71 8,039 60,235 +358 Hover/Click
Total Volume and Open Interest 610,059 2,110,889 -20,447  
Gas Oil(ICE) Weekly Monthly
Mar23 230301 822.25 850.00 822.25 839.25 +6.00 31,642 62,164 -7,075 Hover/Click
Apr23 230301 815.00 840.25 814.50 830.50 +5.50 71,097 114,471 -1,975 Hover/Click
May23 230301 800.75 822.50 800.75 814.25 +4.75 39,926 72,474 -297 Hover/Click
Jun23 230301 789.50 807.75 789.50 801.00 +3.25 37,080 61,248 -24 Hover/Click
Jul23 230301 790.25 799.50 782.75 793.50 +2.75 12,014 28,105 -927 Hover/Click
Aug23 230301 782.50 794.75 778.75 788.75 +2.50 5,117 25,618 +224 Hover/Click
Sep23 230301 781.00 791.25 775.50 785.50 +2.25 5,419 33,551 +374 Hover/Click
Oct23 230301 781.50 787.75 773.50 782.75 +2.25 1,239 18,979 -79 Hover/Click
Nov23 230301 775.00 781.00 767.50 776.00 +2.00 1,095 13,007 +157 Hover/Click
Dec23 230301 764.50 773.25 757.50 767.75 +1.75 12,882 52,926 +510 Hover/Click
Total Volume and Open Interest 228,034 551,778 -9,568  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230301 76.62 77.86 76.16 77.69 +0.64 28,110 74,715 -4,668 Hover/Click
May23 230301 76.76 78.00 76.33 77.83 +0.64 32,038 52,938 -1,896 Hover/Click
Jun23 230301 76.89 77.96 76.38 77.80 +0.66 37,001 69,809 -49 Hover/Click
Jul23 230301 77.41 77.62 76.25 77.57 +0.67 19,852 24,524 +375 Hover/Click
Aug23 230301 76.27 77.23 75.93 77.20 +0.68 9,993 13,308 +742 Hover/Click
Sep23 230301 75.99 76.77 75.66 76.74 +0.69 5,766 30,356 +479 Hover/Click
Oct23 230301 75.46 76.24 75.46 76.24 +0.68 769 7,972 -27 Hover/Click
Nov23 230301 75.00 75.75 75.00 75.75 +0.68 312 8,671 -26 Hover/Click
Dec23 230301 74.97 75.27 74.32 75.27 +0.68 6,387 69,455 +1,196 Hover/Click
Jan24 230301 74.77 74.77 74.77 74.77 +0.66 86 5,152 -4 Hover/Click
Feb24 230301 74.29 74.29 74.29 74.29 +0.64 18 2,494 -3 Hover/Click
Mar24 230301 73.85 73.85 73.85 73.85 +0.63 227 3,102 -107 Hover/Click
Apr24 230301 73.43 73.43 73.43 73.43 +0.61 0 1,021 +0 Hover/Click
May24 230301 73.04 73.04 73.04 73.04 +0.60 0 923 +0 Hover/Click
Jun24 230301 72.12 72.66 72.12 72.66 +0.60 591 9,776 +2 Hover/Click
Jul24 230301 72.25 72.25 72.25 72.25 +0.60 0 1,030 +0 Hover/Click
Total Volume and Open Interest 142,298 432,651 -4,081  
US Dollar Index(ICE) Weekly Monthly
Mar23 230301 104.985 105.035 104.045 104.433 -0.392 17,992 35,048 +388 Hover/Click
Jun23 230301 104.645 104.645 103.710 104.103 -0.372 423 2,055 +82 Hover/Click
Sep23 230301 104.055 104.055 103.755 103.868 -0.372 0 5 +0 Hover/Click
Total Volume and Open Interest 18,415 37,113 +470  
Australian Dollar(CME) Weekly Monthly
Mar23 230301 67.35 67.86 66.98 67.54 +0.16 70,606 124,385 +957 Hover/Click
Jun23 230301 67.58 68.10 67.11 67.78 +0.17 607 1,527 +95 Hover/Click
Sep23 230301 68.04 68.30 67.43 68.00 +0.20 0 68 +0 Hover/Click
