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 2,793 4,189 -1,609 Hover/Click
May23 230302 1494.50 1514.75 1489.50 1509.25 +15.00 131,485 329,951 +904 Hover/Click
Jul23 230302 1484.50 1503.25 1479.25 1498.00 +13.50 55,446 155,585 +2,227 Hover/Click
Aug23 230302 1450.00 1467.50 1445.50 1462.50 +12.50 4,990 15,420 +133 Hover/Click
Sep23 230302 1386.75 1402.00 1383.00 1397.25 +10.75 2,384 11,147 +103 Hover/Click
Nov23 230302 1359.00 1372.00 1355.25 1367.50 +8.50 25,529 122,829 +1,875 Hover/Click
Jan24 230302 1364.50 1377.00 1361.50 1372.75 +8.00 2,653 15,212 +60 Hover/Click
Mar24 230302 1358.00 1367.50 1353.00 1363.00 +5.75 1,121 12,139 +201 Hover/Click
May24 230302 1354.75 1363.50 1350.25 1359.50 +4.75 707 4,657 +17 Hover/Click
Jul24 230302 1351.25 1364.00 1351.25 1360.00 +4.00 240 1,175 -41 Hover/Click
Aug24 230302 1337.25 1343.75 1337.25 1343.75 +4.00 3 13 +1 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 +6.00 307 3,855 +73 Hover/Click
Jan25 230302 1291.75 1291.75 1291.75 1291.75 +6.00 0 18 +0 Hover/Click
Total Volume and Open Interest 227,661 676,536 +3,946  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230302 490.40 493.80 488.40 489.30 -1.10 2,187 3,827 -727 Hover/Click
May23 230302 471.00 476.30 469.70 472.30 +2.00 60,586 235,318 -1,853 Hover/Click
Jul23 230302 461.40 466.50 461.00 463.60 +2.60 28,170 93,208 +1,664 Hover/Click
Aug23 230302 448.40 453.10 448.00 450.90 +2.90 3,359 12,349 +2 Hover/Click
Sep23 230302 432.40 436.30 431.80 434.90 +2.90 2,268 12,838 +158 Hover/Click
Oct23 230302 419.70 422.70 419.30 421.60 +2.00 1,544 12,279 +85 Hover/Click
Dec23 230302 417.30 420.10 417.00 419.10 +1.90 11,100 42,144 +1,670 Hover/Click
Jan24 230302 413.00 415.40 412.60 414.20 +1.60 980 7,340 +180 Hover/Click
Mar24 230302 404.20 406.40 403.40 405.10 +0.90 228 3,269 +12 Hover/Click
May24 230302 399.20 401.40 398.40 399.70 +0.70 72 748 +18 Hover/Click
Total Volume and Open Interest 110,582 424,854 +1,230  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230302 60.05 61.39 59.77 61.39 +0.85 306 1,158 -108 Hover/Click
May23 230302 60.75 62.09 60.11 61.90 +1.07 58,988 186,925 +169 Hover/Click
Jul23 230302 60.51 61.73 59.93 61.58 +1.04 24,131 107,384 +921 Hover/Click
Aug23 230302 59.92 61.01 59.45 60.88 +0.91 5,432 27,315 +493 Hover/Click
Sep23 230302 59.31 60.33 58.90 60.20 +0.81 3,763 24,679 +258 Hover/Click
Oct23 230302 58.61 59.61 58.30 59.47 +0.69 1,922 15,274 +65 Hover/Click
Dec23 230302 58.32 59.29 58.01 59.16 +0.69 8,248 51,116 -18 Hover/Click
Jan24 230302 58.19 59.02 57.84 58.92 +0.66 861 9,255 +57 Hover/Click
Mar24 230302 57.98 58.74 57.57 58.63 +0.61 578 5,429 +199 Hover/Click
May24 230302 58.05 58.58 57.49 58.48 +0.59 53 1,662 -6 Hover/Click
Total Volume and Open Interest 104,397 435,362 +2,055  
Canola(WCE) Weekly Monthly
Mar23 230302 850.3 850.3 850.3 850.3 +1.7 195 3,283 -99 Hover/Click
May23 230302 817.0 826.1 816.0 825.3 +6.7 13,336 122,356 +1,337 Hover/Click
