Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230302 1504.50 1526.50 1501.50 1519.75 +15.50 9,027 5,798 -6,253 Hover/Click
May23 230302 1494.50 1514.75 1489.50 1509.25 +15.00 162,737 329,047 -2,898 Hover/Click
Jul23 230302 1484.50 1503.25 1479.25 1498.00 +13.50 69,944 153,358 +5,334 Hover/Click
Aug23 230302 1450.00 1467.50 1445.50 1462.50 +12.50 7,570 15,287 +338 Hover/Click
Sep23 230302 1386.75 1402.00 1383.00 1397.25 +10.75 4,012 11,044 +350 Hover/Click
Nov23 230302 1359.00 1372.00 1355.25 1367.50 +8.50 32,923 120,954 +4,636 Hover/Click
Jan24 230302 1364.50 1377.00 1361.50 1372.75 +8.00 2,224 15,152 +7 Hover/Click
Mar24 230302 1358.00 1367.50 1353.00 1363.00 +5.75 2,100 11,938 +403 Hover/Click
May24 230302 1354.75 1363.50 1350.25 1359.50 +4.75 1,411 4,640 -83 Hover/Click
Jul24 230302 1351.25 1364.00 1351.25 1360.00 +4.00 722 1,216 -25 Hover/Click
Aug24 230302 1337.25 1343.75 1337.25 1343.75 +4.00 0 12 +0 Hover/Click
Sep24 230302 1311.25 1311.25 1311.25 1311.25 +4.00 0 106 +0 Hover/Click
Nov24 230302 1282.25 1293.25 1282.25 1290.75 +6.00 723 3,782 +229 Hover/Click
Jan25 230302 1291.75 1291.75 1291.75 1291.75 +6.00 0 18 +0 Hover/Click
Total Volume and Open Interest 293,399 672,590 +2,039  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230302 490.40 493.80 488.40 489.30 -1.10 5,599 4,554 -4,263 Hover/Click
May23 230302 471.00 476.30 469.70 472.30 +2.00 85,445 237,171 -5,503 Hover/Click
Jul23 230302 461.40 466.50 461.00 463.60 +2.60 35,710 91,544 +1,104 Hover/Click
Aug23 230302 448.40 453.10 448.00 450.90 +2.90 4,384 12,347 +13 Hover/Click
Sep23 230302 432.40 436.30 431.80 434.90 +2.90 3,727 12,680 +389 Hover/Click
Oct23 230302 419.70 422.70 419.30 421.60 +2.00 2,450 12,194 +127 Hover/Click
Dec23 230302 417.30 420.10 417.00 419.10 +1.90 11,714 40,474 +2,218 Hover/Click
Jan24 230302 413.00 415.40 412.60 414.20 +1.60 1,316 7,160 +217 Hover/Click
Mar24 230302 404.20 406.40 403.40 405.10 +0.90 1,101 3,257 +531 Hover/Click
May24 230302 399.20 401.40 398.40 399.70 +0.70 260 730 +4 Hover/Click
Total Volume and Open Interest 152,404 423,624 -4,773  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230302 60.05 61.39 59.77 61.39 +0.85 1,636 1,266 -886 Hover/Click
May23 230302 60.75 62.09 60.11 61.90 +1.07 64,547 186,756 -642 Hover/Click
Jul23 230302 60.51 61.73 59.93 61.58 +1.04 28,772 106,463 +2,145 Hover/Click
Aug23 230302 59.92 61.01 59.45 60.88 +0.91 7,213 26,822 +808 Hover/Click
Sep23 230302 59.31 60.33 58.90 60.20 +0.81 4,129 24,421 +368 Hover/Click
Oct23 230302 58.61 59.61 58.30 59.47 +0.69 3,132 15,209 +481 Hover/Click
Dec23 230302 58.32 59.29 58.01 59.16 +0.69 12,718 51,134 +904 Hover/Click
Jan24 230302 58.19 59.02 57.84 58.92 +0.66 1,168 9,198 +46 Hover/Click
Mar24 230302 57.98 58.74 57.57 58.63 +0.61 1,233 5,230 +517 Hover/Click
May24 230302 58.05 58.58 57.49 58.48 +0.59 152 1,668 +16 Hover/Click
Total Volume and Open Interest 124,958 433,307 +3,889  
Canola(WCE) Weekly Monthly
Mar23 230302 850.3 850.3 850.3 850.3 +1.7 511 3,382 -365 Hover/Click
May23 230302 817.0 826.1 816.0 825.3 +6.7 18,701 121,019 +4,616 Hover/Click
Jul23 230302 813.0 821.4 811.8 820.8 +6.0 9,250 84,952 +1,185 Hover/Click
Nov23 230302 790.2 799.2 790.0 796.4 +4.2 4,575 54,689 +950 Hover/Click
Jan24 230302 795.2 804.3 795.2 801.3 +4.5 148 3,707 +86 Hover/Click
Total Volume and Open Interest 33,238 268,421 +6,521  
Corn(CBOT) Weekly Monthly
Mar23 230302 641.00 647.25 635.75 637.75 -2.75 15,545 7,897 -9,102 Hover/Click
May23 230302 637.00 641.50 630.75 633.75 -2.00 215,887 525,676 +2,976 Hover/Click
Jul23 230302 626.75 630.50 620.75 624.00 -1.75 98,579 294,547 -304 Hover/Click
Sep23 230302 583.25 585.25 578.25 583.25 +1.00 35,096 149,528 +11,461 Hover/Click
Dec23 230302 569.50 571.75 565.25 570.50 +1.25 44,451 228,664 +2,253 Hover/Click
Mar24 230302 577.25 579.75 573.50 578.50 +1.25 2,206 20,747 +391 Hover/Click
May24 230302 582.75 584.50 578.00 583.25 +1.00 396 4,695 +156 Hover/Click
Jul24 230302 585.00 585.75 579.50 584.50 +1.00 223 2,853 +59 Hover/Click
Sep24 230302 553.25 554.25 549.50 553.25 +0.25 29 1,114 +0 Hover/Click
Dec24 230302 542.25 543.50 538.25 542.25 unch 780 11,071 +81 Hover/Click
Total Volume and Open Interest 413,225 1,248,175 +7,990  
Wheat(CBOT) Weekly Monthly
Mar23 230302 702.50 706.50 701.25 701.25 +4.25 1,970 1,393 -1,246 Hover/Click
May23 230302 713.00 721.75 708.50 712.75 +2.75 57,464 183,862 +5,173 Hover/Click
Jul23 230302 721.00 728.75 716.25 719.75 +1.75 23,053 87,204 +1,780 Hover/Click
Sep23 230302 731.00 738.75 727.00 730.25 +1.50 10,066 27,225 +883 Hover/Click
Dec23 230302 748.25 754.50 743.00 746.25 +1.00 6,424 33,994 +2,186 Hover/Click
Mar24 230302 758.50 765.00 754.25 757.75 +0.75 1,448 5,270 +240 Hover/Click
Total Volume and Open Interest 100,826 341,154 +9,091  
Wheat(KCBT) Weekly Monthly
Mar23 230302 823.00 832.50 823.00 832.25 +11.00 1,019 918 -837 Hover/Click
May23 230302 820.75 832.75 813.75 826.00 +9.75 25,225 85,331 +910 Hover/Click
Jul23 230302 810.50 823.75 806.50 817.25 +8.00 11,272 46,137 +326 Hover/Click
Sep23 230302 814.50 826.25 810.00 820.00 +7.50 4,001 16,579 +302 Hover/Click
Dec23 230302 821.50 833.25 817.50 827.25 +7.25 3,760 15,461 -231 Hover/Click
