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 9,027 5,798 -6,253 Hover/Click
May23 230301 1481.50 1498.25 1480.25 1494.25 +15.25 162,737 329,047 -2,898 Hover/Click
Jul23 230301 1472.00 1489.25 1470.00 1484.50 +15.00 69,944 153,358 +5,334 Hover/Click
Aug23 230301 1437.75 1454.75 1437.50 1450.00 +12.75 7,570 15,287 +338 Hover/Click
Sep23 230301 1375.00 1391.25 1374.50 1386.50 +11.75 4,012 11,044 +350 Hover/Click
Nov23 230301 1347.75 1364.00 1346.25 1359.00 +11.75 32,923 120,954 +4,636 Hover/Click
Jan24 230301 1354.25 1370.25 1353.25 1364.75 +11.00 2,224 15,152 +7 Hover/Click
Mar24 230301 1346.75 1362.25 1345.50 1357.25 +10.75 2,100 11,938 +403 Hover/Click
May24 230301 1344.75 1359.25 1343.75 1354.75 +10.00 1,411 4,640 -83 Hover/Click
Jul24 230301 1350.00 1360.00 1346.00 1356.00 +9.50 722 1,216 -25 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 +5.75 723 3,782 +229 Hover/Click
Jan25 230301 1285.75 1285.75 1285.75 1285.75 +5.75 0 18 +0 Hover/Click
Total Volume and Open Interest 293,399 672,590 +2,039  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230301 487.80 492.40 487.00 490.40 +2.80 5,599 4,554 -4,263 Hover/Click
May23 230301 467.50 472.20 465.80 470.30 +3.20 85,445 237,171 -5,503 Hover/Click
Jul23 230301 458.20 462.80 456.40 461.00 +2.70 35,710 91,544 +1,104 Hover/Click
Aug23 230301 443.90 449.90 443.70 448.00 +2.50 4,384 12,347 +13 Hover/Click
Sep23 230301 428.40 434.20 428.10 432.00 +2.00 3,727 12,680 +389 Hover/Click
Oct23 230301 416.60 422.20 416.60 419.60 +1.60 2,450 12,194 +127 Hover/Click
Dec23 230301 414.40 420.00 414.30 417.20 +1.60 11,714 40,474 +2,218 Hover/Click
Jan24 230301 409.80 415.10 409.80 412.60 +1.80 1,316 7,160 +217 Hover/Click
Mar24 230301 402.00 405.70 401.20 404.20 +2.30 1,101 3,257 +531 Hover/Click
May24 230301 399.50 400.50 396.00 399.00 +1.90 260 730 +4 Hover/Click
Total Volume and Open Interest 152,404 423,624 -4,773  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230301 60.13 60.54 60.00 60.54 +0.79 1,636 1,266 -886 Hover/Click
May23 230301 60.20 60.94 59.86 60.83 +0.79 64,547 186,756 -642 Hover/Click
Jul23 230301 59.90 60.63 59.58 60.54 +0.79 28,772 106,463 +2,145 Hover/Click
Aug23 230301 59.33 60.04 58.99 59.97 +0.82 7,213 26,822 +808 Hover/Click
Sep23 230301 58.65 59.44 58.44 59.39 +0.86 4,129 24,421 +368 Hover/Click
Oct23 230301 57.95 58.81 57.77 58.78 +0.94 3,132 15,209 +481 Hover/Click
Dec23 230301 57.60 58.52 57.45 58.47 +0.95 12,718 51,134 +904 Hover/Click
Jan24 230301 57.59 58.29 57.26 58.26 +0.96 1,168 9,198 +46 Hover/Click
Mar24 230301 57.23 58.06 57.00 58.02 +1.01 1,233 5,230 +517 Hover/Click
May24 230301 57.64 57.91 57.50 57.89 +1.03 152 1,668 +16 Hover/Click
Total Volume and Open Interest 124,958 433,307 +3,889  
Canola(WCE) Weekly Monthly
Mar23 230301 851.4 852.6 848.6 848.6 +1.4 511 3,382 -365 Hover/Click
May23 230301 818.2 826.3 817.1 818.6 +0.4 18,701 121,019 +4,616 Hover/Click
Jul23 230301 814.7 821.3 813.2 814.8 +0.9 9,250 84,952 +1,185 Hover/Click
Nov23 230301 788.7 800.0 788.7 792.2 +3.5 4,575 54,689 +950 Hover/Click
Jan24 230301 794.3 802.7 794.3 796.8 +3.5 148 3,707 +86 Hover/Click
Mar24 230301 805.6 805.6 799.8 799.8 +3.6 45 655 +45 Hover/Click
Total Volume and Open Interest 33,238 268,421 +6,521  
Corn(CBOT) Weekly Monthly
Mar23 230301 630.00 641.50 623.50 640.50 +11.00 15,545 7,897 -9,102 Hover/Click
May23 230301 631.00 637.75 622.25 635.75 +5.50 215,887 525,676 +2,976 Hover/Click
Jul23 230301 623.00 627.50 614.25 625.75 +3.50 98,579 294,547 -304 Hover/Click
Sep23 230301 582.25 586.25 575.75 582.25 -0.25 35,096 149,528 +11,461 Hover/Click
Dec23 230301 569.50 573.50 564.00 569.25 -0.50 44,451 228,664 +2,253 Hover/Click
Mar24 230301 577.00 581.25 572.50 577.25 -0.50 2,206 20,747 +391 Hover/Click
May24 230301 583.25 585.75 577.50 582.25 -0.50 396 4,695 +156 Hover/Click
Jul24 230301 584.50 587.50 579.25 583.50 -1.25 223 2,853 +59 Hover/Click
Sep24 230301 551.75 555.25 549.25 553.00 -0.75 29 1,114 +0 Hover/Click
Dec24 230301 543.50 545.50 537.25 542.25 -0.75 780 11,071 +81 Hover/Click
Total Volume and Open Interest 413,225 1,248,175 +7,990  
Wheat(CBOT) Weekly Monthly
Mar23 230301 691.25 698.75 691.25 697.00 +5.50 1,970 1,393 -1,246 Hover/Click
May23 230301 708.00 714.50 701.75 710.00 +4.50 57,464 183,862 +5,173 Hover/Click
Jul23 230301 717.00 721.75 709.75 718.00 +4.25 23,053 87,204 +1,780 Hover/Click
Sep23 230301 727.25 732.25 720.00 728.75 +4.25 10,066 27,225 +883 Hover/Click
Dec23 230301 743.25 749.00 737.00 745.25 +4.25 6,424 33,994 +2,186 Hover/Click
Mar24 230301 756.00 759.75 748.25 757.00 +4.50 1,448 5,270 +240 Hover/Click
Total Volume and Open Interest 100,826 341,154 +9,091  
Wheat(KCBT) Weekly Monthly
Mar23 230301 818.25 823.00 818.25 821.25 +5.50 1,019 918 -837 Hover/Click
May23 230301 815.50 822.00 808.50 816.25 +3.50 25,225 85,331 +910 Hover/Click
Jul23 230301 809.00 814.00 801.50 809.25 +2.75 11,272 46,137 +326 Hover/Click
Sep23 230301 811.75 817.00 804.50 812.50 +2.75 4,001 16,579 +302 Hover/Click
Dec23 230301 819.00 824.00 812.00 820.00 +2.75 3,760 15,461 -231 Hover/Click
Mar24 230301 817.50 823.75 812.50 820.50 +3.00 147 1,280 +0 Hover/Click
May24 230301 811.00 816.75 807.00 815.25 +3.75 20 90 +6 Hover/Click
Total Volume and Open Interest 45,480 166,388 +487  
Wheat(MGE) Weekly Monthly