Total Volume and Open Interest 71,309 126,166 +1,056  
British Pound(CME) Weekly Monthly
Mar23 230301 120.25 120.92 119.67 120.20 -0.37 91,343 209,147 -4,431 Hover/Click
Jun23 230301 120.60 121.15 119.94 120.45 -0.36 1,369 3,141 +117 Hover/Click
Sep23 230301 120.76 121.36 120.21 120.71 -0.34 34 339 +0 Hover/Click
Total Volume and Open Interest 93,080 214,892 -4,371  
Canadian Dollar(CME) Weekly Monthly
Mar23 230301 73.32 73.62 73.21 73.48 +0.09 62,285 158,722 +1,499 Hover/Click
Jun23 230301 73.40 73.72 73.33 73.58 +0.08 639 5,349 +59 Hover/Click
Sep23 230301 73.54 73.86 73.48 73.73 +0.10 7 565 +6 Hover/Click
Dec23 230301 73.95 73.99 73.64 73.88 +0.10 5 470 +2 Hover/Click
Total Volume and Open Interest 62,939 165,394 +1,566  
Japanese Yen(CME) Weekly Monthly
Mar23 230301 73.55 74.05 73.39 73.55 -0.05 92,699 190,203 -1,892 Hover/Click
Jun23 230301 74.55 75.12 74.46 74.62 -0.04 521 6,684 -3 Hover/Click
Sep23 230301 75.58 76.18 75.53 75.68 -0.04 5 1,140 +0 Hover/Click
Total Volume and Open Interest 93,347 200,855 -1,875  
Swiss Franc(CME) Weekly Monthly
Mar23 230301 106.30 107.08 106.19 106.49 +0.01 18,177 40,630 -91 Hover/Click
Jun23 230301 107.41 108.19 107.33 107.61 +0.01 272 636 +71 Hover/Click
Sep23 230301 108.50 109.20 108.43 108.65 unch 2 66 +1 Hover/Click
Total Volume and Open Interest 18,451 41,371 -19  
EuroFX(CME) Weekly Monthly
Mar23 230301 105.89 107.00 105.74 106.66 +0.74 177,211 770,384 +147 Hover/Click
Jun23 230301 106.45 107.58 106.33 107.25 +0.73 4,779 20,129 +2,582 Hover/Click
Sep23 230301 106.92 108.07 106.84 107.75 +0.73 234 1,307 +99 Hover/Click
Total Volume and Open Interest 182,827 794,956 +2,614  
Mexican Peso(CME) Weekly Monthly
Mar23 230301 545.38 552.25 544.50 550.13 +5.50 33,733 283,448 +45 Hover/Click
Jun23 230301 535.25 542.25 534.63 540.13 +5.38 702 1,578 +500 Hover/Click
Total Volume and Open Interest 34,436 285,040 +546  
Brazilian Real(CME) Weekly Monthly
Apr23 230301 190.20 192.00 189.35 191.20 +1.10 12,923 39,935 +682  
May23 230301 190.20 191.00 188.90 190.35 +1.05        
Jun23 230301 189.35 189.35 189.35 189.35 +1.20 2 1,657 +1 Hover/Click
Jul23 230301 188.30 188.30 188.30 188.30 +1.15        
Total Volume and Open Interest 24,428 47,544 -1,177  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230301 124~020 124~100 122~300 123~060 -0~300 188,124 35,934 -67,157 Hover/Click
Jun23 230301 125~020 125~120 123~280 124~040 -1~030 326,082 1,180,551 +50,716 Hover/Click
Sep23 230301 124~060 124~060 124~060 124~060 -1~030 2 24 +0 Hover/Click
Total Volume and Open Interest 514,208 1,216,509 -16,441  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230301 111~030 111~045 110~155 110~180 -0~195 814,223 63,699 -242,900 Hover/Click
Jun23 230301 111~170 111~195 110~290 111~000 -0~210 1,447,506 4,217,863 +167,815 Hover/Click