Mar24 230302 822.00 833.25 817.75 828.00 +7.50 147 1,280 +0 Hover/Click
May24 230302 813.25 825.50 812.75 823.00 +7.75 20 90 +6 Hover/Click
Total Volume and Open Interest 45,480 166,388 +487  
Wheat(MGE) Weekly Monthly
Mar23 230302 871.00 871.00 871.00 871.00 +12.75 502 527 -920 Hover/Click
May23 230302 865.25 879.50 863.00 876.25 +12.75 5,799 29,696 +204 Hover/Click
Jul23 230302 861.75 876.00 859.50 872.50 +12.00 2,017 9,803 +171 Hover/Click
Sep23 230302 851.75 866.00 850.25 862.50 +11.25 960 8,802 +33 Hover/Click
Dec23 230302 857.50 871.50 857.25 868.25 +10.50 684 3,618 +232 Hover/Click
Mar24 230302 871.00 871.00 870.25 870.25 +8.50 4 52 +3 Hover/Click
Total Volume and Open Interest 9,966 52,504 -277  
Oats(CBOT) Weekly Monthly
Mar23 230302 338.25 338.25 338.25 338.25 -14.75 216 70 -138 Hover/Click
May23 230302 337.25 338.00 331.75 333.50 -2.00 415 2,958 +89 Hover/Click
Jul23 230302 340.00 340.00 335.75 336.50 -1.75 119 573 +51 Hover/Click
Sep23 230302 342.75 342.75 342.00 342.25 -1.50 62 268 +23 Hover/Click
Total Volume and Open Interest 825 4,116 +31  
Rough Rice(CBOT) Weekly Monthly
Mar23 230302 17.15 17.24 17.15 17.24 +0.07 188 174 -198 Hover/Click
May23 230302 17.56 17.60 17.42 17.59 +0.07 589 5,947 -56 Hover/Click
Jul23 230302 17.79 17.86 17.79 17.86 +0.07 9 492 +1 Hover/Click
Sep23 230302 16.28 16.28 16.16 16.18 -0.10 14 2,052 +10 Hover/Click
Total Volume and Open Interest 814 8,868 -230  
Live Cattle(CME) Weekly Monthly
Apr23 230302 165.130 165.150 163.850 164.100 -1.030 24,090 143,251 +1,021 Hover/Click
Jun23 230302 160.400 160.650 159.185 159.450 -1.150 17,321 103,428 +3,907 Hover/Click
Aug23 230302 159.380 159.785 158.350 158.735 -0.950 7,761 62,956 +1,293 Hover/Click
Oct23 230302 163.750 164.130 163.050 163.350 -0.750 4,063 28,466 +558 Hover/Click
Dec23 230302 167.580 167.900 167.035 167.330 -0.655 2,003 17,743 -227 Hover/Click
Feb24 230302 170.550 170.685 169.850 170.150 -0.480 434 4,428 +46 Hover/Click
Total Volume and Open Interest 55,905 363,316 +6,535  
Feeder Cattle(CME) Weekly Monthly
Mar23 230302 188.285 189.000 188.050 188.580 +0.280 2,594 10,287 -568 Hover/Click
Apr23 230302 193.685 194.550 193.535 193.850 unch 7,182 15,373 +234 Hover/Click
May23 230302 198.580 199.850 198.550 198.830 -0.170 3,845 10,816 +478 Hover/Click
Aug23 230302 212.200 213.535 212.200 212.700 +0.070 1,445 9,325 +7 Hover/Click
Sep23 230302 215.380 215.880 214.785 215.235 +0.135 430 2,222 +41 Hover/Click
Oct23 230302 217.100 217.935 216.735 217.330 +0.280 256 1,690 +23 Hover/Click
Nov23 230302 219.000 219.200 217.735 218.600 +0.165 83 730 +18 Hover/Click
Total Volume and Open Interest 15,861 50,707 +248  
Lean Hogs(CME) Weekly Monthly
Apr23 230302 85.500 85.880 83.630 83.850 -1.100 20,183 93,511 +278 Hover/Click
May23 230302 94.300 94.850 92.850 92.880 -0.650 78 1,154 +17  
Jun23 230302 101.450 102.100 100.380 100.580 -0.220 11,639 43,721 +1,010 Hover/Click
Jul23 230302 103.630 104.200 102.630 102.730 -0.350 4,571 16,213 +488 Hover/Click
Aug23 230302 104.200 104.850 103.330 103.450 -0.450 4,384 21,428 +244 Hover/Click
Oct23 230302 91.700 92.030 90.750 91.030 -0.570 2,211 24,106 +294 Hover/Click
Dec23 230302 83.980 84.200 83.150 83.630 -0.500 1,683 11,170 +483 Hover/Click
Feb24 230302 86.850 86.880 85.930 86.430 -0.520 806 5,058 +344 Hover/Click
Total Volume and Open Interest 45,689 217,279 +3,225  
Class III Milk(CME) Weekly Monthly
Mar23 230302 17.75 17.81 17.58 17.71 -0.04 583 5,793 -99 Hover/Click
Apr23 230302 17.64 17.64 17.38 17.45 -0.14 195 4,928 +66 Hover/Click
May23 230302 17.85 17.88 17.75 17.80 -0.10 67 2,857 +36 Hover/Click
Jun23 230302 18.37 18.41 18.28 18.32 -0.13 26 2,205 +13 Hover/Click
Jul23 230302 18.95 18.95 18.90 18.91 -0.11 17 1,484 +13 Hover/Click
Aug23 230302 19.56 19.56 19.42 19.42 -0.10 31 1,074 +31 Hover/Click
Sep23 230302 19.67 19.67 19.67 19.67 -0.03 15 1,099 +15 Hover/Click
Oct23 230302 19.85 19.85 19.76 19.85 unch 3 858 +0 Hover/Click
Nov23 230302 19.82 19.82 19.79 19.80 -0.02 2 747 +0 Hover/Click
Dec23 230302 19.50 19.50 19.47 19.50 -0.04 5 697 +5 Hover/Click
Jan24 230302 19.13 19.13 19.11 19.13 -0.07 0 127 +0 Hover/Click
Feb24 230302 19.00 19.00 19.00 19.00 unch 0 132 +0 Hover/Click
Mar24 230302 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 230302 2769 2815 2730 2760 -40 2 52 +0 Hover/Click
May23 230302 2834 2841 2784 2790 -51 21,682 136,651 +2,509 Hover/Click
Jul23 230302 2837 2839 2787 2792 -48 8,416 74,208 +1,289 Hover/Click
Sep23 230302 2826 2827 2779 2784 -44 3,545 40,596 -143 Hover/Click
Dec23 230302 2780 2785 2741 2747 -41 2,020 43,850 +312 Hover/Click
Mar24 230302 2730 2733 2691 2698 -40 848 19,910 +151 Hover/Click
May24 230302 2709 2711 2668 2676 -42 140 4,953 +4 Hover/Click
Total Volume and Open Interest 36,718 327,508 +4,119  
Coffee "C"(ICE) Weekly Monthly
Mar23 230302 183.95 183.95 183.95 183.95 -1.35 24 211 -62 Hover/Click
May23 230302 185.00 186.40 180.55 182.20 -1.35 17,465 87,496 +561 Hover/Click
Jul23 230302 183.15 185.05 180.00 181.40 -0.75 7,013 35,874 -159 Hover/Click
Sep23 230302 181.60 182.90 178.45 179.75 -0.40 4,314 28,402 +614 Hover/Click
Dec23 230302 179.55 180.80 176.30 177.70 -0.45 1,677 26,702 +12 Hover/Click
Mar24 230302 179.15 180.30 176.20 177.45 -0.30 355 8,272 -35 Hover/Click