Mar23 230301 855.50 868.00 855.25 858.25 -12.50 502 527 -920 Hover/Click
May23 230301 867.75 869.50 860.25 863.50 -3.25 5,799 29,696 +204 Hover/Click
Jul23 230301 863.25 865.25 857.25 860.50 -2.00 2,017 9,803 +171 Hover/Click
Sep23 230301 854.00 855.00 846.75 851.25 -0.50 960 8,802 +33 Hover/Click
Dec23 230301 860.00 863.00 854.25 857.75 -2.25 684 3,618 +232 Hover/Click
Mar24 230301 862.75 862.75 861.75 861.75 unch 4 52 +3 Hover/Click
Total Volume and Open Interest 9,966 52,504 -277  
Oats(CBOT) Weekly Monthly
Mar23 230301 339.00 353.00 339.00 353.00 -6.75 216 70 -138 Hover/Click
May23 230301 333.50 338.00 328.25 335.50 +0.50 415 2,958 +89 Hover/Click
Jul23 230301 338.00 340.50 332.50 338.25 +0.25 119 573 +51 Hover/Click
Sep23 230301 340.75 347.00 340.75 343.75 +0.75 62 268 +23 Hover/Click
Total Volume and Open Interest 825 4,116 +31  
Rough Rice(CBOT) Weekly Monthly
Mar23 230301 16.84 17.22 16.84 17.17 +0.20 188 174 -198 Hover/Click
May23 230301 17.28 17.60 16.94 17.52 +0.17 589 5,947 -56 Hover/Click
Jul23 230301 17.42 17.80 17.42 17.79 +0.16 9 492 +1 Hover/Click
Sep23 230301 16.40 16.40 16.26 16.28 -0.13 14 2,052 +10 Hover/Click
Total Volume and Open Interest 814 8,868 -230  
Live Cattle(CME) Weekly Monthly
Apr23 230301 165.330 166.100 164.500 165.130 -0.355 24,090 143,251 +1,021 Hover/Click
Jun23 230301 161.250 161.785 160.100 160.600 -0.750 17,321 103,428 +3,907 Hover/Click
Aug23 230301 160.200 160.800 159.185 159.685 -0.565 7,761 62,956 +1,293 Hover/Click
Oct23 230301 164.435 164.985 163.400 164.100 -0.250 4,063 28,466 +558 Hover/Click
Dec23 230301 167.850 168.450 167.080 167.985 +0.035 2,003 17,743 -227 Hover/Click
Feb24 230301 170.500 171.000 169.785 170.630 +0.030 434 4,428 +46 Hover/Click
Total Volume and Open Interest 55,905 363,316 +6,535  
Feeder Cattle(CME) Weekly Monthly
Mar23 230301 189.650 191.100 187.685 188.300 -1.500 2,594 10,287 -568 Hover/Click
Apr23 230301 195.000 196.830 193.200 193.850 -1.230 7,182 15,373 +234 Hover/Click
May23 230301 199.500 201.330 197.985 199.000 -0.630 3,845 10,816 +478 Hover/Click
Aug23 230301 213.000 214.650 211.485 212.630 -0.555 1,445 9,325 +7 Hover/Click
Sep23 230301 215.500 216.750 213.950 215.100 -0.250 430 2,222 +41 Hover/Click
Oct23 230301 217.700 218.700 215.900 217.050 -0.100 256 1,690 +23 Hover/Click
Nov23 230301 218.750 220.000 217.250 218.435 -0.250 83 730 +18 Hover/Click
Total Volume and Open Interest 15,861 50,707 +248  
Lean Hogs(CME) Weekly Monthly
Apr23 230301 84.830 85.350 84.080 84.950 -0.230 20,183 93,511 +278 Hover/Click
May23 230301 93.830 94.000 93.000 93.530 -0.870 78 1,154 +17  
Jun23 230301 101.330 101.450 100.050 100.800 -0.930 11,639 43,721 +1,010 Hover/Click
Jul23 230301 103.630 103.780 102.480 103.080 -1.020 4,571 16,213 +488 Hover/Click
Aug23 230301 104.480 104.480 103.250 103.900 -0.880 4,384 21,428 +244 Hover/Click
Oct23 230301 92.050 92.250 91.150 91.600 -0.780 2,211 24,106 +294 Hover/Click
Dec23 230301 84.530 84.530 83.650 84.130 -0.620 1,683 11,170 +483 Hover/Click
Feb24 230301 87.450 87.450 86.550 86.950 -0.550 806 5,058 +344 Hover/Click
Total Volume and Open Interest 45,689 217,279 +3,225  
Class III Milk(CME) Weekly Monthly
Mar23 230301 18.02 18.12 17.75 17.75 -0.28 583 5,793 -99 Hover/Click
Apr23 230301 17.74 17.74 17.48 17.59 -0.08 195 4,928 +66 Hover/Click
May23 230301 18.13 18.13 17.84 17.90 -0.14 67 2,857 +36 Hover/Click
Jun23 230301 18.50 18.51 18.35 18.45 -0.13 26 2,205 +13 Hover/Click
Jul23 230301 19.12 19.12 18.97 19.02 -0.16 17 1,484 +13 Hover/Click
Aug23 230301 19.55 19.58 19.46 19.52 -0.06 31 1,074 +31 Hover/Click
Sep23 230301 19.78 19.78 19.66 19.70 -0.08 15 1,099 +15 Hover/Click
Oct23 230301 19.83 19.85 19.80 19.85 -0.05 3 858 +0 Hover/Click
Nov23 230301 19.80 19.82 19.80 19.82 -0.06 2 747 +0 Hover/Click
Dec23 230301 19.48 19.54 19.48 19.54 -0.02 5 697 +5 Hover/Click
Jan24 230301 19.20 19.20 19.20 19.20 unch 0 127 +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 944 22,314 -4,077  
Cocoa(ICE) Weekly Monthly
Mar23 230301 2830 2831 2800 2800 +52 0 52 +0 Hover/Click
May23 230301 2798 2856 2787 2841 +52 21,682 136,651 +2,509 Hover/Click
Jul23 230301 2796 2855 2787 2840 +52 8,416 74,208 +1,289 Hover/Click
Sep23 230301 2781 2844 2777 2828 +50 3,545 40,596 -143 Hover/Click
Dec23 230301 2746 2805 2741 2788 +46 2,020 43,850 +312 Hover/Click
Mar24 230301 2700 2754 2695 2738 +43 848 19,910 +151 Hover/Click
May24 230301 2684 2737 2676 2718 +39 140 4,953 +4 Hover/Click
Total Volume and Open Interest 36,718 327,508 +4,119  
Coffee "C"(ICE) Weekly Monthly
Mar23 230301 188.00 188.00 185.00 185.30 -5.10 24 211 -62 Hover/Click
May23 230301 184.75 184.90 180.25 183.55 -2.75 17,465 87,496 +561 Hover/Click
Jul23 230301 183.40 183.50 179.00 182.15 -2.75 7,013 35,874 -159 Hover/Click
Sep23 230301 181.50 181.50 176.95 180.15 -2.65 4,314 28,402 +614 Hover/Click
Dec23 230301 179.80 179.80 174.95 178.15 -2.60 1,677 26,702 +12 Hover/Click
Mar24 230301 178.00 178.35 174.90 177.75 -2.60 355 8,272 -35 Hover/Click
Total Volume and Open Interest 31,100 196,175 +970  
Orange Juice(ICE) Weekly Monthly
Mar23 230301 280.95 282.50 266.50 269.35 -10.00 296 465 -261 Hover/Click
May23 230301 254.00 255.30 243.60 243.60 -10.00 520 9,629 +35 Hover/Click
Jul23 230301 240.60 242.95 231.00 231.00 -10.00 37 1,026 +2 Hover/Click