Jul23 230302 813.0 821.4 811.8 820.8 +6.0 7,638 86,987 +2,035 Hover/Click
Nov23 230302 790.2 799.2 790.0 796.4 +4.2 6,468 57,560 +2,871 Hover/Click
Jan24 230302 795.2 804.3 795.2 801.3 +4.5 199 3,796 +89 Hover/Click
Mar24 230302 802.7 809.7 802.7 805.5 +5.7 61 716 +61 Hover/Click
Total Volume and Open Interest 27,897 274,715 +6,294  
Corn(CBOT) Weekly Monthly
Mar23 230302 641.00 647.25 635.75 637.75 -2.75 5,431 4,542 -3,355 Hover/Click
May23 230302 637.00 641.50 630.75 633.75 -2.00 251,453 527,219 +1,543 Hover/Click
Jul23 230302 626.75 630.50 620.75 624.00 -1.75 109,613 301,428 +6,881 Hover/Click
Sep23 230302 583.25 585.25 578.25 583.25 +1.00 35,694 155,362 +5,834 Hover/Click
Dec23 230302 569.50 571.75 565.25 570.50 +1.25 51,459 229,431 +767 Hover/Click
Mar24 230302 577.25 579.75 573.50 578.50 +1.25 3,320 20,834 +87 Hover/Click
May24 230302 582.75 584.50 578.00 583.25 +1.00 600 4,814 +119 Hover/Click
Jul24 230302 585.00 585.75 579.50 584.50 +1.00 483 2,958 +105 Hover/Click
Sep24 230302 553.25 554.25 549.50 553.25 +0.25 28 1,113 -1 Hover/Click
Dec24 230302 542.25 543.50 538.25 542.25 unch 782 11,312 +241 Hover/Click
Total Volume and Open Interest 458,909 1,260,423 +12,248  
Wheat(CBOT) Weekly Monthly
Mar23 230302 702.50 706.50 701.25 701.25 +4.25 213 820 -573 Hover/Click
May23 230302 713.00 721.75 708.50 712.75 +2.75 55,837 187,478 +3,616 Hover/Click
Jul23 230302 721.00 728.75 716.25 719.75 +1.75 24,616 89,046 +1,842 Hover/Click
Sep23 230302 731.00 738.75 727.00 730.25 +1.50 10,355 28,144 +919 Hover/Click
Dec23 230302 748.25 754.50 743.00 746.25 +1.00 4,853 32,999 -995 Hover/Click
Mar24 230302 758.50 765.00 754.25 757.75 +0.75 1,381 5,694 +424 Hover/Click
Total Volume and Open Interest 97,366 346,408 +5,254  
Wheat(KCBT) Weekly Monthly
Mar23 230302 823.00 832.50 823.00 832.25 +11.00 299 552 -366 Hover/Click
May23 230302 820.75 832.75 813.75 826.00 +9.75 22,683 84,944 -387 Hover/Click
Jul23 230302 810.50 823.75 806.50 817.25 +8.00 10,297 45,726 -411 Hover/Click
Sep23 230302 814.50 826.25 810.00 820.00 +7.50 4,207 16,577 -2 Hover/Click
Dec23 230302 821.50 833.25 817.50 827.25 +7.25 2,831 15,828 +367 Hover/Click
Mar24 230302 822.00 833.25 817.75 828.00 +7.50 102 1,302 +22 Hover/Click
May24 230302 813.25 825.50 812.75 823.00 +7.75 22 94 +4 Hover/Click
Total Volume and Open Interest 40,448 165,617 -771  
Wheat(MGE) Weekly Monthly
Mar23 230302 871.00 871.00 871.00 871.00 +12.75 68 536 +9 Hover/Click
May23 230302 865.25 879.50 863.00 876.25 +12.75 6,390 30,099 +403 Hover/Click
Jul23 230302 861.75 876.00 859.50 872.50 +12.00 2,702 10,652 +849 Hover/Click
Sep23 230302 851.75 866.00 850.25 862.50 +11.25 611 8,773 -29 Hover/Click
Dec23 230302 857.50 871.50 857.25 868.25 +10.50 500 3,499 -119 Hover/Click
Mar24 230302 871.00 871.00 870.25 870.25 +8.50 4 53 +1 Hover/Click
Total Volume and Open Interest 10,275 53,618 +1,114  
Oats(CBOT) Weekly Monthly