Total Volume and Open Interest 31,100 196,175 +970  
Orange Juice(ICE) Weekly Monthly
Mar23 230302 261.70 261.70 256.00 256.45 -12.90 296 465 -261 Hover/Click
May23 230302 238.30 240.30 228.00 229.15 -14.45 520 9,629 +35 Hover/Click
Jul23 230302 226.20 227.75 220.00 220.85 -10.15 37 1,026 +2 Hover/Click
Sep23 230302 218.10 218.10 213.80 215.40 -7.95 4 66 +3 Hover/Click
Nov23 230302 208.85 208.85 208.85 208.85 -6.00 1 98 +0 Hover/Click
Jan24 230302 200.80 200.80 200.80 200.80 -5.85 2 6 +0 Hover/Click
Total Volume and Open Interest 860 11,290 -221  
Sugar #11(ICE) Weekly Monthly
May23 230302 20.57 20.62 20.20 20.31 -0.26 52,032 401,944 -1,649 Hover/Click
Jul23 230302 20.02 20.04 19.66 19.75 -0.27 25,571 204,628 +563 Hover/Click
Oct23 230302 19.78 19.85 19.50 19.56 -0.31 14,581 116,574 +2,120 Hover/Click
Mar24 230302 19.87 19.95 19.61 19.67 -0.30 6,034 92,714 +963 Hover/Click
May24 230302 18.81 18.84 18.59 18.64 -0.25 2,644 25,710 -82 Hover/Click
Jul24 230302 18.10 18.10 17.84 17.93 -0.17 1,363 20,534 +456 Hover/Click
Oct24 230302 17.65 17.65 17.43 17.53 -0.15 642 17,532 +291 Hover/Click
Mar25 230302 17.60 17.60 17.41 17.52 -0.12 115 12,092 +56 Hover/Click
Total Volume and Open Interest 103,036 901,119 -13,515  
London Cocoa(LCE) Weekly Monthly
Mar23 230302 2140 2147 2114 2117 -22 18,475 31,106 -11,745 Hover/Click
May23 230302 2175 2175 2135 2141 -26 13,479 97,364 +2,875 Hover/Click
Jul23 230302 2154 2156 2123 2129 -22 5,589 43,693 +1,107 Hover/Click
Sep23 230302 2123 2126 2100 2106 -15 2,767 38,757 -104 Hover/Click
Dec23 230302 2075 2075 2051 2057 -15 1,911 41,952 +7 Hover/Click
Mar24 230302 2021 2021 1996 2001 -17 1,468 25,758 +375 Hover/Click
May24 230302 1998 1998 1974 1978 -20 623 6,742 +536 Hover/Click
Total Volume and Open Interest 44,339 293,607 -6,950  
London Sugar(LCE) Weekly Monthly
May23 230302 576.10 580.00 568.40 572.80 -3.10 6,225 47,185 -640 Hover/Click
Aug23 230302 562.20 564.80 555.30 559.50 -3.30 3,001 17,508 +303 Hover/Click
Oct23 230302 550.10 551.40 541.90 545.60 -5.30 1,594 11,671 -1 Hover/Click
Dec23 230302 541.40 541.80 534.40 536.70 -5.60 693 6,723 +343 Hover/Click
Mar24 230302 534.80 535.50 528.90 531.50 -5.50 271 4,074 -20 Hover/Click
Total Volume and Open Interest 11,784 88,285 -15  
Cotton(ICE) Weekly Monthly
Mar23 230302 82.85 82.85 82.85 82.85 -1.72 3 7 -3 Hover/Click
May23 230302 85.50 86.25 83.11 83.71 -1.95 11,944 94,699 +237 Hover/Click
Jul23 230302 86.01 86.67 83.76 84.41 -1.60 5,492 48,390 +727 Hover/Click
Oct23 230302 84.20 84.20 84.20 84.20 -1.37 3 16 +1 Hover/Click
Dec23 230302 85.09 85.75 83.19 83.75 -1.52 2,866 35,897 +278 Hover/Click
Mar24 230302 85.29 85.44 83.29 83.52 -1.62 296 4,413 +30 Hover/Click
Total Volume and Open Interest 20,675 186,843 +1,278  
Lumber(CME) Weekly Monthly
Mar23 230302 370.2 375.0 360.4 371.8 -4.9 258 563 -140  
May23 230302 410.0 413.5 400.1 410.1 -2.3 382 1,709 -7  
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 230302 77.74 78.59 77.23 78.16 +0.47 300,093 291,871 -9,190 Hover/Click
May23 230302 77.90 78.72 77.38 78.31 +0.48 88,928 189,679 -2,254 Hover/Click
Jun23 230302 77.81 78.67 77.35 78.29 +0.49 84,285 218,924 +5,304 Hover/Click
Jul23 230302 77.57 78.43 77.13 78.08 +0.51 35,284 139,933 -736 Hover/Click
Aug23 230302 77.25 78.04 76.77 77.74 +0.54 13,088 61,412 -961 Hover/Click
Sep23 230302 76.70 77.58 76.35 77.31 +0.57 25,800 118,045 +2,457 Hover/Click
Oct23 230302 76.07 76.99 75.89 76.85 +0.61 6,841 56,599 +775 Hover/Click
Nov23 230302 75.62 76.58 75.57 76.38 +0.63 3,483 28,233 +663 Hover/Click
Dec23 230302 75.27 76.09 74.88 75.90 +0.63 39,844 205,993 +2,508 Hover/Click
Jan24 230302 74.82 75.46 74.62 75.42 +0.65 1,746 37,084 +457 Hover/Click
Feb24 230302 74.21 74.95 74.18 74.95 +0.66 898 20,195 +73 Hover/Click
Mar24 230302 73.85 74.55 73.69 74.51 +0.66 4,512 26,013 +513 Hover/Click
Apr24 230302 73.77 74.25 73.46 74.10 +0.67 1,169 16,341 +198 Hover/Click
May24 230302 73.72 73.72 73.72 73.72 +0.68 371 11,378 +81 Hover/Click
Jun24 230302 72.67 73.40 72.35 73.32 +0.66 9,806 64,726 +44 Hover/Click
Jul24 230302 72.90 72.90 72.90 72.90 +0.65 110 10,213 -9 Hover/Click
Total Volume and Open Interest 634,521 1,750,212 -3  
e-miNY Crude Oil(NYM)
Apr23 230302 77.775 78.575 77.225 78.150 +0.450 11,201 2,706 +195  
May23 230302 77.825 78.700 77.400 78.300 +0.475 461 447 +31  
Jun23 230302 77.725 78.650 77.375 78.300 +0.500 128 311 +14  
Jul23 230302 77.500 78.400 77.150 78.075 +0.500 11 57 -1  
Aug23 230302 77.425 78.025 76.775 77.750 +0.550 7 39 -3  
Sep23 230302 77.250 77.550 76.350 77.300 +0.550 2 29 -1  
Oct23 230302 76.850 76.850 76.850 76.850 +0.600 0 4 +0  
Nov23 230302 76.375 76.375 76.375 76.375 +0.625 2 15 +1  
Dec23 230302 75.475 76.075 74.900 75.900 +0.625 44 184 -18  
Jan24 230302 75.425 75.425 75.425 75.425 +0.650 3 8 +1  
Total Volume and Open Interest 11,861 3,876 +219  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230302 287.18 291.07 283.82 286.62 -0.76 45,224 76,257 -1,057 Hover/Click
May23 230302 280.89 284.55 278.03 280.96 -0.26 23,243 42,160 +1,512 Hover/Click
Jun23 230302 275.68 279.05 273.13 276.25 +0.06 15,489 31,576 +997 Hover/Click
Jul23 230302 273.51 276.61 271.11 274.08 +0.30 5,500 15,971 +224 Hover/Click