Sep23 230301 223.35 223.35 223.35 223.35 -7.80 4 66 +3 Hover/Click
Nov23 230301 214.85 214.85 214.85 214.85 -7.80 0 98 +0 Hover/Click
Jan24 230301 206.65 206.65 206.65 206.65 -7.80 0 6 +0 Hover/Click
Total Volume and Open Interest 860 11,290 -221  
Sugar #11(ICE) Weekly Monthly
May23 230301 20.09 20.65 20.04 20.57 +0.50 52,032 401,944 -1,649 Hover/Click
Jul23 230301 19.66 20.06 19.55 20.02 +0.44 25,571 204,628 +563 Hover/Click
Oct23 230301 19.50 19.89 19.43 19.87 +0.40 14,581 116,574 +2,120 Hover/Click
Mar24 230301 19.61 20.01 19.56 19.97 +0.37 6,034 92,714 +963 Hover/Click
May24 230301 18.60 18.91 18.52 18.89 +0.31 2,644 25,710 -82 Hover/Click
Jul24 230301 17.89 18.13 17.83 18.10 +0.21 1,363 20,534 +456 Hover/Click
Oct24 230301 17.51 17.70 17.45 17.68 +0.17 642 17,532 +291 Hover/Click
Mar25 230301 17.51 17.66 17.48 17.64 +0.13 115 12,092 +56 Hover/Click
May25 230301 16.85 17.01 16.83 17.00 +0.11 34 6,212 -5 Hover/Click
Total Volume and Open Interest 103,036 901,119 -13,515  
London Cocoa(LCE) Weekly Monthly
Mar23 230301 2105 2148 2105 2139 +37 18,475 31,106 -11,745 Hover/Click
May23 230301 2130 2177 2130 2167 +38 13,479 97,364 +2,875 Hover/Click
Jul23 230301 2112 2160 2111 2151 +42 5,589 43,693 +1,107 Hover/Click
Sep23 230301 2080 2127 2078 2121 +45 2,767 38,757 -104 Hover/Click
Dec23 230301 2030 2075 2028 2072 +45 1,911 41,952 +7 Hover/Click
Mar24 230301 1981 2020 1977 2018 +42 1,468 25,758 +375 Hover/Click
May24 230301 1961 2000 1959 1998 +37 623 6,742 +536 Hover/Click
Total Volume and Open Interest 44,339 293,607 -6,950  
London Sugar(LCE) Weekly Monthly
May23 230301 564.80 576.70 562.00 575.90 +13.50 6,225 47,185 -640 Hover/Click
Aug23 230301 553.00 563.70 549.90 562.80 +12.80 3,001 17,508 +303 Hover/Click
Oct23 230301 540.60 551.50 539.50 550.90 +11.50 1,594 11,671 -1 Hover/Click
Dec23 230301 533.40 542.60 533.40 542.30 +10.70 693 6,723 +343 Hover/Click
Mar24 230301 532.00 537.50 532.00 537.00 +10.10 271 4,074 -20 Hover/Click
Total Volume and Open Interest 11,784 88,285 -15  
Cotton(ICE) Weekly Monthly
Mar23 230301 84.57 84.57 84.57 84.57 +0.38 3 7 -3 Hover/Click
May23 230301 84.03 86.08 83.80 85.66 +1.63 11,944 94,699 +237 Hover/Click
Jul23 230301 84.81 86.43 84.30 86.01 +1.55 5,492 48,390 +727 Hover/Click
Oct23 230301 85.57 85.57 85.57 85.57 +1.22 3 16 +1 Hover/Click
Dec23 230301 84.09 85.50 84.09 85.27 +1.44 2,866 35,897 +278 Hover/Click
Mar24 230301 84.44 85.33 84.29 85.14 +1.24 296 4,413 +30 Hover/Click
Total Volume and Open Interest 20,675 186,843 +1,278  
Crude Oil(NYM) Weekly Monthly
Apr23 230301 76.85 77.85 76.12 77.69 +0.64 300,093 291,871 -9,190 Hover/Click
May23 230301 76.93 78.00 76.30 77.83 +0.64 88,928 189,679 -2,254 Hover/Click
Jun23 230301 76.88 77.96 76.29 77.80 +0.66 84,285 218,924 +5,304 Hover/Click
Jul23 230301 76.45 77.73 76.10 77.57 +0.67 35,284 139,933 -736 Hover/Click
Aug23 230301 76.13 77.33 75.73 77.20 +0.68 13,088 61,412 -961 Hover/Click
Sep23 230301 75.65 76.89 75.31 76.73 +0.68 25,800 118,045 +2,457 Hover/Click
Oct23 230301 76.03 76.38 74.91 76.23 +0.67 6,841 56,599 +775 Hover/Click
Nov23 230301 75.30 75.82 74.60 75.75 +0.68 3,483 28,233 +663 Hover/Click
Dec23 230301 74.23 75.42 73.93 75.27 +0.68 39,844 205,993 +2,508 Hover/Click
Jan24 230301 73.73 74.90 73.54 74.77 +0.66 1,746 37,084 +457 Hover/Click
Feb24 230301 73.20 74.39 73.09 74.29 +0.64 898 20,195 +73 Hover/Click
Mar24 230301 73.00 73.94 72.80 73.85 +0.63 4,512 26,013 +513 Hover/Click
Apr24 230301 72.83 73.79 72.73 73.43 +0.61 1,169 16,341 +198 Hover/Click
May24 230301 73.04 73.04 72.42 73.04 +0.60 371 11,378 +81 Hover/Click
Jun24 230301 71.75 72.81 71.53 72.66 +0.60 9,806 64,726 +44 Hover/Click
Jul24 230301 71.66 72.27 71.66 72.25 +0.60 110 10,213 -9 Hover/Click
Total Volume and Open Interest 634,521 1,750,212 -3  
e-miNY Crude Oil(NYM)
Apr23 230301 76.800 77.850 76.125 77.700 +0.650 11,201 2,706 +195  
May23 230301 76.825 78.000 76.300 77.825 +0.625 461 447 +31  
Jun23 230301 76.800 77.925 76.325 77.800 +0.650 128 311 +14  
Jul23 230301 77.500 77.625 76.125 77.575 +0.675 11 57 -1  
Aug23 230301 75.950 77.250 75.825 77.200 +0.675 7 39 -3  
Sep23 230301 76.750 76.775 75.400 76.750 +0.700 2 29 -1  
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 2 15 +1  
Dec23 230301 75.000 75.375 73.975 75.275 +0.675 44 184 -18  
Jan24 230301 74.250 74.775 74.250 74.775 +0.675 3 8 +1  
Total Volume and Open Interest 11,861 3,876 +219  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230301 279.82 287.53 279.20 287.38 +6.82 45,224 76,257 -1,057 Hover/Click
May23 230301 274.39 281.36 273.98 281.22 +5.80 23,243 42,160 +1,512 Hover/Click
Jun23 230301 270.18 276.35 269.87 276.19 +4.93 15,489 31,576 +997 Hover/Click
Jul23 230301 271.51 273.88 268.26 273.78 +4.52 5,500 15,971 +224 Hover/Click
Aug23 230301 268.98 272.52 267.77 272.45 +4.23 4,256 11,099 -165 Hover/Click
Sep23 230301 270.61 272.06 268.14 271.95 +4.04 4,324 13,483 +1 Hover/Click
Oct23 230301 268.38 271.51 267.61 271.40 +3.90 1,832 9,179 -28 Hover/Click
Nov23 230301 267.66 270.67 267.08 270.56 +3.73 1,257 7,214 +153 Hover/Click
Dec23 230301 268.37 269.50 264.42 269.37 +3.56 3,805 20,238 +451 Hover/Click
Jan24 230301 263.50 268.40 263.50 268.37 +3.34 801 3,356 +130 Hover/Click
Feb24 230301 265.54 267.00 262.52 267.00 +3.05 509 2,022 -37 Hover/Click