Sep23 230301 111~250 112~020 111~120 111~155 -0~195 9 30 -1 Hover/Click
Total Volume and Open Interest 2,261,738 4,281,592 -75,086  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230301 106~194 106~204 106~066 106~092 -0~122 563,904 69,844 -223,916 Hover/Click
Jun23 230301 106~316 107~004 106~176 106~204 -0~132 1,155,345 4,155,676 +57,287 Hover/Click
Sep23 230301 107~044 107~044 107~044 107~044 -0~132       Hover/Click
Total Volume and Open Interest 1,719,249 4,225,520 -166,629  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230301 101~197 101~213 101~160 101~162 -0~052 299,891 73,079 -132,335 Hover/Click
Jun23 230301 101~271 101~271 101~205 101~211 -0~064 622,003 2,603,643 +88,847 Hover/Click
Sep23 230301 102~060 102~060 102~044 102~044 -0~064 0 29 +0 Hover/Click
Total Volume and Open Interest 921,894 2,676,751 -43,488  
Eurodollars(CME) Weekly Monthly
Mar23 230301 94.927 94.927 94.895 94.912 -0.015 50,608 775,021 -482  
Jun23 230301 94.455 94.465 94.385 94.420 -0.050 34,351 712,853 +1,277  
Sep23 230301 94.325 94.340 94.230 94.275 -0.060 22,187 636,587 -2,439  
Dec23 230301 94.485 94.500 94.385 94.410 -0.080 27,010 617,454 +572  
Mar24 230301 94.795 94.810 94.690 94.705 -0.105 18,498 440,064 +4,226  
Jun24 230301 95.190 95.205 95.095 95.105 -0.120 25,443 407,553 +1,724  
Sep24 230301 95.575 95.600 95.485 95.500 -0.125 10,955 369,419 +528  
Dec24 230301 95.880 95.895 95.785 95.795 -0.125 24,011 561,667 +1,365  
Mar25 230301 96.060 96.080 95.965 95.980 -0.120 10,650 224,902 -912  
Jun25 230301 96.170 96.185 96.065 96.085 -0.120 6,415 172,223 -64  
Sep25 230301 96.255 96.265 96.145 96.165 -0.115 6,227 140,921 -25  
Dec25 230301 96.305 96.330 96.210 96.225 -0.115 9,131 137,115 -80  
Mar26 230301 96.350 96.370 96.255 96.270 -0.110 5,681 85,401 +1,230  
Jun26 230301 96.385 96.395 96.285 96.300 -0.105 3,433 72,920 +236  
Sep26 230301 96.400 96.415 96.310 96.325 -0.100 3,761 95,953 -767  
Dec26 230301 96.415 96.430 96.330 96.345 -0.095 5,532 65,088 +57  
Mar27 230301 96.430 96.445 96.340 96.360 -0.090 5,216 46,918 +1,861  
Jun27 230301 96.420 96.440 96.340 96.355 -0.090 3,255 39,310 -25  
Total Volume and Open Interest 284,273 5,712,940 +11,133  
Ultra T-Bond(CBOT)
Mar23 230301 134~18 135~11 133~16 134~03 -0~15 90,159 43,785 -26,919  
Jun23 230301 135~03 135~24 133~26 134~13 -0~21 186,127 1,439,592 +17,925  
Sep23 230301 134~13 134~13 134~13 134~13 -0~21        
Total Volume and Open Interest 276,286 1,483,377 -8,994  
Ultra 10-Yr T-Note(CBOT)
Mar23 230301 117~040 117~075 116~100 116~145 -0~250 163,015 30,015 -51,761  
Jun23 230301 117~015 117~060 116~075 116~120 -0~260 314,737 1,506,604 +16,880  
Sep23 230301 116~120 116~120 116~120 116~120 -0~260        