Aug23 230302 274.07 275.30 270.85 272.95 +0.50 4,256 11,099 -165 Hover/Click
Sep23 230302 272.85 274.84 270.90 272.57 +0.62 4,324 13,483 +1 Hover/Click
Oct23 230302 273.00 274.10 270.10 272.09 +0.69 1,832 9,179 -28 Hover/Click
Nov23 230302 272.73 273.30 269.35 271.31 +0.75 1,257 7,214 +153 Hover/Click
Dec23 230302 269.07 272.00 267.22 270.14 +0.77 3,805 20,238 +451 Hover/Click
Jan24 230302 270.90 270.90 266.26 269.17 +0.80 801 3,356 +130 Hover/Click
Feb24 230302 268.79 268.80 265.12 267.86 +0.86 509 2,022 -37 Hover/Click
Mar24 230302 265.50 266.72 263.09 265.88 +0.90 597 2,002 +21 Hover/Click
Apr24 230302 262.80 263.13 262.80 263.13 +0.96 315 1,999 +102 Hover/Click
May24 230302 261.58 261.58 261.58 261.58 +1.14 189 792 +39 Hover/Click
Total Volume and Open Interest 108,392 245,643 -379  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230302 267.86 270.73 265.83 270.03 +2.55 41,961 94,559 +615 Hover/Click
May23 230302 266.33 269.66 264.88 268.94 +2.50 21,696 63,300 +1,752 Hover/Click
Jun23 230302 262.59 265.99 261.45 265.40 +2.51 16,570 43,973 -333 Hover/Click
Jul23 230302 258.19 261.90 257.77 261.44 +2.41 7,223 20,423 +305 Hover/Click
Aug23 230302 255.63 257.46 253.67 257.15 +2.29 4,121 7,921 -25 Hover/Click
Sep23 230302 249.00 252.26 249.00 252.20 +2.19 5,559 22,028 +488 Hover/Click
Oct23 230302 233.67 235.35 232.26 235.26 +2.07 3,236 11,190 +711 Hover/Click
Nov23 230302 228.52 230.53 227.43 230.38 +1.86 2,399 7,611 +209 Hover/Click
Dec23 230302 223.65 226.96 223.57 226.78 +1.70 2,232 12,599 -721 Hover/Click
Jan24 230302 223.44 225.32 222.90 225.03 +1.60 287 9,614 -7 Hover/Click
Total Volume and Open Interest 105,884 298,071 -1,937  
e-miNY RBOB Gasoline(NYM)
Apr23 230302 270.03 270.03 270.03 270.03 +2.55        
May23 230302 268.94 268.94 268.94 268.94 +2.50        
Jun23 230302 265.40 265.40 265.40 265.40 +2.51 0 2 +0  
Jul23 230302 261.44 261.44 261.44 261.44 +2.41 0 2 +0  
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230302 2.811 2.863 2.710 2.765 -0.046 160,843 190,196 -2,503 Hover/Click
May23 230302 2.938 2.994 2.848 2.899 -0.044 97,490 266,553 -606 Hover/Click
Jun23 230302 3.123 3.186 3.050 3.092 -0.034 28,510 64,617 -221 Hover/Click
Jul23 230302 3.285 3.364 3.234 3.270 -0.029 30,484 82,641 -307 Hover/Click
Aug23 230302 3.331 3.406 3.276 3.312 -0.029 13,091 37,507 -990 Hover/Click
Sep23 230302 3.296 3.366 3.242 3.276 -0.025 15,155 95,880 +1,585 Hover/Click
Oct23 230302 3.372 3.445 3.316 3.353 -0.027 27,071 96,371 -355 Hover/Click
Nov23 230302 3.738 3.800 3.682 3.720 -0.020 9,744 44,680 +703 Hover/Click
Dec23 230302 4.110 4.176 4.065 4.101 -0.011 6,473 33,944 -406 Hover/Click
Jan24 230302 4.309 4.370 4.259 4.295 -0.006 13,878 68,236 -244 Hover/Click
Feb24 230302 4.165 4.244 4.137 4.173 -0.002 5,222 23,102 +187 Hover/Click
Mar24 230302 3.806 3.852 3.775 3.812 +0.016 8,109 35,099 -376 Hover/Click
Apr24 230302 3.432 3.472 3.414 3.456 +0.035 4,929 37,683 +373 Hover/Click
May24 230302 3.406 3.442 3.391 3.430 +0.036 1,647 17,850 -87 Hover/Click
Jun24 230302 3.506 3.543 3.498 3.538 +0.039 740 7,107 +15 Hover/Click
Jul24 230302 3.601 3.641 3.599 3.641 +0.045 522 7,911 +90 Hover/Click
Total Volume and Open Interest 428,051 1,239,613 -2,379  
Brent Crude Oil(ICE) Weekly Monthly
May23 230302 84.31 85.10 83.83 84.75 +0.44 241,388 490,526 +17,219 Hover/Click
Jun23 230302 83.65 84.41 83.22 84.09 +0.40 143,038 412,961 +5,062 Hover/Click
Jul23 230302 83.12 83.87 82.71 83.57 +0.40 56,847 170,802 +4,379 Hover/Click
Aug23 230302 82.62 83.36 82.22 83.07 +0.40 28,769 110,176 +2,279 Hover/Click
Sep23 230302 82.13 82.85 81.75 82.59 +0.41 32,285 110,742 -741 Hover/Click
Oct23 230302 81.52 82.33 81.30 82.10 +0.41 12,379 66,217 +12 Hover/Click
Nov23 230302 81.04 81.87 80.80 81.64 +0.42 9,358 62,675 +386 Hover/Click
Dec23 230302 80.67 81.41 80.35 81.19 +0.44 63,057 201,560 -1,375 Hover/Click
Jan24 230302 80.26 80.84 80.08 80.73 +0.46 3,403 38,507 +432 Hover/Click
Feb24 230302 79.94 80.24 79.67 80.24 +0.45 1,885 45,747 +16 Hover/Click
Mar24 230302 79.34 79.79 79.34 79.79 +0.45 3,376 25,875 +705 Hover/Click
Apr24 230302 79.37 79.37 79.37 79.37 +0.44 208 11,606 +67 Hover/Click
May24 230302 78.97 78.97 78.97 78.97 +0.43 137 10,499 +1 Hover/Click
Jun24 230302 78.12 78.72 77.82 78.57 +0.43 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 230302 851.25 865.00 838.00 849.25 +10.00 30,210 57,967 -4,197 Hover/Click
Apr23 230302 841.00 852.50 828.50 839.50 +9.00 71,709 113,811 -660 Hover/Click
May23 230302 825.00 831.00 811.75 821.75 +7.50 39,623 75,476 +3,002 Hover/Click
Jun23 230302 810.25 815.25 797.75 808.00 +7.00 35,706 61,565 +317 Hover/Click
Jul23 230302 802.75 806.50 791.00 800.50 +7.00 13,326 27,822 -283 Hover/Click
Aug23 230302 800.00 801.75 786.50 796.25 +7.50 7,246 25,723 +105 Hover/Click
Sep23 230302 794.50 798.00 782.75 793.25 +7.75 7,503 34,104 +553 Hover/Click
Oct23 230302 791.50 794.25 781.50 790.50 +7.75 2,411 19,086 +107 Hover/Click
Nov23 230302 784.50 787.25 775.00 784.00 +8.00 1,991 13,409 +402 Hover/Click
Dec23 230302 776.00 779.50 765.25 776.00 +8.25 10,524 53,890 +964 Hover/Click
Total Volume and Open Interest 229,329 551,974 +196  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230302 77.65 78.60 77.28 78.16 +0.47 21,078 73,552 -1,163 Hover/Click