Mar23 230302 338.25 338.25 338.25 338.25 -14.75 3 6 -64 Hover/Click
May23 230302 337.25 338.00 331.75 333.50 -2.00 566 3,048 +90 Hover/Click
Jul23 230302 340.00 340.00 335.75 336.50 -1.75 59 589 +16 Hover/Click
Sep23 230302 342.75 342.75 342.00 342.25 -1.50 64 285 +17 Hover/Click
Total Volume and Open Interest 737 4,199 +83  
Rough Rice(CBOT) Weekly Monthly
Mar23 230302 17.15 17.24 17.15 17.24 +0.07 78 63 -111 Hover/Click
May23 230302 17.56 17.60 17.42 17.59 +0.07 1,211 5,730 -217 Hover/Click
Jul23 230302 17.79 17.86 17.79 17.86 +0.07 20 491 -1 Hover/Click
Sep23 230302 16.28 16.28 16.16 16.18 -0.10 49 2,100 +48 Hover/Click
Total Volume and Open Interest 1,360 8,588 -280  
Live Cattle(CME) Weekly Monthly
Apr23 230302 165.130 165.150 163.850 164.100 -1.030 27,358 141,243 -2,008 Hover/Click
Jun23 230302 160.400 160.650 159.185 159.450 -1.150 22,026 105,239 +1,811 Hover/Click
Aug23 230302 159.380 159.785 158.350 158.735 -0.950 13,807 64,231 +1,275 Hover/Click
Oct23 230302 163.750 164.130 163.050 163.350 -0.750 7,023 28,848 +382 Hover/Click
Dec23 230302 167.580 167.900 167.035 167.330 -0.655 3,462 17,445 -298 Hover/Click
Feb24 230302 170.550 170.685 169.850 170.150 -0.480 1,032 4,409 -19 Hover/Click
Total Volume and Open Interest 75,186 364,600 +1,284  
Feeder Cattle(CME) Weekly Monthly
Mar23 230302 188.285 189.000 188.050 188.580 +0.280 5,807 8,896 -1,391 Hover/Click
Apr23 230302 193.685 194.550 193.535 193.850 unch 11,769 16,445 +1,072 Hover/Click
May23 230302 198.580 199.850 198.550 198.830 -0.170 6,662 11,318 +502 Hover/Click
Aug23 230302 212.200 213.535 212.200 212.700 +0.070 2,782 9,290 -35 Hover/Click
Sep23 230302 215.380 215.880 214.785 215.235 +0.135 716 2,359 +137 Hover/Click
Oct23 230302 217.100 217.935 216.735 217.330 +0.280 518 1,692 +2 Hover/Click
Nov23 230302 219.000 219.200 217.735 218.600 +0.165 251 719 -11 Hover/Click
Total Volume and Open Interest 28,618 51,031 +324  
Lean Hogs(CME) Weekly Monthly
Apr23 230302 85.500 85.880 83.630 83.850 -1.100 26,639 92,469 -1,042 Hover/Click
May23 230302 94.300 94.850 92.850 92.880 -0.650 80 1,131 -23  
Jun23 230302 101.450 102.100 100.380 100.580 -0.220 16,025 45,775 +2,054 Hover/Click
Jul23 230302 103.630 104.200 102.630 102.730 -0.350 3,386 16,292 +79 Hover/Click
Aug23 230302 104.200 104.850 103.330 103.450 -0.450 4,186 21,973 +545 Hover/Click
Oct23 230302 91.700 92.030 90.750 91.030 -0.570 2,061 24,472 +366 Hover/Click
Dec23 230302 83.980 84.200 83.150 83.630 -0.500 2,391 11,531 +361 Hover/Click
Feb24 230302 86.850 86.880 85.930 86.430 -0.520 1,187 5,301 +243 Hover/Click
Total Volume and Open Interest 56,057 219,929 +2,650  
Class III Milk(CME) Weekly Monthly
Mar23 230302 17.75 17.81 17.58 17.71 -0.04 536 5,697 -96 Hover/Click
Apr23 230302 17.64 17.64 17.38 17.45 -0.14 237 5,003 +75 Hover/Click
May23 230302 17.85 17.88 17.75 17.80 -0.10 63 2,888 +31 Hover/Click
Jun23 230302 18.37 18.41 18.28 18.32 -0.13 99 2,268 +63 Hover/Click