Mar24 230301 262.56 265.04 261.08 264.98 +2.81 597 2,002 +21 Hover/Click
Apr24 230301 260.56 262.17 260.56 262.17 +2.58 315 1,999 +102 Hover/Click
May24 230301 259.59 260.70 259.59 260.44 +2.32 189 792 +39 Hover/Click
Total Volume and Open Interest 108,392 245,643 -379  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230301 264.20 267.71 262.56 267.48 +3.28 41,961 94,559 +615 Hover/Click
May23 230301 262.35 266.69 261.56 266.44 +3.24 21,696 63,300 +1,752 Hover/Click
Jun23 230301 259.00 263.20 258.00 262.89 +3.16 16,570 43,973 -333 Hover/Click
Jul23 230301 257.42 259.34 254.19 259.03 +3.07 7,223 20,423 +305 Hover/Click
Aug23 230301 251.40 255.03 250.20 254.86 +2.98 4,121 7,921 -25 Hover/Click
Sep23 230301 246.00 250.19 245.84 250.01 +2.91 5,559 22,028 +488 Hover/Click
Oct23 230301 230.48 233.37 229.21 233.19 +2.57 3,236 11,190 +711 Hover/Click
Nov23 230301 226.14 228.75 225.06 228.52 +2.51 2,399 7,611 +209 Hover/Click
Dec23 230301 222.66 225.32 220.82 225.08 +2.42 2,232 12,599 -721 Hover/Click
Jan24 230301 220.06 223.47 220.03 223.43 +2.31 287 9,614 -7 Hover/Click
Total Volume and Open Interest 105,884 298,071 -1,937  
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 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230301 2.769 2.839 2.664 2.811 +0.064 160,843 190,196 -2,503 Hover/Click
May23 230301 2.884 2.969 2.788 2.943 +0.080 97,490 266,553 -606 Hover/Click
Jun23 230301 3.056 3.155 2.976 3.126 +0.090 28,510 64,617 -221 Hover/Click
Jul23 230301 3.225 3.329 3.161 3.299 +0.087 30,484 82,641 -307 Hover/Click
Aug23 230301 3.280 3.371 3.208 3.341 +0.082 13,091 37,507 -990 Hover/Click
Sep23 230301 3.250 3.331 3.181 3.301 +0.070 15,155 95,880 +1,585 Hover/Click
Oct23 230301 3.331 3.413 3.255 3.380 +0.070 27,071 96,371 -355 Hover/Click
Nov23 230301 3.685 3.769 3.629 3.740 +0.049 9,744 44,680 +703 Hover/Click
Dec23 230301 4.050 4.136 3.996 4.112 +0.055 6,473 33,944 -406 Hover/Click
Jan24 230301 4.243 4.334 4.191 4.301 +0.055 13,878 68,236 -244 Hover/Click
Feb24 230301 4.119 4.207 4.065 4.175 +0.058 5,222 23,102 +187 Hover/Click
Mar24 230301 3.739 3.822 3.683 3.796 +0.071 8,109 35,099 -376 Hover/Click
Apr24 230301 3.334 3.447 3.312 3.421 +0.087 4,929 37,683 +373 Hover/Click
May24 230301 3.300 3.417 3.286 3.394 +0.090 1,647 17,850 -87 Hover/Click
Jun24 230301 3.415 3.513 3.388 3.499 +0.095 740 7,107 +15 Hover/Click
Jul24 230301 3.512 3.622 3.483 3.596 +0.098 522 7,911 +90 Hover/Click
Total Volume and Open Interest 428,051 1,239,613 -2,379  
Brent Crude Oil(ICE) Weekly Monthly
May23 230301 83.05 84.49 82.61 84.31 +0.86 241,388 490,526 +17,219 Hover/Click
Jun23 230301 82.41 83.85 82.04 83.69 +0.86 143,038 412,961 +5,062 Hover/Click
Jul23 230301 81.90 83.31 81.55 83.17 +0.84 56,847 170,802 +4,379 Hover/Click
Aug23 230301 81.42 82.83 81.08 82.67 +0.83 28,769 110,176 +2,279 Hover/Click
Sep23 230301 80.96 82.31 80.63 82.18 +0.81 32,285 110,742 -741 Hover/Click
Oct23 230301 80.49 81.81 80.17 81.69 +0.80 12,379 66,217 +12 Hover/Click
Nov23 230301 80.04 81.32 79.72 81.22 +0.81 9,358 62,675 +386 Hover/Click
Dec23 230301 79.59 80.87 79.27 80.75 +0.80 63,057 201,560 -1,375 Hover/Click
Jan24 230301 79.52 80.31 79.04 80.27 +0.78 3,403 38,507 +432 Hover/Click
Feb24 230301 78.89 79.80 78.77 79.79 +0.77 1,885 45,747 +16 Hover/Click
Mar24 230301 78.57 79.34 78.56 79.34 +0.75 3,376 25,875 +705 Hover/Click
Apr24 230301 78.41 78.93 78.23 78.93 +0.73 208 11,606 +67 Hover/Click
May24 230301 77.20 78.54 76.75 78.54 +0.73 137 10,499 +1 Hover/Click
Jun24 230301 77.14 78.26 76.90 78.14 +0.71 10,735 60,821 +586 Hover/Click
Total Volume and Open Interest 634,590 2,036,399 -74,490  
Gas Oil(ICE) Weekly Monthly
Mar23 230301 822.25 850.00 822.25 839.25 +6.00 30,210 57,967 -4,197 Hover/Click
Apr23 230301 815.00 840.25 814.50 830.50 +5.50 71,709 113,811 -660 Hover/Click
May23 230301 800.75 822.50 800.75 814.25 +4.75 39,623 75,476 +3,002 Hover/Click
Jun23 230301 789.50 807.75 789.50 801.00 +3.25 35,706 61,565 +317 Hover/Click
Jul23 230301 790.25 799.50 782.75 793.50 +2.75 13,326 27,822 -283 Hover/Click
Aug23 230301 782.50 794.75 778.75 788.75 +2.50 7,246 25,723 +105 Hover/Click
Sep23 230301 781.00 791.25 775.50 785.50 +2.25 7,503 34,104 +553 Hover/Click
Oct23 230301 781.50 787.75 773.50 782.75 +2.25 2,411 19,086 +107 Hover/Click
Nov23 230301 775.00 781.00 767.50 776.00 +2.00 1,991 13,409 +402 Hover/Click
Dec23 230301 764.50 773.25 757.50 767.75 +1.75 10,524 53,890 +964 Hover/Click
Total Volume and Open Interest 229,329 551,974 +196  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230301 76.62 77.86 76.16 77.69 +0.64 21,078 73,552 -1,163 Hover/Click
May23 230301 76.76 78.00 76.33 77.83 +0.64 28,214 52,713 -225 Hover/Click
Jun23 230301 76.89 77.96 76.38 77.80 +0.66 34,232 71,110 +1,301 Hover/Click
Jul23 230301 77.41 77.62 76.25 77.57 +0.67 20,321 24,839 +315 Hover/Click
Aug23 230301 76.27 77.23 75.93 77.20 +0.68 10,115 13,594 +286 Hover/Click
Sep23 230301 75.99 76.77 75.66 76.74 +0.69 5,642 29,940 -416 Hover/Click
Oct23 230301 75.46 76.24 75.46 76.24 +0.68 1,192 8,173 +201 Hover/Click
Nov23 230301 75.00 75.75 75.00 75.75 +0.68 1,385 8,879 +208 Hover/Click
Dec23 230301 74.97 75.27 74.32 75.27 +0.68 8,533 69,884 +429 Hover/Click
Jan24 230301 74.77 74.77 74.77 74.77 +0.66 584 5,406 +254 Hover/Click