May23 230302 77.77 78.71 77.43 78.31 +0.48 28,214 52,713 -225 Hover/Click
Jun23 230302 77.73 78.60 77.40 78.29 +0.49 34,232 71,110 +1,301 Hover/Click
Jul23 230302 77.30 78.43 77.30 78.08 +0.51 20,321 24,839 +315 Hover/Click
Aug23 230302 76.93 78.05 76.93 77.74 +0.54 10,115 13,594 +286 Hover/Click
Sep23 230302 76.58 77.31 76.58 77.31 +0.57 5,642 29,940 -416 Hover/Click
Oct23 230302 76.92 76.92 76.85 76.85 +0.61 1,192 8,173 +201 Hover/Click
Nov23 230302 76.31 76.38 76.31 76.38 +0.63 1,385 8,879 +208 Hover/Click
Dec23 230302 75.21 75.95 75.10 75.90 +0.63 8,533 69,884 +429 Hover/Click
Jan24 230302 75.42 75.42 75.42 75.42 +0.65 584 5,406 +254 Hover/Click
Feb24 230302 74.95 74.95 74.95 74.95 +0.66 605 2,771 +277 Hover/Click
Mar24 230302 74.51 74.51 74.51 74.51 +0.66 489 3,389 +287 Hover/Click
Apr24 230302 74.10 74.10 74.10 74.10 +0.67 0 1,021 +0 Hover/Click
May24 230302 73.72 73.72 73.72 73.72 +0.68 0 923 +0 Hover/Click
Jun24 230302 73.32 73.32 73.32 73.32 +0.66 942 9,690 -86 Hover/Click
Jul24 230302 72.90 72.90 72.90 72.90 +0.65 0 1,030 +0 Hover/Click
Total Volume and Open Interest 134,081 434,238 +1,587  
US Dollar Index(ICE) Weekly Monthly
Mar23 230302 104.440 105.155 104.420 104.995 +0.563 18,884 34,935 -113 Hover/Click
Jun23 230302 104.050 104.790 104.050 104.630 +0.527 718 2,343 +288 Hover/Click
Sep23 230302 104.000 104.345 104.000 104.345 +0.478 3 7 +2 Hover/Click
Total Volume and Open Interest 19,605 37,290 +177  
Australian Dollar(CME) Weekly Monthly
Mar23 230302 67.59 67.68 67.08 67.31 -0.23 78,694 124,421 +36 Hover/Click
Jun23 230302 67.84 67.91 67.33 67.55 -0.23 834 1,998 +471 Hover/Click
Sep23 230302 67.67 68.13 67.56 67.77 -0.23 0 68 +0 Hover/Click
Total Volume and Open Interest 79,580 126,681 +515  
British Pound(CME) Weekly Monthly
Mar23 230302 120.30 120.38 119.22 119.45 -0.75 114,064 206,027 -3,120 Hover/Click
Jun23 230302 120.56 120.62 119.48 119.71 -0.74 1,433 3,425 +284 Hover/Click
Sep23 230302 119.97 120.88 119.81 119.97 -0.74 10 346 +7 Hover/Click
Total Volume and Open Interest 115,590 212,064 -2,828  
Canadian Dollar(CME) Weekly Monthly
Mar23 230302 73.56 73.63 73.31 73.53 +0.05 74,160 157,685 -1,037 Hover/Click
Jun23 230302 73.67 73.73 73.42 73.63 +0.05 1,613 5,983 +634 Hover/Click
Sep23 230302 73.68 73.87 73.57 73.78 +0.05 81 633 +68 Hover/Click
Dec23 230302 73.85 74.00 73.74 73.93 +0.05 57 500 +30 Hover/Click
Total Volume and Open Interest 75,921 165,097 -297  
Japanese Yen(CME) Weekly Monthly
Mar23 230302 73.55 73.61 73.02 73.21 -0.34 122,970 188,422 -1,781 Hover/Click
Jun23 230302 74.65 74.67 74.08 74.27 -0.35 3,576 7,713 +1,029 Hover/Click
Sep23 230302 75.28 75.73 75.16 75.34 -0.34 2 1,140 +0 Hover/Click
Total Volume and Open Interest 126,901 200,047 -808  
Swiss Franc(CME) Weekly Monthly
Mar23 230302 106.51 106.56 106.03 106.26 -0.23 19,256 40,802 +172 Hover/Click
Jun23 230302 107.66 107.68 107.15 107.37 -0.24 698 1,084 +448 Hover/Click
Sep23 230302 108.41 108.69 108.23 108.41 -0.24 0 66 +0 Hover/Click
Total Volume and Open Interest 19,954 41,991 +620  
EuroFX(CME) Weekly Monthly
Mar23 230302 106.78 106.79 105.82 105.97 -0.69 202,147 772,717 +2,333 Hover/Click
Jun23 230302 107.34 107.38 106.42 106.55 -0.70 10,142 26,629 +6,500 Hover/Click
Sep23 230302 107.10 107.86 106.91 107.04 -0.71 320 1,470 +163 Hover/Click
Total Volume and Open Interest 212,883 803,963 +9,007  
Mexican Peso(CME) Weekly Monthly
Mar23 230302 551.25 551.88 548.88 550.75 +0.63 38,406 292,090 +8,642 Hover/Click
Jun23 230302 541.25 541.75 538.88 540.75 +0.63 1,717 2,637 +1,059 Hover/Click
Total Volume and Open Interest 40,123 294,741 +9,701  
Brazilian Real(CME) Weekly Monthly
Apr23 230302 191.35 192.00 190.10 191.25 +0.05 7,744 40,160 +225  
May23 230302 190.65 190.95 189.25 190.40 +0.05        
Jun23 230302 189.40 189.40 189.00 189.40 +0.05 0 1,657 +0 Hover/Click
Jul23 230302 188.35 188.35 188.35 188.35 +0.05        
Total Volume and Open Interest 7,744 41,817 -5,727  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230302 123~000 123~070 121~270 122~070 -0~310 25,643 27,254 -8,680 Hover/Click
Jun23 230302 124~040 124~060 122~220 123~020 -1~020 463,647 1,183,826 +3,275 Hover/Click
Sep23 230302 124~000 124~000 123~040 123~040 -1~020 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 230302 110~185 110~200 109~315 110~030 -0~150 114,262 30,426 -33,273 Hover/Click
Jun23 230302 111~015 111~020 110~125 110~160 -0~160 2,123,401 4,274,026 +56,163 Hover/Click
Sep23 230302 111~060 111~080 110~275 110~310 -0~165 3 31 +1 Hover/Click
Total Volume and Open Interest 2,237,666 4,304,483 +22,891  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230302 106~110 106~112 105~306 106~022 -0~070 70,861 37,536 -32,308 Hover/Click
Jun23 230302 106~216 106~224 106~086 106~124 -0~080 1,236,647 4,144,632 -11,044 Hover/Click
Sep23 230302 106~284 106~284 106~284 106~284 -0~080       Hover/Click
Total Volume and Open Interest 1,307,508 4,182,168 -43,352  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230302 101~164 101~177 101~135 101~162 unch 37,710 32,519 -40,560 Hover/Click
Jun23 230302 101~214 101~223 101~174 101~201 -0~010 563,318 2,611,604 +7,961 Hover/Click