Total Volume and Open Interest 477,752 1,536,619 -34,881  
30 Day Federal Funds(CBOT)
Mar23 230301 95.335 95.338 95.330 95.335 unch 21,749 154,668 -2,209  
Apr23 230301 95.125 95.130 95.100 95.115 -0.010 62,939 411,687 +14,425  
May23 230301 94.885 94.895 94.850 94.875 -0.015 50,401 282,904 +15,992  
Jun23 230301 94.760 94.770 94.715 94.750 -0.015 14,486 81,121 -2,202  
Jul23 230301 94.660 94.675 94.610 94.645 -0.025 57,441 182,690 +2,496  
Aug23 230301 94.580 94.595 94.510 94.555 -0.040 61,600 155,751 +7,936  
Total Volume and Open Interest 344,176 1,976,754 +41,563  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230301 146.76 147.05 146.64 146.66 -0.03 821 15,652 -92 Hover/Click
Jun23 230301 145.37 145.71 145.35 145.36 +0.02 120 162 +118 Hover/Click
Sep23 230301 145.36 145.36 145.36 145.36 +0.02       Hover/Click
Total Volume and Open Interest 941 15,814 +26  
Euro-Buxl(EUREX)
Mar23 230301 133.30 134.22 132.20 132.76 -1.52 80,510 227,584 -1,223  
Jun23 230301 133.06 133.48 131.56 132.12 -1.60 5,417 45,893 +3,264  
Sep23 230301 131.18 131.18 131.18 131.18 -1.52 0 2 +0  
Total Volume and Open Interest 85,927 273,479 +2,041  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230301 132.56 132.99 131.76 132.00 -0.91 705,495 1,364,572 -82,694 Hover/Click
Jun23 230301 131.69 132.01 130.79 131.02 -0.93 56,740 171,666 +48,541 Hover/Click
Sep23 230301 130.40 130.40 130.40 130.40 -0.91 0 6 +0 Hover/Click
Total Volume and Open Interest 762,235 1,536,244 -34,153  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230301 115.05 115.22 114.55 114.68 -0.50 602,523 1,734,451 -22,254 Hover/Click
Jun23 230301 115.60 115.77 115.07 115.18 -0.55 50,802 158,723 +29,788 Hover/Click
Sep23 230301 115.68 115.68 115.68 115.68 -0.50       Hover/Click
Total Volume and Open Interest 653,325 1,893,174 +7,534  
Euro-Schatz(EUREX)
Mar23 230301 104.96 105.00 104.77 104.83 -0.15 668,284 2,005,818 -23,673  
Jun23 230301 104.81 104.84 104.58 104.64 -0.18 71,244 272,899 +44,363  
Sep23 230301 105.58 105.58 105.58 105.58 -0.15 0 1 +0  
Total Volume and Open Interest 739,528 2,278,718 +20,690  
3-Mth Euribor(EUREX)
Mar23 230301 97.085 97.085 97.085 97.085 -0.005 0 380 +0  
Jun23 230301 96.305 96.305 96.305 96.305 -0.045 0 50 +0  
Sep23 230301 96.055 96.055 96.055 96.055 -0.065 1 188 -1  
Total Volume and Open Interest 1 830 -1  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230301 100~13 101~08 100~13 100~25 +0~00 19,190 23,226 -11,664 Hover/Click
Jun23 230301 99~15 100~22 99~12 99~32 +0~01 217,199 411,217 +10,198 Hover/Click
Total Volume and Open Interest 236,397 434,484 -1,465  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar23 211217 98.79 98.79 98.75 98.77 unch        