Feb24 230301 74.29 74.29 74.29 74.29 +0.64 605 2,771 +277 Hover/Click
Mar24 230301 73.85 73.85 73.85 73.85 +0.63 489 3,389 +287 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 +0.60 942 9,690 -86 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 134,081 434,238 +1,587  
US Dollar Index(ICE) Weekly Monthly
Mar23 230301 104.985 105.035 104.045 104.433 -0.392 18,884 34,935 -113 Hover/Click
Jun23 230301 104.645 104.645 103.710 104.103 -0.372 718 2,343 +288 Hover/Click
Sep23 230301 104.055 104.055 103.755 103.868 -0.372 3 7 +2 Hover/Click
Total Volume and Open Interest 19,605 37,290 +177  
Australian Dollar(CME) Weekly Monthly
Mar23 230301 67.35 67.86 66.98 67.54 +0.16 78,694 124,421 +36 Hover/Click
Jun23 230301 67.58 68.10 67.11 67.78 +0.17 834 1,998 +471 Hover/Click
Sep23 230301 68.04 68.30 67.43 68.00 +0.20 0 68 +0 Hover/Click
Total Volume and Open Interest 79,580 126,681 +515  
British Pound(CME) Weekly Monthly
Mar23 230301 120.25 120.92 119.67 120.20 -0.37 114,064 206,027 -3,120 Hover/Click
Jun23 230301 120.60 121.15 119.94 120.45 -0.36 1,433 3,425 +284 Hover/Click
Sep23 230301 120.76 121.36 120.21 120.71 -0.34 10 346 +7 Hover/Click
Total Volume and Open Interest 115,590 212,064 -2,828  
Canadian Dollar(CME) Weekly Monthly
Mar23 230301 73.32 73.62 73.21 73.48 +0.09 74,160 157,685 -1,037 Hover/Click
Jun23 230301 73.40 73.72 73.33 73.58 +0.08 1,613 5,983 +634 Hover/Click
Sep23 230301 73.54 73.86 73.48 73.73 +0.10 81 633 +68 Hover/Click
Dec23 230301 73.95 73.99 73.64 73.88 +0.10 57 500 +30 Hover/Click
Total Volume and Open Interest 75,921 165,097 -297  
Japanese Yen(CME) Weekly Monthly
Mar23 230301 73.55 74.05 73.39 73.55 -0.05 122,970 188,422 -1,781 Hover/Click
Jun23 230301 74.55 75.11 74.46 74.61 -0.05 3,576 7,713 +1,029 Hover/Click
Sep23 230301 75.58 76.18 75.53 75.68 -0.04 2 1,140 +0 Hover/Click
Total Volume and Open Interest 126,901 200,047 -808  
Swiss Franc(CME) Weekly Monthly
Mar23 230301 106.30 107.08 106.19 106.49 +0.01 19,256 40,802 +172 Hover/Click
Jun23 230301 107.41 108.19 107.33 107.61 +0.01 698 1,084 +448 Hover/Click
Sep23 230301 108.50 109.20 108.43 108.65 unch 0 66 +0 Hover/Click
Total Volume and Open Interest 19,954 41,991 +620  
EuroFX(CME) Weekly Monthly
Mar23 230301 105.89 107.00 105.74 106.66 +0.74 202,147 772,717 +2,333 Hover/Click
Jun23 230301 106.45 107.58 106.33 107.25 +0.73 10,142 26,629 +6,500 Hover/Click
Sep23 230301 106.92 108.07 106.84 107.75 +0.73 320 1,470 +163 Hover/Click
Total Volume and Open Interest 212,883 803,963 +9,007  
Mexican Peso(CME) Weekly Monthly
Mar23 230301 545.38 552.25 544.50 550.13 +5.50 38,406 292,090 +8,642 Hover/Click
Jun23 230301 535.25 542.25 534.63 540.13 +5.38 1,717 2,637 +1,059 Hover/Click
Total Volume and Open Interest 40,123 294,741 +9,701  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230301 61.8500 62.7600 61.6600 62.5000 +0.6100 36,461 39,422 -1,163 Hover/Click
Jun23 230301 61.6900 62.7500 61.6600 62.5000 +0.6100 190 582 +57 Hover/Click
Total Volume and Open Interest 36,651 40,006 -1,106  
Brazilian Real(CME) Weekly Monthly
Apr23 230301 190.20 192.00 189.35 191.20 +1.10 7,744 40,160 +225  
May23 230301 190.20 191.00 188.90 190.35 +1.05        
Jun23 230301 189.35 189.35 189.35 189.35 +1.20 0 1,657 +0 Hover/Click
Jul23 230301 188.30 188.30 188.30 188.30 +1.15        
Total Volume and Open Interest 7,744 41,817 -5,727  
Bitcoin RR(CME) Weekly Monthly
Mar23 230301 23275 24165 23140 23530 +120 4,903 12,311 +425 Hover/Click
Apr23 230301 23390 24295 23290 23690 +130 108 2,423 +3 Hover/Click
May23 230301 24195 24340 23400 23760 +140 11 251 +0 Hover/Click
Jun23 230301 24150 24405 23510 23810 +130 11 160 +2 Hover/Click
Jul23 230301 23815 24205 23815 23820 +135 1 1 +0 Hover/Click
Total Volume and Open Interest 5,034 15,161 +430  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230301 124~020 124~100 122~300 123~060 -0~300 25,643 27,254 -8,680 Hover/Click
Jun23 230301 125~020 125~120 123~280 124~040 -1~030 463,647 1,183,826 +3,275 Hover/Click
Sep23 230301 124~060 124~060 124~060 124~060 -1~030 3 27 +3 Hover/Click
Total Volume and Open Interest 489,293 1,211,107 -5,402  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230301 111~030 111~045 110~155 110~180 -0~195 114,262 30,426 -33,273 Hover/Click
Jun23 230301 111~170 111~195 110~290 111~000 -0~210 2,123,401 4,274,026 +56,163 Hover/Click
Sep23 230301 111~250 112~020 111~120 111~155 -0~195 3 31 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230301 106~194 106~204 106~066 106~092 -0~122 70,861 37,536 -32,308 Hover/Click
Jun23 230301 106~316 107~004 106~176 106~204 -0~132 1,236,647 4,144,632 -11,044 Hover/Click
Sep23 230301 107~044 107~044 107~044 107~044 -0~132       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230301 101~197 101~213 101~160 101~162 -0~052 37,710 32,519 -40,560 Hover/Click
Jun23 230301 101~271 101~271 101~205 101~211 -0~064 563,318 2,611,604 +7,961 Hover/Click
Sep23 230301 102~060 102~060 102~044 102~044 -0~064 2 28 -1 Hover/Click
Total Volume and Open Interest 601,030 2,644,151 -32,600  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230301 95.705 95.755 95.680 95.740 +0.030 40,660 171,290 +1,887  
Jun23 230301 95.350 95.450 95.300 95.390 +0.035 54,548 224,494 +4,395  
Sep23 230301 95.200 95.345 95.145 95.270 +0.045 47,926 144,954 +4,325  