Sep23 230302 102~044 102~083 102~034 102~034 -0~010 2 28 -1 Hover/Click
Total Volume and Open Interest 601,030 2,644,151 -32,600  
Eurodollars(CME) Weekly Monthly
Mar23 230302 94.915 94.942 94.908 94.920 +0.007 54,307 779,830 +4,809  
Jun23 230302 94.410 94.485 94.400 94.445 +0.025 36,031 706,001 -6,852  
Sep23 230302 94.265 94.330 94.225 94.290 +0.015 24,298 636,617 +30  
Dec23 230302 94.410 94.470 94.360 94.430 +0.020 29,915 615,177 -2,277  
Mar24 230302 94.715 94.745 94.650 94.705 unch 17,093 440,558 +494  
Jun24 230302 95.100 95.130 95.025 95.070 -0.035 18,072 408,506 +953  
Sep24 230302 95.520 95.520 95.395 95.430 -0.070 9,995 369,703 +284  
Dec24 230302 95.810 95.810 95.690 95.705 -0.090 20,879 562,706 +1,039  
Mar25 230302 96.000 96.000 95.880 95.890 -0.090 10,542 223,022 -1,880  
Jun25 230302 96.095 96.100 95.990 96.000 -0.085 6,176 172,014 -209  
Sep25 230302 96.185 96.185 96.070 96.075 -0.090 4,159 141,054 +133  
Dec25 230302 96.240 96.240 96.130 96.135 -0.090 7,057 136,674 -441  
Mar26 230302 96.280 96.280 96.170 96.175 -0.095 4,051 84,618 -783  
Jun26 230302 96.310 96.310 96.195 96.205 -0.095 2,729 73,238 +318  
Sep26 230302 96.330 96.335 96.220 96.225 -0.100 2,992 95,222 -731  
Dec26 230302 96.355 96.355 96.230 96.240 -0.105 4,568 64,748 -340  
Mar27 230302 96.360 96.360 96.240 96.255 -0.105 2,786 46,565 -353  
Jun27 230302 96.360 96.360 96.235 96.250 -0.105 1,684 39,325 +15  
Total Volume and Open Interest 272,004 5,709,872 -3,068  
Ultra T-Bond(CBOT)
Mar23 230302 134~07 134~09 132~03 132~21 -1~14 18,696 33,711 -10,074  
Jun23 230302 134~14 134~19 132~11 132~30 -1~15 332,663 1,441,700 +2,108  
Sep23 230302 132~30 132~30 132~30 132~30 -1~15        
Total Volume and Open Interest 351,359 1,475,411 -7,966  
Ultra 10-Yr T-Note(CBOT)
Mar23 230302 116~115 116~160 115~185 115~245 -0~220 52,625 15,333 -14,682  
Jun23 230302 116~135 116~140 115~155 115~220 -0~220 579,281 1,515,614 +9,010  
Sep23 230302 115~220 115~220 115~220 115~220 -0~220        
Total Volume and Open Interest 631,906 1,530,947 -5,672  
30 Day Federal Funds(CBOT)
Mar23 230302 95.335 95.338 95.330 95.332 -0.003 27,768 150,393 -4,275  
Apr23 230302 95.115 95.130 95.100 95.110 -0.005 64,805 416,878 +5,191  
May23 230302 94.870 94.890 94.855 94.865 -0.010 55,155 275,078 -7,826  
Jun23 230302 94.740 94.770 94.720 94.740 -0.010 28,635 91,458 +10,337  
Jul23 230302 94.625 94.675 94.610 94.640 -0.005 54,791 187,178 +4,488  
Aug23 230302 94.535 94.600 94.515 94.560 +0.005 39,391 154,776 -975  
Total Volume and Open Interest 372,682 1,521,373 -455,381  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230302 146.62 146.74 146.46 146.73 +0.07 1,103 15,972 +320 Hover/Click
Jun23 230302 145.23 145.36 145.18 145.36 unch 98 244 +82 Hover/Click
Sep23 230302 145.36 145.36 145.36 145.36 unch       Hover/Click
Total Volume and Open Interest 1,201 16,216 +402  
Euro-Buxl(EUREX)
Mar23 230302 132.56 133.02 131.60 132.12 -0.64 138,527 247,535 +19,951  
Jun23 230302 131.72 132.34 130.96 131.44 -0.68 20,632 58,995 +13,102  
Sep23 230302 130.54 130.54 130.54 130.54 -0.64 0 2 +0  
Total Volume and Open Interest 159,159 306,532 +33,053  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230302 131.82 132.13 131.31 131.70 -0.30 1,316,535 1,535,770 +171,198 Hover/Click
Jun23 230302 130.93 131.16 130.35 130.72 -0.30 186,752 259,270 +87,604 Hover/Click
Sep23 230302 130.10 130.10 130.10 130.10 -0.30 0 6 +0 Hover/Click
Total Volume and Open Interest 1,503,287 1,795,046 +258,802  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230302 114.57 114.86 114.36 114.62 -0.06 1,114,291 1,904,021 +169,570 Hover/Click
Jun23 230302 115.10 115.37 114.86 115.11 -0.07 259,884 286,981 +128,258 Hover/Click
Sep23 230302 115.62 115.62 115.62 115.62 -0.06       Hover/Click
Total Volume and Open Interest 1,374,175 2,191,002 +297,828  
Euro-Schatz(EUREX)
Mar23 230302 104.79 104.91 104.72 104.83 +0.00 1,316,801 2,198,310 +192,492  
Jun23 230302 104.57 104.74 104.53 104.64 +0.00 237,803 413,465 +140,566  
Sep23 230302 105.58 105.58 105.58 105.58 +0.00 0 1 +0  
Total Volume and Open Interest 1,554,604 2,611,776 +333,058  
3-Mth Euribor(EUREX)
Mar23 230302 97.085 97.090 97.085 97.090 +0.005 6 386 +6  
Jun23 230302 96.325 96.325 96.325 96.325 +0.020 0 50 +0  
Sep23 230302 96.060 96.060 96.060 96.060 +0.005 0 188 +0  
Total Volume and Open Interest 6 836 +6  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230302 100~20 100~23 100~07 100~10 -0~15 5,976 16,555 -6,671 Hover/Click
Jun23 230302 99~18 100~03 99~13 99~20 -0~11 283,050 406,973 -4,244 Hover/Click
Total Volume and Open Interest 289,034 423,569 -10,915  
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 230302 97.080 97.095 97.075 97.085 unch 132,789 469,377 -2,381  
Jun23 230302 96.290 96.335 96.270 96.315 +0.015 261,058 678,408 +376  
Sep23 230302 96.045 96.095 96.010 96.050 -0.005 254,886 580,484 +11,276  
Total Volume and Open Interest 2,341,735 4,305,635 +45,765  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230302 96.32 96.32 96.26 96.28 -0.04 27,734 210,428 -6,328  
Jun23 230302 95.83 95.84 95.78 95.82 -0.02 31,155 235,529 +5,385  
Sep23 230302 95.67 95.69 95.62 95.65 -0.03 22,359 158,788 -1,053  