Jul23 230302 18.95 18.95 18.90 18.91 -0.11 37 1,505 +21 Hover/Click
Aug23 230302 19.56 19.56 19.42 19.42 -0.10 14 1,083 +9 Hover/Click
Sep23 230302 19.67 19.67 19.67 19.67 -0.03 8 1,103 +4 Hover/Click
Oct23 230302 19.85 19.85 19.76 19.85 unch 4 860 +2 Hover/Click
Nov23 230302 19.82 19.82 19.79 19.80 -0.02 18 748 +1 Hover/Click
Dec23 230302 19.50 19.50 19.47 19.50 -0.04 2 696 -1 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 1,018 22,423 +109  
Cocoa(ICE) Weekly Monthly
Mar23 230302 2769 2815 2730 2760 -40 2 36 -16 Hover/Click
May23 230302 2834 2841 2784 2790 -51 36,941 137,589 +938 Hover/Click
Jul23 230302 2837 2839 2787 2792 -48 16,388 76,746 +2,538 Hover/Click
Sep23 230302 2826 2827 2779 2784 -44 7,830 42,917 +2,321 Hover/Click
Dec23 230302 2780 2785 2741 2747 -41 6,480 46,152 +2,302 Hover/Click
Mar24 230302 2730 2733 2691 2698 -40 2,463 20,479 +569 Hover/Click
May24 230302 2709 2711 2668 2676 -42 646 4,969 +16 Hover/Click
Total Volume and Open Interest 71,492 336,608 +9,100  
Coffee "C"(ICE) Weekly Monthly
Mar23 230302 183.95 183.95 183.95 183.95 -1.35 53 167 -44 Hover/Click
May23 230302 185.00 186.40 180.55 182.20 -1.35 21,394 85,879 -1,617 Hover/Click
Jul23 230302 183.15 185.05 180.00 181.40 -0.75 8,767 35,463 -411 Hover/Click
Sep23 230302 181.60 182.90 178.45 179.75 -0.40 5,290 28,411 +9 Hover/Click
Dec23 230302 179.55 180.80 176.30 177.70 -0.45 2,112 27,117 +415 Hover/Click
Mar24 230302 179.15 180.30 176.20 177.45 -0.30 910 8,223 -49 Hover/Click
Total Volume and Open Interest 39,280 194,659 -1,516  
Orange Juice(ICE) Weekly Monthly
Mar23 230302 261.70 261.70 256.00 256.45 -12.90 92 451 -14 Hover/Click
May23 230302 238.30 240.30 228.00 229.15 -14.45 561 9,658 +29 Hover/Click
Jul23 230302 226.20 227.75 220.00 220.85 -10.15 61 1,035 +9 Hover/Click
Sep23 230302 218.10 218.10 213.80 215.40 -7.95 15 72 +6 Hover/Click
Nov23 230302 208.85 208.85 208.85 208.85 -6.00 0 98 +0 Hover/Click
Jan24 230302 200.80 200.80 200.80 200.80 -5.85 0 6 +0 Hover/Click
Total Volume and Open Interest 729 11,320 +30  
Sugar #11(ICE) Weekly Monthly
May23 230302 20.57 20.62 20.20 20.31 -0.26 63,125 402,799 +855 Hover/Click
Jul23 230302 20.02 20.04 19.66 19.75 -0.27 35,817 207,488 +2,860 Hover/Click
Oct23 230302 19.78 19.85 19.50 19.56 -0.31 21,024 118,825 +2,251 Hover/Click
Mar24 230302 19.87 19.95 19.61 19.67 -0.30 13,395 94,308 +1,594 Hover/Click
May24 230302 18.81 18.84 18.59 18.64 -0.25 6,488 26,214 +504 Hover/Click
Jul24 230302 18.10 18.10 17.84 17.93 -0.17 3,044 21,323 +789 Hover/Click
Oct24 230302 17.65 17.65 17.43 17.53 -0.15 1,748 17,876 +344 Hover/Click
Mar25 230302 17.60 17.60 17.41 17.52 -0.12 352 12,172 +80 Hover/Click
May25 230302 16.91 16.91 16.86 16.90 -0.10 162 6,266 +54 Hover/Click
Total Volume and Open Interest 145,170 910,461 +9,342  
London Cocoa(LCE) Weekly Monthly
Mar23 230302 2140 2147 2114 2117 -22 5,724 26,208 -4,898 Hover/Click
May23 230302 2175 2175 2135 2141 -26 20,086 96,951 -413 Hover/Click