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        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230301 97.090 97.100 97.075 97.085 -0.010 85,530 471,758 -1,013  
Jun23 230301 96.355 96.365 96.290 96.300 -0.065 195,979 678,032 +14,094  
Sep23 230301 96.130 96.150 96.045 96.055 -0.090 220,493 569,208 -13,090  
Total Volume and Open Interest 1,937,751 4,259,870 +37,420  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230301 96.33 96.35 96.28 96.32 -0.01 18,916 216,756 -2,693  
Jun23 230301 95.78 95.86 95.73 95.84 +0.06 34,871 230,144 +4,171  
Sep23 230301 95.57 95.70 95.51 95.68 +0.10 16,874 159,841 +435  
Dec23 230301 95.56 95.70 95.50 95.67 +0.10 36,282 214,155 -4,754  
Mar24 230301 95.64 95.77 95.57 95.75 +0.10 14,508 124,664 +4,854  
Jun24 230301 95.78 95.91 95.72 95.89 +0.09 14,402 108,372 +475  
Sep24 230301 95.93 96.04 95.87 96.02 +0.07 8,044 71,477 +2,305  
Dec24 230301 96.02 96.14 95.96 96.12 +0.07 5,273 43,676 +1,235  
Mar25 230301 96.07 96.21 96.05 96.20 +0.06 559 2,375 +550  
Jun25 230301 96.12 96.25 96.12 96.25 +0.05 36 494 +35  
Total Volume and Open Interest 149,765 1,172,449 +6,613  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230301 96.14 96.22 96.07 96.21 +0.06 113,913 1,098,856 +4,549  
Jun23 230301 96.09 96.20 96.09 96.20 +0.06 6 56 +6  
Total Volume and Open Interest 113,919 1,098,912 +4,555  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230301 96.37 96.49 96.31 96.48 +0.09 111,463 786,653 +2,373  
Jun23 230301 96.47 96.47 96.46 96.46 +0.08 1,143 3,141 +1,051  
Total Volume and Open Interest 112,606 789,794 +3,424  
Gold(CMX) Weekly Monthly
Apr23 230301 1834.0 1852.5 1829.6 1845.4 +8.7 130,427 324,475 -4,208 Hover/Click
Jun23 230301 1850.5 1869.0 1846.4 1862.1 +8.9 10,685 59,933 +2,733 Hover/Click
Aug23 230301 1865.4 1886.8 1865.4 1880.3 +8.9 2,289 14,893 +95 Hover/Click
Oct23 230301 1883.5 1904.8 1883.5 1898.4 +9.0 323 4,738 +36 Hover/Click
Dec23 230301 1901.7 1920.3 1901.7 1916.5 +9.4 231 14,971 -32 Hover/Click
Feb24 230301 1929.9 1937.4 1929.9 1934.3 +10.3 54 1,469 +9 Hover/Click
Apr24 230301 1944.8 1949.9 1944.8 1949.9 +10.4 4 435 +1 Hover/Click
Jun24 230301 1965.8 1965.8 1965.8 1965.8 +10.6 0 318 +0 Hover/Click
Aug24 230301 1980.1 1980.1 1980.1 1980.1 +10.6 2 22 +0 Hover/Click
Oct24 230301 1996.4 1996.4 1996.4 1996.4 +10.6 2 21 +0 Hover/Click
Dec24 230301 2009.9 2009.9 2009.9 2009.9 +10.6 0 326 +0 Hover/Click
Total Volume and Open Interest 144,846 423,217 -1,706  
Silver(CMX) Weekly Monthly
Mar23 230301 2088.0 2115.0 2088.0 2095.9 -0.2 7,500 3,116 -4,393 Hover/Click
May23 230301 2103.0 2128.5 2094.5 2109.5 +2.4 66,623 106,839 +3,415 Hover/Click
Jul23 230301 2119.5 2146.0 2114.5 2127.6 +2.6 1,827 8,003 +101 Hover/Click
Sep23 230301 2153.5 2162.5 2140.0 2146.7 +2.4 606 2,509 +157 Hover/Click