Dec23 230302 95.66 95.67 95.60 95.64 -0.03 33,663 203,303 -10,852  
Mar24 230302 95.73 95.74 95.67 95.69 -0.06 18,013 127,318 +2,654  
Jun24 230302 95.87 95.88 95.82 95.82 -0.07 13,905 106,523 -1,849  
Sep24 230302 96.00 96.00 95.94 95.95 -0.07 7,566 73,180 +1,703  
Dec24 230302 96.10 96.11 96.05 96.05 -0.07 13,196 49,785 +6,109  
Mar25 230302 96.16 96.17 96.13 96.14 -0.06 1,939 4,072 +1,697  
Jun25 230302 96.20 96.21 96.20 96.21 -0.04 36 494 +0  
Total Volume and Open Interest 169,566 1,169,915 -2,534  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230302 96.20 96.22 96.13 96.14 -0.07 151,118 1,122,989 +24,133  
Jun23 230302 96.17 96.17 96.13 96.13 -0.07 354 409 +353  
Total Volume and Open Interest 151,472 1,123,398 +24,486  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230302 96.47 96.47 96.41 96.42 -0.06 206,247 804,740 +18,087  
Jun23 230302 96.45 96.45 96.40 96.40 -0.06 1,701 4,842 +1,701  
Total Volume and Open Interest 207,948 809,582 +19,788  
Gold(CMX) Weekly Monthly
Apr23 230302 1843.8 1845.3 1835.9 1840.5 -4.9 184,507 325,452 +977 Hover/Click
Jun23 230302 1860.1 1861.9 1852.7 1857.3 -4.8 11,047 61,490 +1,557 Hover/Click
Aug23 230302 1876.7 1880.0 1871.1 1875.5 -4.8 4,247 16,460 +1,567 Hover/Click
Oct23 230302 1891.0 1896.4 1890.4 1893.5 -4.9 983 5,164 +426 Hover/Click
Dec23 230302 1910.2 1915.9 1907.5 1911.5 -5.0 463 15,104 +133 Hover/Click
Feb24 230302 1929.1 1929.3 1928.9 1928.9 -5.4 65 1,514 +45 Hover/Click
Apr24 230302 1945.8 1945.8 1944.9 1944.9 -5.0 1 435 +0 Hover/Click
Jun24 230302 1960.8 1960.8 1960.8 1960.8 -5.0 0 318 +0 Hover/Click
Aug24 230302 1975.1 1975.1 1975.1 1975.1 -5.0 0 22 +0 Hover/Click
Oct24 230302 1991.4 1991.4 1991.4 1991.4 -5.0 0 21 +0 Hover/Click
Dec24 230302 2004.9 2004.9 2004.9 2004.9 -5.0 50 326 +0 Hover/Click
Total Volume and Open Interest 201,997 426,890 +3,673  
Silver(CMX) Weekly Monthly
Mar23 230302 2091.5 2091.5 2073.5 2076.6 -19.3 513 1,751 -1,365 Hover/Click
May23 230302 2108.5 2110.0 2076.0 2090.1 -19.4 61,594 106,904 +65 Hover/Click
Jul23 230302 2122.5 2122.5 2095.0 2107.6 -20.0 1,881 8,080 +77 Hover/Click
Sep23 230302 2130.0 2133.5 2118.5 2125.8 -20.9 1,215 2,942 +433 Hover/Click
Dec23 230302 2150.0 2158.5 2146.0 2150.7 -21.8 155 3,257 +20 Hover/Click
Mar24 230302 2175.0 2180.0 2175.0 2178.5 -23.1 13 257 +1 Hover/Click
May24 230302 2216.5 2216.5 2197.0 2197.0 -23.0 0 31 +0 Hover/Click
Total Volume and Open Interest 65,924 123,900 -667  
Platinum(NYMEX) Weekly Monthly
Apr23 230302 959.6 967.7 948.9 963.2 +1.4 20,194 52,984 -2,104 Hover/Click
Jul23 230302 966.4 973.0 955.5 969.2 +1.4 2,113 13,608 +979 Hover/Click
Oct23 230302 968.4 977.2 961.4 973.4 +1.3 76 1,409 -15 Hover/Click
Jan24 230302 972.5 979.0 972.5 979.0 +1.5 0 66 +0 Hover/Click
Total Volume and Open Interest 22,383 68,075 -1,140  
Palladium(NYMEX) Weekly Monthly
Mar23 230302 1428.90 1428.90 1428.90 1428.90 +7.20 59 60 -56 Hover/Click
Jun23 230302 1436.00 1446.00 1412.50 1444.90 +7.30 2,215 11,645 +54 Hover/Click
Sep23 230302 1458.20 1458.20 1458.20 1458.20 +6.90 0 50 +0 Hover/Click
Total Volume and Open Interest 2,276 11,770 -2  
Copper(CMX) Weekly Monthly
Mar23 230302 417.50 417.50 406.00 408.40 -8.40 1,526 4,625 -299 Hover/Click
May23 230302 416.85 417.40 404.70 407.60 -8.40 71,439 120,272 -232 Hover/Click
Jul23 230302 416.65 417.00 404.80 407.70 -8.20 7,741 30,804 +646 Hover/Click
Sep23 230302 414.10 415.80 405.45 407.80 -7.95 3,384 14,068 -290 Hover/Click
Dec23 230302 413.10 413.10 405.00 407.85 -7.70 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 230302 32845 33107 32639 33018 +325 158,685 88,508 +802 Hover/Click
Jun23 230302 33093 33372 32899 33279 +329 579 1,376 +64 Hover/Click
Sep23 230302 33325 33495 33126 33412 +338 0 28 +0 Hover/Click
Dec23 230302 33604 33604 33604 33604 +340       Hover/Click
Total Volume and Open Interest 159,264 89,912 +866  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230302 3959.75 3995.25 3925.00 3984.75 +28.25 1,847,930 2,069,568 -337 Hover/Click
Jun23 230302 3995.00 4031.25 3960.75 4021.00 +28.25 14,122 37,415 +3,619 Hover/Click
Sep23 230302 4034.25 4070.25 4002.50 4061.00 +28.00 78 1,402 +18 Hover/Click
Dec23 230302 4044.00 4102.25 4044.00 4102.25 +28.50 98 2,648 +13 Hover/Click
Total Volume and Open Interest 1,862,228 2,113,159 +3,313  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230302 11967.00 12096.25 11832.50 12062.00 +100.25 646,026 262,577 +4,003 Hover/Click
Jun23 230302 12104.25 12228.75 11964.25 12193.25 +99.25 2,068 5,212 -116 Hover/Click
Sep23 230302 12116.50 12358.75 12116.50 12335.00 +99.75 15 154 +3 Hover/Click
Total Volume and Open Interest 648,139 268,253 +3,914  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230302 2610.90 2624.80 2582.70 2621.00 +12.10 14,497 44,759 -1 Hover/Click
Jun23 230302 2641.40 2643.00 2607.00 2641.40 +12.00 0 1 +0 Hover/Click
Sep23 230302 2661.00 2661.00 2661.00 2661.00 +12.10       Hover/Click
Total Volume and Open Interest 14,497 44,760 -1  
Volatility Index(CBOE)
Mar23 230302 21.02 21.70 20.15 20.20 -0.83 67,000 134,572 -2,924  
Apr23 230302 22.00 22.55 21.20 21.25 -0.80 39,047 89,601 +2,057  
May23 230302 22.42 22.85 21.70 21.74 -0.71 17,445 37,282 +1,218  