Dec23 230301 95.210 95.375 95.140 95.300 +0.060 54,161 136,448 -1,060  
Mar24 230301 95.335 95.495 95.255 95.425 +0.055 38,323 96,920 +3,364  
Jun24 230301 95.510 95.670 95.440 95.600 +0.045 46,572 99,602 -4,544  
Sep24 230301 95.690 95.825 95.605 95.750 +0.030 32,620 101,614 -56  
Dec24 230301 95.810 95.955 95.750 95.885 +0.025 29,030 109,219 +18  
Mar25 230301 95.950 96.070 95.875 96.000 +0.025 20,907 50,029 +2,432  
Jun25 230301 96.025 96.155 95.980 96.090 +0.020 21,664 60,895 +1,593  
Sep25 230301 96.100 96.230 96.055 96.165 +0.020 12,915 29,377 +209  
Dec25 230301 96.145 96.295 96.130 96.230 +0.020 14,176 45,250 -1,018  
Mar26 230301 96.200 96.340 96.185 96.280 +0.020 9,473 29,067 +915  
Jun26 230301 96.240 96.390 96.240 96.330 +0.015 11,857 13,336 +973  
Sep26 230301 96.305 96.445 96.300 96.380 +0.010 13,202 10,818 -471  
Dec26 230301 96.350 96.490 96.345 96.430 +0.010 20,032 15,431 -3,216  
Mar27 230301 96.410 96.520 96.395 96.470 +0.015 6,394 15,112 -1,684  
Jun27 230301 96.435 96.560 96.435 96.500 +0.015 4,188 8,894 -563  
Total Volume and Open Interest 483,168 1,557,575 +7,883  
Ultra T-Bond(CBOT)
Mar23 230301 134~18 135~11 133~16 134~03 -0~15 18,696 33,711 -10,074  
Jun23 230301 135~03 135~24 133~26 134~13 -0~21 332,663 1,441,700 +2,108  
Sep23 230301 134~13 134~13 134~13 134~13 -0~21        
Total Volume and Open Interest 351,359 1,475,411 -7,966  
Ultra 10-Yr T-Note(CBOT)
Mar23 230301 117~040 117~075 116~100 116~145 -0~250 52,625 15,333 -14,682  
Jun23 230301 117~015 117~060 116~075 116~120 -0~260 579,281 1,515,614 +9,010  
Sep23 230301 116~120 116~120 116~120 116~120 -0~260        
Total Volume and Open Interest 631,906 1,530,947 -5,672  
30 Day Federal Funds(CBOT)
Mar23 230301 95.335 95.338 95.330 95.335 unch 27,768 150,393 -4,275  
Apr23 230301 95.125 95.130 95.100 95.115 -0.010 64,805 416,878 +5,191  
May23 230301 94.885 94.895 94.850 94.875 -0.015 55,155 275,078 -7,826  
Jun23 230301 94.760 94.770 94.715 94.750 -0.015 28,635 91,458 +10,337  
Jul23 230301 94.660 94.675 94.610 94.645 -0.025 54,791 187,178 +4,488  
Aug23 230301 94.580 94.595 94.510 94.555 -0.040 39,391 154,776 -975  
Total Volume and Open Interest 372,682 1,521,373 -455,381  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230301 146.76 147.05 146.64 146.66 -0.03 1,103 15,972 +320 Hover/Click
Jun23 230301 145.37 145.71 145.35 145.36 +0.02 98 244 +82 Hover/Click
Sep23 230301 145.36 145.36 145.36 145.36 +0.02       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230301 133.30 134.22 132.20 132.76 -1.52 138,527 247,535 +19,951  
Jun23 230301 133.06 133.48 131.56 132.12 -1.60 20,632 58,995 +13,102  
Sep23 230301 131.18 131.18 131.18 131.18 -1.52 0 2 +0  
Total Volume and Open Interest 159,159 306,532 +33,053  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230301 132.56 132.99 131.76 132.00 -0.91 1,316,535 1,535,770 +171,198 Hover/Click
Jun23 230301 131.69 132.01 130.79 131.02 -0.93 186,752 259,270 +87,604 Hover/Click
Sep23 230301 130.40 130.40 130.40 130.40 -0.91 0 6 +0 Hover/Click
Total Volume and Open Interest 1,503,287 1,795,046 +258,802  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230301 115.05 115.22 114.55 114.68 -0.50 1,114,291 1,904,021 +169,570 Hover/Click
Jun23 230301 115.60 115.77 115.07 115.18 -0.55 259,884 286,981 +128,258 Hover/Click
Sep23 230301 115.68 115.68 115.68 115.68 -0.50       Hover/Click
Total Volume and Open Interest 1,374,175 2,191,002 +297,828  
Euro-Schatz(EUREX)
Mar23 230301 104.96 105.00 104.77 104.83 -0.15 1,316,801 2,198,310 +192,492  
Jun23 230301 104.81 104.84 104.58 104.64 -0.18 237,803 413,465 +140,566  
Sep23 230301 105.58 105.58 105.58 105.58 -0.15 0 1 +0  
Total Volume and Open Interest 1,554,604 2,611,776 +333,058  
3-Mth Euribor(EUREX)
Mar23 230301 97.085 97.085 97.085 97.085 -0.005 6 386 +6  
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 0 188 +0  
Total Volume and Open Interest 6 836 +6  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230301 100~13 101~08 100~13 100~25 +0~00 5,976 16,555 -6,671 Hover/Click
Jun23 230301 99~15 100~22 99~12 99~32 +0~01 283,050 406,973 -4,244 Hover/Click
Total Volume and Open Interest 289,034 423,569 -10,915  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230301 97.090 97.100 97.075 97.085 -0.010 132,789 469,377 -2,381  
Jun23 230301 96.355 96.365 96.290 96.300 -0.065 261,058 678,408 +376  
Sep23 230301 96.130 96.150 96.045 96.055 -0.090 254,886 580,484 +11,276  
Total Volume and Open Interest 2,341,735 4,305,635 +45,765  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230301 96.33 96.35 96.28 96.32 -0.01 27,734 210,428 -6,328  
Jun23 230301 95.78 95.86 95.73 95.84 +0.06 31,155 235,529 +5,385  
Sep23 230301 95.57 95.70 95.51 95.68 +0.10 22,359 158,788 -1,053  
Dec23 230301 95.56 95.70 95.50 95.67 +0.10 33,663 203,303 -10,852  
Mar24 230301 95.64 95.77 95.57 95.75 +0.10 18,013 127,318 +2,654  
Jun24 230301 95.78 95.91 95.72 95.89 +0.09 13,905 106,523 -1,849  
Sep24 230301 95.93 96.04 95.87 96.02 +0.07 7,566 73,180 +1,703  
Dec24 230301 96.02 96.14 95.96 96.12 +0.07 13,196 49,785 +6,109  
Mar25 230301 96.07 96.21 96.05 96.20 +0.06 1,939 4,072 +1,697  
Jun25 230301 96.12 96.25 96.12 96.25 +0.05 36 494 +0  