Dec23 230301 2190.0 2190.0 2167.5 2172.5 +0.5 217 3,237 +86 Hover/Click
Mar24 230301 2201.5 2201.6 2201.5 2201.6 -1.3 18 256 -2 Hover/Click
May24 230301 2220.0 2220.0 2220.0 2220.0 -1.3 0 31 +0 Hover/Click
Total Volume and Open Interest 77,130 124,567 -583  
Platinum(NYMEX) Weekly Monthly
Apr23 230301 955.7 973.4 951.2 961.8 +6.3 24,309 55,088 -3,031 Hover/Click
Jul23 230301 960.4 978.9 957.5 967.8 +6.2 2,014 12,629 +976 Hover/Click
Oct23 230301 964.0 980.0 964.0 972.1 +5.6 95 1,424 -9 Hover/Click
Jan24 230301 986.4 986.4 977.5 977.5 +5.1 21 66 +7 Hover/Click
Total Volume and Open Interest 26,439 69,215 -2,057  
Palladium(NYMEX) Weekly Monthly
Mar23 230301 1421.70 1421.70 1421.70 1421.70 +17.30 457 116 -251 Hover/Click
Jun23 230301 1411.00 1455.00 1408.50 1437.60 +16.70 2,404 11,591 -12 Hover/Click
Sep23 230301 1427.50 1451.30 1427.50 1451.30 +16.60 14 50 +2 Hover/Click
Total Volume and Open Interest 2,875 11,772 -261  
Copper(CMX) Weekly Monthly
Mar23 230301 411.00 418.10 411.00 416.80 +7.05 8,905 4,924 -4,378 Hover/Click
May23 230301 407.45 417.45 406.50 416.00 +7.05 83,881 120,504 -673 Hover/Click
Jul23 230301 407.80 417.05 407.00 415.90 +6.80 8,960 30,158 +618 Hover/Click
Sep23 230301 407.45 416.70 407.45 415.75 +6.50 3,074 14,358 +28 Hover/Click
Dec23 230301 407.65 416.80 407.65 415.55 +6.20 1,441 14,980 +702 Hover/Click
Total Volume and Open Interest 108,563 196,384 -3,354  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230301 32652 32864 32527 32693 +11 156,501 87,706 +71 Hover/Click
Jun23 230301 32905 33123 32787 32950 +2 502 1,312 +25 Hover/Click
Sep23 230301 33074 33237 33074 33074 -21 0 28 +0 Hover/Click
Dec23 230301 33264 33332 33264 33264 -21       Hover/Click
Total Volume and Open Interest 157,003 89,046 +96  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230301 3968.50 3991.00 3943.00 3956.50 -19.00 1,621,961 2,069,905 +22,132 Hover/Click
Jun23 230301 4002.00 4026.75 3979.25 3992.75 -19.00 6,451 33,796 +1,832 Hover/Click
Sep23 230301 4042.50 4065.25 4020.00 4033.00 -19.00 87 1,384 +1 Hover/Click
Dec23 230301 4073.75 4073.75 4072.00 4073.75 -19.00 36 2,635 -9 Hover/Click
Total Volume and Open Interest 1,628,535 2,109,846 +23,956  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230301 12041.25 12141.75 11924.75 11961.75 -110.50 578,952 258,574 +696 Hover/Click
Jun23 230301 12173.00 12275.50 12058.00 12094.00 -112.00 1,300 5,328 +72 Hover/Click
Sep23 230301 12300.00 12404.75 12214.50 12235.25 -112.00 8 151 -3 Hover/Click
Total Volume and Open Interest 580,266 264,339 +765  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230301 2601.20 2617.70 2590.60 2608.90 +5.70 10,059 44,760 -29 Hover/Click
Jun23 230301 2629.40 2632.00 2615.00 2629.40 +3.10 0 1 +0 Hover/Click