Jun23 230302 22.75 23.10 22.10 22.15 -0.60 8,238 28,437 +1,078  
Total Volume and Open Interest 140,479 336,321 +1,888  
S & P 600(CME)
Mar23 230302 1256.60 1256.60 1256.60 1256.60 +3.20        
Jun23 230302 1266.00 1266.00 1266.00 1266.00 +3.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230302 1901.90 1908.40 1876.20 1904.20 +4.40 162,464 438,560 +6,912 Hover/Click
Jun23 230302 1918.60 1925.50 1893.70 1921.60 +4.50 276 1,572 +15 Hover/Click
Sep23 230302 1932.70 1935.30 1915.50 1932.70 +3.50 0 10 +0 Hover/Click
Total Volume and Open Interest 162,740 440,142 +6,927  
Nikkei 225(CME)
Mar23 230302 27505 27745 27405 27705 +220 2,390 12,936 -13  
Jun23 230302 27310 27540 27220 27515 +220 68 106 +36  
Total Volume and Open Interest 2,458 13,042 +23  
Nikkei 225(SGX) Weekly Monthly
Mar23 230302 27535 27620 27395 27535 unch 33,117 119,026 +3,155  
Jun23 230302 27340 27345 27140 27290 +10 1,948 5,471 +1,927  
Sep23 230302 27230 27230 27230 27230 unch 0 98 +0  
Total Volume and Open Interest 35,923 140,165 +5,198  
Nikkei 225 Mini(JPX)
Mar23 230302 27490 27610 27395 27520 -10 324,360 490,332 -4,492  
Jun23 230302 27275 27350 27135 27270 unch 55,012 35,953 +2,564  
Sep23 230302 27215 27290 27080 27200 -10 560 3,069 +85  
Total Volume and Open Interest 385,133 551,486 -3,416  
Nikkei 225(JPX)
Mar23 230302 27490 27610 27400 27520 -10 22,498 238,856 -1,841  
Jun23 230302 27240 27350 27140 27270 unch 1,872 38,087 +1,389  
Sep23 230302 27280 27280 27180 27200 -10 6 4,730 -3  
Total Volume and Open Interest 24,378 344,735 +429  
Nikkei 225(CME) Yen
Mar23 230302 27510 27740 27400 27705 +220 17,071 42,027 -382  
Jun23 230302 27260 27470 27160 27450 +220 222 356 +196  
Sep23 230302 27405 27405 27405 27405 +220        
Total Volume and Open Interest 17,293 42,383 -186  
Nikkei 225(CME) e-Mini Yen
Mar23 230302 27710 27710 27710 27710 +220        
Jun23 230302 27450 27450 27450 27450 +220        
Sep23 230302 27410 27410 27410 27410 +220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230302 7222.0 7322.5 7175.0 7291.5 +49.5 62,891 259,559 +1,111  
Apr23 230302 7199.0 7322.0 7198.0 7302.0 +49.5 16 6,353 +1  
May23 230302 7229.5 7229.5 7229.5 7229.5 +49.5        
Jun23 230302 7110.0 7181.5 7071.0 7181.5 +47.5 5 79 +0  
Sep23 230302 7230.5 7230.5 7230.5 7230.5 +49.5        
Dec23 230302 7277.5 7277.5 7277.5 7277.5 +49.5        
Total Volume and Open Interest 62,912 265,992 +1,112  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230302 20600 20608 20336 20456 -134 146,895 119,740 +5,509  
Apr23 230302 20643 20650 20405 20520 -135 1,349 1,100 +415  
May23 230302 20463 20463 20463 20463 -134 0 102 +0  
Total Volume and Open Interest 150,267 134,716 -5,219  
DAX(EUREX) Weekly Monthly
Mar23 230302 15356.0 15407.0 15160.0 15332.0 +31.0 67,904 89,406 -2,619  
Jun23 230302 15551.0 15564.0 15332.0 15497.0 +30.0 142 744 +59  
Sep23 230302 15633.0 15633.0 15633.0 15633.0 +30.0 26 119 +25  
Total Volume and Open Interest 68,072 90,269 -2,535  
Mini-DAX(EUREX)
Mar23 230302 15356.0 15405.0 15161.0 15332.0 +31.0 44,065 15,267 -569  
Jun23 230302 15458.0 15560.0 15320.0 15497.0 +30.0 54 238 +7  
Sep23 230302 15633.0 15633.0 15633.0 15633.0 +30.0        
Total Volume and Open Interest 44,119 15,505 -562  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230302 4229 4268 4180 4240 +24 981,147 3,963,267 +10,668  
Jun23 230302 4155 4208 4120 4180 +23 5,729 244,191 +388  
Sep23 230302 4207 4207 4207 4207 +23 0 4 +0  
Total Volume and Open Interest 986,876 4,241,576 +11,056  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230302 10951 11104 10896 11068 +117 39,824 172,119 +3,650  
Jun23 230302 10800 10951 10796 10946 +117 1,992 7,858 +729  
Sep23 230302 10987 10987 10987 10987 +119 10 12 +8  
Total Volume and Open Interest 41,826 179,989 +4,387  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230302 7918.00 7965.50 7869.00 7939.00 +44.50 122,981 644,977 -9,293  
Jun23 230302 7880.00 7943.50 7878.00 7938.00 +45.00 18 2,706 +7  
Sep23 230302 7947.00 7947.00 7947.00 7947.00 +45.00 1 208 +0  
Total Volume and Open Interest 123,000 647,899 -9,286  
SPI 200(SFE) Weekly Monthly
Mar23 230302 7203.0 7235.0 7180.0 7202.0 -3.0 47,315 318,674 +5,770  
Jun23 230302 7238.0 7238.0 7233.0 7233.0 -2.0 1 1,170 +1  
Sep23 230302 7166.0 7166.0 7166.0 7166.0 -2.0        
Total Volume and Open Interest 47,316 319,844 +5,771  
FTSE MIB(ISE)
Mar23 230302 27130.00 27610.00 27060.00 27434.00 +85.00 15,595 93,858 -110  
Jun23 230302 26630.00 27110.00 26625.00 26952.00 +93.00 29 1,647 +20  
Sep23 230302 27047.00 27047.00 27047.00 27047.00 +93.00 0 13 +0  
Total Volume and Open Interest 15,624 95,518 -90  
KOSPI 200(KFE)
Mar23 230302 315.25 318.80 314.20 315.30 -0.50 253,017 324,498 +8,708  
Jun23 230302 316.90 320.55 316.00 317.10 -0.45 2,681 45,571 +1,816  
Sep23 230302 321.10 321.10 319.05 319.05 +0.15 11 14,353 +2,004  
Total Volume and Open Interest 255,732 419,240 +12,513  
GSCI(CME) Weekly Monthly
Mar23 230302 588.00 589.85 585.10 588.10 -0.15 3 955 -1  
Apr23 230302 585.60 589.30 585.60 585.60 -0.15        
May23 230302 583.10 583.10 583.10 583.10 -5.15        
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

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!!!