Total Volume and Open Interest 169,566 1,169,915 -2,534  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230301 96.14 96.22 96.07 96.21 +0.06 151,118 1,122,989 +24,133  
Jun23 230301 96.09 96.20 96.09 96.20 +0.06 354 409 +353  
Total Volume and Open Interest 151,472 1,123,398 +24,486  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230301 96.37 96.49 96.31 96.48 +0.09 206,247 804,740 +18,087  
Jun23 230301 96.47 96.47 96.46 96.46 +0.08 1,701 4,842 +1,701  
Total Volume and Open Interest 207,948 809,582 +19,788  
Gold(CMX) Weekly Monthly
Apr23 230301 1834.0 1852.5 1829.6 1845.4 +8.7 184,507 325,452 +977 Hover/Click
Jun23 230301 1850.5 1869.0 1846.4 1862.1 +8.9 11,047 61,490 +1,557 Hover/Click
Aug23 230301 1865.4 1886.8 1865.4 1880.3 +8.9 4,247 16,460 +1,567 Hover/Click
Oct23 230301 1883.5 1904.8 1883.5 1898.4 +9.0 983 5,164 +426 Hover/Click
Dec23 230301 1901.7 1920.3 1901.7 1916.5 +9.4 463 15,104 +133 Hover/Click
Feb24 230301 1929.9 1937.4 1929.9 1934.3 +10.3 65 1,514 +45 Hover/Click
Apr24 230301 1944.8 1949.9 1944.8 1949.9 +10.4 1 435 +0 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 0 22 +0 Hover/Click
Oct24 230301 1996.4 1996.4 1996.4 1996.4 +10.6 0 21 +0 Hover/Click
Dec24 230301 2009.9 2009.9 2009.9 2009.9 +10.6 50 326 +0 Hover/Click
Total Volume and Open Interest 201,997 426,890 +3,673  
Silver(CMX) Weekly Monthly
Mar23 230301 2088.0 2115.0 2088.0 2095.9 -0.2 513 1,751 -1,365 Hover/Click
May23 230301 2103.0 2128.5 2094.5 2109.5 +2.4 61,594 106,904 +65 Hover/Click
Jul23 230301 2119.5 2146.0 2114.5 2127.6 +2.6 1,881 8,080 +77 Hover/Click
Sep23 230301 2153.5 2162.5 2140.0 2146.7 +2.4 1,215 2,942 +433 Hover/Click
Dec23 230301 2190.0 2190.0 2167.5 2172.5 +0.5 155 3,257 +20 Hover/Click
Mar24 230301 2201.5 2201.6 2201.5 2201.6 -1.3 13 257 +1 Hover/Click
May24 230301 2220.0 2220.0 2220.0 2220.0 -1.3 0 31 +0 Hover/Click
Total Volume and Open Interest 65,924 123,900 -667  
Platinum(NYMEX) Weekly Monthly
Apr23 230301 955.7 973.4 951.2 961.8 +6.3 20,194 52,984 -2,104 Hover/Click
Jul23 230301 960.4 978.9 957.5 967.8 +6.2 2,113 13,608 +979 Hover/Click
Oct23 230301 964.0 980.0 964.0 972.1 +5.6 76 1,409 -15 Hover/Click
Jan24 230301 986.4 986.4 977.5 977.5 +5.1 0 66 +0 Hover/Click
Total Volume and Open Interest 22,383 68,075 -1,140  
Palladium(NYMEX) Weekly Monthly
Mar23 230301 1421.70 1421.70 1421.70 1421.70 +17.30 59 60 -56 Hover/Click
Jun23 230301 1411.00 1455.00 1408.50 1437.60 +16.70 2,215 11,645 +54 Hover/Click
Sep23 230301 1427.50 1451.30 1427.50 1451.30 +16.60 0 50 +0 Hover/Click
Total Volume and Open Interest 2,276 11,770 -2  
Copper(CMX) Weekly Monthly
Mar23 230301 411.00 418.10 411.00 416.80 +7.05 1,526 4,625 -299 Hover/Click
May23 230301 407.45 417.45 406.50 416.00 +7.05 71,439 120,272 -232 Hover/Click
Jul23 230301 407.80 417.05 407.00 415.90 +6.80 7,741 30,804 +646 Hover/Click
Sep23 230301 407.45 416.70 407.45 415.75 +6.50 3,384 14,068 -290 Hover/Click
Dec23 230301 407.65 416.80 407.65 415.55 +6.20 1,336 14,874 -106 Hover/Click
Total Volume and Open Interest 86,028 196,143 -241  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230301 32652 32864 32527 32693 +11 158,685 88,508 +802 Hover/Click
Jun23 230301 32905 33123 32787 32950 +2 579 1,376 +64 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 159,264 89,912 +866  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230301 32654 32863 32527 32693 +11 103,588 20,471 -290 Hover/Click
Jun23 230301 32924 33118 32787 32950 +2 1,657 1,641 +17 Hover/Click
Sep23 230301 33222 33280 33074 33074 -21 9 53 -6 Hover/Click
Dec23 230301 33264 33333 33264 33264 -21 0 4 +0 Hover/Click
Total Volume and Open Interest 105,254 22,169 -279  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230301 3968.50 3991.00 3943.00 3956.50 -19.00 1,847,930 2,069,568 -337 Hover/Click
Jun23 230301 4002.00 4026.75 3979.25 3992.75 -19.00 14,122 37,415 +3,619 Hover/Click
Sep23 230301 4042.50 4065.25 4020.00 4033.00 -19.00 78 1,402 +18 Hover/Click
Dec23 230301 4073.75 4073.75 4072.00 4073.75 -19.00 98 2,648 +13 Hover/Click
Total Volume and Open Interest 1,862,228 2,113,159 +3,313  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230301 3969.50 3991.00 3943.00 3956.50 -19.00 1,063,486 183,345 +2,351 Hover/Click
Jun23 230301 4005.25 4027.50 3979.25 3992.75 -19.00 8,057 6,259 +107 Hover/Click
Sep23 230301 4037.25 4065.50 4018.75 4033.00 -19.00 67 308 +4 Hover/Click
Dec23 230301 4080.00 4098.25 4072.00 4073.75 -19.00 2 161 +0 Hover/Click
Total Volume and Open Interest 1,071,612 190,191 +2,462  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230301 12041.25 12141.75 11924.75 11961.75 -110.50 646,026 262,577 +4,003 Hover/Click
Jun23 230301 12173.00 12275.50 12058.00 12094.00 -112.00 2,068 5,212 -116 Hover/Click
Sep23 230301 12300.00 12404.75 12214.50 12235.25 -112.00 15 154 +3 Hover/Click
Total Volume and Open Interest 648,139 268,253 +3,914  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230301 12042.75 12142.00 11925.00 11961.75 -110.50 914,267 175,995 +527 Hover/Click
Jun23 230301 12167.00 12275.25 12058.25 12094.00 -112.00 3,397 3,607 +107 Hover/Click
Sep23 230301 12312.00 12405.00 12203.00 12235.25 -112.00 32 91 +5 Hover/Click
Total Volume and Open Interest 917,699 179,774 +639  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230301 2601.20 2617.70 2590.60 2608.90 +5.70 14,497 44,759 -1 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 14,497 44,760 -1  