Jul23 230302 2154 2156 2123 2129 -22 12,491 44,759 +1,066 Hover/Click
Sep23 230302 2123 2126 2100 2106 -15 7,743 39,496 +739 Hover/Click
Dec23 230302 2075 2075 2051 2057 -15 7,079 43,026 +1,074 Hover/Click
Mar24 230302 2021 2021 1996 2001 -17 4,504 26,676 +918 Hover/Click
May24 230302 1998 1998 1974 1978 -20 1,681 7,428 +686 Hover/Click
Total Volume and Open Interest 59,921 292,974 -633  
London Sugar(LCE) Weekly Monthly
May23 230302 576.10 580.00 568.40 572.80 -3.10 4,774 46,653 -532 Hover/Click
Aug23 230302 562.20 564.80 555.30 559.50 -3.30 1,642 17,500 -8 Hover/Click
Oct23 230302 550.10 551.40 541.90 545.60 -5.30 773 11,633 -38 Hover/Click
Dec23 230302 541.40 541.80 534.40 536.70 -5.60 375 6,823 +100 Hover/Click
Mar24 230302 534.80 535.50 528.90 531.50 -5.50 77 4,063 -11 Hover/Click
Total Volume and Open Interest 7,641 87,796 -489  
Cotton(ICE) Weekly Monthly
Mar23 230302 82.85 82.85 82.85 82.85 -1.72 0 7 +0 Hover/Click
May23 230302 85.50 86.25 83.11 83.71 -1.95 17,269 94,736 +37 Hover/Click
Jul23 230302 86.01 86.67 83.76 84.41 -1.60 7,280 46,643 -1,747 Hover/Click
Oct23 230302 84.20 84.20 84.20 84.20 -1.37 0 16 +0 Hover/Click
Dec23 230302 85.09 85.75 83.19 83.75 -1.52 4,556 36,654 +757 Hover/Click
Mar24 230302 85.29 85.44 83.29 83.52 -1.62 772 4,094 -319 Hover/Click
Total Volume and Open Interest 30,321 185,782 -1,061  
Crude Oil(NYM) Weekly Monthly
Apr23 230302 77.73 78.59 77.23 78.16 +0.47 342,121 287,267 -4,604 Hover/Click
May23 230302 77.90 78.72 77.38 78.31 +0.48 104,501 198,708 +9,029 Hover/Click
Jun23 230302 77.81 78.67 77.35 78.29 +0.49 88,973 218,169 -755 Hover/Click
Jul23 230302 77.57 78.43 77.13 78.08 +0.51 24,622 140,781 +848 Hover/Click
Aug23 230302 77.25 78.04 76.77 77.73 +0.53 13,620 62,208 +796 Hover/Click
Sep23 230302 76.70 77.58 76.35 77.31 +0.58 22,227 118,214 +169 Hover/Click
Oct23 230302 76.07 76.98 75.89 76.85 +0.62 6,617 56,069 -530 Hover/Click
Nov23 230302 75.62 76.58 75.57 76.38 +0.63 3,549 27,215 -1,018 Hover/Click
Dec23 230302 75.27 76.09 74.88 75.90 +0.63 41,334 206,658 +665 Hover/Click
Jan24 230302 74.82 75.46 74.62 75.42 +0.65 1,741 37,092 +8 Hover/Click
Feb24 230302 74.21 74.95 74.18 74.95 +0.66 1,094 20,298 +103 Hover/Click
Mar24 230302 73.85 74.55 73.69 74.51 +0.66 5,058 26,203 +190 Hover/Click
Apr24 230302 73.77 74.25 73.46 74.10 +0.67 1,128 16,790 +449 Hover/Click
May24 230302 73.72 73.72 73.72 73.72 +0.68 285 11,343 -35 Hover/Click
Jun24 230302 72.67 73.40 72.35 73.32 +0.66 10,017 64,499 -227 Hover/Click
Jul24 230302 72.90 72.90 72.90 72.90 +0.65 552 10,205 -8 Hover/Click
Total Volume and Open Interest 690,681 1,755,350 +5,138  
e-miNY Crude Oil(NYM)
Apr23 230302 77.775 78.575 77.225 78.150 +0.450 14,705 2,434 -272  
May23 230302 77.825 78.700 77.400 78.300 +0.475 500 476 +29  
Jun23 230302 77.725 78.650 77.375 78.300 +0.500 152 309 -2  
Jul23 230302 77.500 78.400 77.150 78.075 +0.500 19 57 +0  