Sep23 230301 2648.90 2648.90 2648.90 2648.90 +3.00       Hover/Click
Total Volume and Open Interest 10,059 44,761 -29  
Volatility Index(CBOE)
Mar23 230301 21.00 21.60 20.60 21.03 +0.25 72,020 137,496 -964  
Apr23 230301 21.87 22.35 21.60 22.05 +0.30 40,915 87,544 +3,286  
May23 230301 22.26 22.65 22.05 22.45 +0.30 15,374 36,064 -994  
Jun23 230301 22.60 22.90 22.40 22.75 +0.23 8,464 27,359 +74  
Total Volume and Open Interest 148,919 334,433 +2,625  
S & P 600(CME)
Mar23 230301 1253.40 1253.40 1253.40 1253.40 +1.30        
Jun23 230301 1262.70 1262.70 1262.70 1262.70 +1.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230301 1900.70 1911.00 1887.50 1899.80 +0.70 151,368 431,648 -1,241 Hover/Click
Jun23 230301 1916.60 1927.60 1905.00 1917.10 +0.60 217 1,557 -28 Hover/Click
Sep23 230301 1929.20 1941.20 1926.90 1929.20 -1.00 0 10 +0 Hover/Click
Total Volume and Open Interest 151,585 433,215 -1,269  
Nikkei 225(CME)
Mar23 230301 27385 27565 27300 27485 +60 2,510 12,949 +60  
Jun23 230301 27200 27365 27125 27295 +55 47 70 +20  
Total Volume and Open Interest 2,557 13,019 +80  
Nikkei 225(SGX) Weekly Monthly
Mar23 230301 27445 27560 27300 27535 +90 33,055 115,871 -313  
Jun23 230301 27185 27280 27185 27280 +90 31 3,544 +39  
Sep23 230301 27230 27230 27230 27230 +90 0 98 +0  
Total Volume and Open Interest 33,686 134,967 +86  
Nikkei 225 Mini(JPX)
Mar23 230301 27400 27535 27300 27530 +60 311,982 494,824 -576,451  
Jun23 230301 27165 27305 27045 27270 +60 52,162 33,389 -46,058  
Sep23 230301 27115 27240 26985 27210 +60 411 2,984 -159  
Total Volume and Open Interest 369,761 554,902 -632,039  
Nikkei 225(JPX)
Mar23 230301 27400 27540 27300 27530 +60 22,679 240,697 -37,136  
Jun23 230301 27150 27280 27040 27270 +60 369 36,698 +27  
Sep23 230301 27050 27210 27050 27210 +60 8 4,733 -4  
Total Volume and Open Interest 23,062 344,306 -36,910  
Nikkei 225(CME) Yen
Mar23 230301 27385 27560 27305 27485 +60 15,600 42,409 +666  
Jun23 230301 27140 27290 27055 27230 +60 91 160 +79  
Sep23 230301 27185 27185 27185 27185 +60        
Total Volume and Open Interest 15,691 42,569 +745  
Nikkei 225(CME) e-Mini Yen
Mar23 230301 27490 27490 27490 27490 +60        
Jun23 230301 27230 27230 27230 27230 +60        
Sep23 230301 27190 27190 27190 27190 +60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230301 7285.5 7336.0 7226.0 7242.0 -35.0 60,043 258,448 +6,995  
Apr23 230301 7344.5 7344.5 7252.5 7252.5 -35.0 9 6,352 +3  
May23 230301 7180.0 7180.0 7180.0 7180.0 -35.0        
Jun23 230301 7198.5 7198.5 7134.0 7134.0 -35.0 0 79 +10  
Sep23 230301 7181.0 7181.0 7181.0 7181.0 -35.0        
Dec23 230301 7228.0 7228.0 7228.0 7228.0 -31.0        
Total Volume and Open Interest 60,052 264,880 +7,008  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230301 19748 20654 19733 20590 +848 134,756 114,231 +8,104  