Volatility Index(CBOE)
Mar23 230301 21.00 21.60 20.60 21.03 +0.25 67,000 134,572 -2,924  
Apr23 230301 21.87 22.35 21.60 22.05 +0.30 39,047 89,601 +2,057  
May23 230301 22.26 22.65 22.05 22.45 +0.30 17,445 37,282 +1,218  
Jun23 230301 22.60 22.90 22.40 22.75 +0.23 8,238 28,437 +1,078  
Total Volume and Open Interest 140,479 336,321 +1,888  
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 +0.70 162,464 438,560 +6,912 Hover/Click
Jun23 230301 1916.60 1927.60 1905.00 1917.10 +0.60 276 1,572 +15 Hover/Click
Sep23 230301 1929.20 1941.20 1926.90 1929.20 -1.00 0 10 +0 Hover/Click
Total Volume and Open Interest 162,740 440,142 +6,927  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230301 1900.10 1911.10 1887.50 1899.80 +0.70 62,294 21,651 +659 Hover/Click
Jun23 230301 1918.60 1927.60 1905.00 1917.10 +0.60 423 802 +22 Hover/Click
Sep23 230301 1929.20 1937.80 1929.20 1929.20 -1.00 0 11 +0 Hover/Click
Total Volume and Open Interest 62,717 22,466 +681  
Nikkei 225(CME)
Mar23 230301 27385 27565 27300 27485 +60 2,390 12,936 -13  
Jun23 230301 27200 27365 27125 27295 +55 68 106 +36  
Total Volume and Open Interest 2,458 13,042 +23  
Nikkei 225(SGX) Weekly Monthly
Mar23 230301 27445 27560 27300 27535 +90 33,117 119,026 +3,155  
Jun23 230301 27185 27280 27185 27280 +90 1,948 5,471 +1,927  
Sep23 230301 27230 27230 27230 27230 +90 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230301 27425 27560 27300 27530 +60 542,205 490,332 -4,492  
Jun23 230301 27165 27305 27045 27270 +60 55,012 35,953 +2,564  
Sep23 230301 27115 27240 26985 27210 +60 560 3,069 +85  
Total Volume and Open Interest 605,854 551,486 -3,416  
Nikkei 225(JPX)
Mar23 230301 27420 27560 27300 27530 +60 34,297 238,856 -1,841  
Jun23 230301 27170 27300 27040 27270 +60 2,360 38,087 +1,389  
Sep23 230301 27120 27210 27050 27210 +60 14 4,730 -3  
Total Volume and Open Interest 36,673 344,735 +429  
Nikkei 225(CME) Yen
Mar23 230301 27385 27560 27305 27485 +60 17,071 42,027 -382  
Jun23 230301 27140 27290 27055 27230 +60 222 356 +196  
Sep23 230301 27185 27185 27185 27185 +60        
Total Volume and Open Interest 17,293 42,383 -186  
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 62,891 259,559 +1,111  
Apr23 230301 7344.5 7344.5 7252.5 7252.5 -35.0 16 6,353 +1  
May23 230301 7180.0 7180.0 7180.0 7180.0 -35.0        
Jun23 230301 7198.5 7198.5 7134.0 7134.0 -35.0 5 79 +0  
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 62,912 265,992 +1,112  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230301 19748 20654 19733 20590 +848 146,895 119,740 +5,509  
Apr23 230301 19868 20710 19862 20655 +844 1,349 1,100 +415  
May23 230301 20597 20597 20597 20597 +848 0 102 +0  
Total Volume and Open Interest 150,267 134,716 -5,219  
DAX(EUREX) Weekly Monthly
Mar23 230301 15344.0 15500.0 15269.0 15301.0 -105.0 67,904 89,406 -2,619  
Jun23 230301 15567.0 15656.0 15458.0 15467.0 -104.0 142 744 +59  
Sep23 230301 15584.0 15603.0 15584.0 15603.0 -103.0 26 119 +25  
Total Volume and Open Interest 68,072 90,269 -2,535  
Mini-DAX(EUREX)
Mar23 230301 15350.0 15499.0 15269.0 15301.0 -105.0 44,065 15,267 -569  
Jun23 230301 15590.0 15659.0 15432.0 15467.0 -104.0 54 238 +7  
Sep23 230301 15603.0 15603.0 15603.0 15603.0 -103.0        
Total Volume and Open Interest 44,119 15,505 -562  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230301 4227 4281 4209 4216 -31 981,147 3,963,267 +10,668  
Jun23 230301 4165 4220 4151 4157 -30 5,729 244,191 +388  
Sep23 230301 4184 4184 4184 4184 -30 0 4 +0  
Total Volume and Open Interest 986,876 4,241,576 +11,056  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230301 11037 11047 10944 10951 -72 39,824 172,119 +3,650  
Jun23 230301 10910 10922 10829 10829 -70 1,992 7,858 +729  
Sep23 230301 10905 10905 10868 10868 -67 10 12 +8  
Total Volume and Open Interest 41,826 179,989 +4,387  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230301 7849.50 7933.50 7833.00 7894.50 +33.00 122,981 644,977 -9,293  
Jun23 230301 7880.00 7925.50 7880.00 7893.00 +29.50 18 2,706 +7  
Sep23 230301 7902.00 7902.00 7902.00 7902.00 +29.50 1 208 +0  
Total Volume and Open Interest 123,000 647,899 -9,286  
SPI 200(SFE) Weekly Monthly
Mar23 230301 7202.0 7221.0 7161.0 7205.0 +7.0 47,315 318,674 +5,770  
Jun23 230301 7238.0 7238.0 7235.0 7235.0 +7.0 1 1,170 +1  
Sep23 230301 7168.0 7168.0 7168.0 7168.0 +7.0        
Total Volume and Open Interest 47,316 319,844 +5,771  
FTSE MIB(ISE)
Mar23 230301 27640.00 27740.00 27300.00 27349.00 -161.00 15,595 93,858 -110  
Jun23 230301 26810.00 27250.00 26810.00 26859.00 -186.00 29 1,647 +20  
Sep23 230301 26954.00 26954.00 26954.00 26954.00 -186.00 0 13 +0  
Total Volume and Open Interest 15,624 95,518 -90  
KOSPI 200(KFE)
Mar23 230228 315.45 317.90 314.20 315.80 +1.80 253,017 324,498 +8,708  
Jun23 230228 317.05 319.65 316.05 317.55 +1.80 2,681 45,571 +1,816  
Sep23 230228 319.70 320.50 318.10 318.90 +2.75 11 14,353 +2,004  
Total Volume and Open Interest 255,732 419,240 +12,513  
GSCI(CME) Weekly Monthly
Mar23 230301 583.00 588.60 580.60 588.25 +7.65 3 955 -1  
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 3 955 -1  
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

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!