Apr23 230301 19868 20710 19862 20655 +844 38 685 +8  
May23 230301 20597 20597 20597 20597 +848 0 102 +0  
Total Volume and Open Interest 161,731 139,935 -3,223  
DAX(EUREX) Weekly Monthly
Mar23 230301 15344.0 15500.0 15269.0 15301.0 -105.0 77,255 92,025 -4,473  
Jun23 230301 15567.0 15656.0 15458.0 15467.0 -104.0 90 685 +29  
Sep23 230301 15584.0 15603.0 15584.0 15603.0 -103.0 70 94 +70  
Total Volume and Open Interest 77,415 92,804 -4,374  
Mini-DAX(EUREX)
Mar23 230301 15350.0 15499.0 15269.0 15301.0 -105.0 45,509 15,836 +129  
Jun23 230301 15590.0 15659.0 15432.0 15467.0 -104.0 66 231 +5  
Sep23 230301 15603.0 15603.0 15603.0 15603.0 -103.0        
Total Volume and Open Interest 45,575 16,067 +134  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230301 4227 4281 4209 4216 -31 970,238 3,952,599 -57,929  
Jun23 230301 4165 4220 4151 4157 -30 13,660 243,803 +7,311  
Sep23 230301 4184 4184 4184 4184 -30 0 4 +0  
Total Volume and Open Interest 983,898 4,230,520 -50,618  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230301 11037 11047 10944 10951 -72 25,280 168,469 -1,055  
Jun23 230301 10910 10922 10829 10829 -70 16 7,129 +16  
Sep23 230301 10905 10905 10868 10868 -67 0 4 +0  
Total Volume and Open Interest 25,296 175,602 -1,039  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230301 7849.50 7933.50 7833.00 7894.50 +33.00 92,924 654,270 +2,908  
Jun23 230301 7880.00 7925.50 7880.00 7893.00 +29.50 54 2,699 +48  
Sep23 230301 7902.00 7902.00 7902.00 7902.00 +29.50 30 208 +27  
Total Volume and Open Interest 93,008 657,185 +2,983  
SPI 200(SFE) Weekly Monthly
Mar23 230301 7202.0 7221.0 7161.0 7205.0 +7.0 47,755 312,904 +3,639  
Jun23 230301 7238.0 7238.0 7235.0 7235.0 +7.0 1 1,169 +0  
Sep23 230301 7168.0 7168.0 7168.0 7168.0 +7.0        
Total Volume and Open Interest 47,756 314,073 +3,639  
FTSE MIB(ISE)
Mar23 230301 27640.00 27740.00 27300.00 27349.00 -161.00 17,666 93,968 +1,250  
Jun23 230301 26810.00 27250.00 26810.00 26859.00 -186.00 42 1,627 +29  
Sep23 230301 26954.00 26954.00 26954.00 26954.00 -186.00 0 13 +0  
Total Volume and Open Interest 17,708 95,608 +1,279  
KOSPI 200(KFE)
Mar23 230228 315.45 317.90 314.20 315.80 +1.80 196,962 315,790 +4,385  
Jun23 230228 317.05 319.65 316.05 317.55 +1.80 1,234 43,755 +2,544  
Sep23 230228 319.70 320.50 318.10 318.90 +2.75 11 12,349 +7  
Total Volume and Open Interest 198,207 406,727 +7,084  
GSCI(CME) Weekly Monthly
Mar23 230301 583.00 588.60 580.60 588.25 +7.65 5 956 -3  
Apr23 230301 585.75 586.20 585.75 585.75 +7.65        
May23 230301 588.25 588.25 588.25 588.25 +12.65        
Total Volume and Open Interest 5 956 -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!!!