Aug23 230302 77.425 78.025 76.775 77.750 +0.550 12 40 +1  
Sep23 230302 77.250 77.550 76.350 77.300 +0.550 0 29 +0  
Oct23 230302 76.850 76.850 76.850 76.850 +0.600 3 5 +1  
Nov23 230302 76.375 76.375 76.375 76.375 +0.625 4 15 +0  
Dec23 230302 75.475 76.075 74.900 75.900 +0.625 28 181 -3  
Jan24 230302 75.425 75.425 75.425 75.425 +0.650 1 8 +0  
Total Volume and Open Interest 15,425 3,629 -247  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230302 287.18 291.07 283.82 286.62 -0.76 44,205 75,180 -1,077 Hover/Click
May23 230302 280.89 284.55 278.03 280.96 -0.26 25,647 43,529 +1,369 Hover/Click
Jun23 230302 275.68 279.05 273.13 276.25 +0.06 19,198 33,106 +1,530 Hover/Click
Jul23 230302 273.51 276.61 271.11 274.08 +0.30 7,083 16,485 +514 Hover/Click
Aug23 230302 274.07 275.30 270.85 272.95 +0.50 4,680 11,590 +491 Hover/Click
Sep23 230302 272.85 274.84 270.90 272.57 +0.62 4,196 13,742 +259 Hover/Click
Oct23 230302 273.00 274.10 270.10 272.09 +0.69 2,044 9,094 -85 Hover/Click
Nov23 230302 272.73 273.30 269.35 271.31 +0.75 1,796 7,216 +2 Hover/Click
Dec23 230302 269.07 272.00 267.22 270.14 +0.77 4,269 20,422 +184 Hover/Click
Jan24 230302 270.90 270.90 266.26 269.17 +0.80 481 3,368 +12 Hover/Click
Feb24 230302 268.79 268.80 265.12 267.86 +0.86 309 2,002 -20 Hover/Click
Mar24 230302 265.50 266.72 263.09 265.88 +0.90 400 2,102 +100 Hover/Click
Apr24 230302 262.80 263.13 262.80 263.13 +0.96 178 2,032 +33 Hover/Click
May24 230302 261.58 261.58 261.58 261.58 +1.14 142 808 +16 Hover/Click
Total Volume and Open Interest 115,800 249,308 +3,665  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230302 267.86 270.73 265.83 270.03 +2.55 41,942 94,906 +347 Hover/Click
May23 230302 266.33 269.66 264.88 268.94 +2.50 26,934 64,286 +986 Hover/Click
Jun23 230302 262.59 265.99 261.45 265.40 +2.51 20,366 45,872 +1,899 Hover/Click
Jul23 230302 258.19 261.90 257.77 261.44 +2.41 7,769 20,108 -315 Hover/Click
Aug23 230302 255.63 257.46 253.67 257.15 +2.29 4,310 8,419 +498 Hover/Click
Sep23 230302 249.00 252.26 249.00 252.20 +2.19 5,069 23,425 +1,397 Hover/Click
Oct23 230302 233.67 235.35 232.26 235.26 +2.07 3,038 11,841 +651 Hover/Click
Nov23 230302 228.52 230.53 227.43 230.38 +1.86 1,884 8,005 +394 Hover/Click
Dec23 230302 223.65 226.96 223.57 226.78 +1.70 1,990 12,355 -244 Hover/Click
Jan24 230302 223.44 225.32 222.90 225.03 +1.60 383 9,680 +66 Hover/Click
Total Volume and Open Interest 114,163 303,802 +5,731  
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 -0.046 157,116 193,922 +3,726 Hover/Click
May23 230302 2.938 2.994 2.848 2.899 -0.044 89,849 265,598 -955 Hover/Click
Jun23 230302 3.123 3.186 3.050 3.092 -0.034 30,205 65,025 +408 Hover/Click
Jul23 230302 3.285 3.364 3.234 3.270 -0.029 28,393 85,495 +2,854 Hover/Click
Aug23 230302 3.331 3.406 3.276 3.312 -0.029 13,505 38,440 +933 Hover/Click
Sep23 230302 3.296 3.366 3.242 3.276 -0.025 17,531 95,378 -502 Hover/Click
Oct23 230302 3.372 3.445 3.316 3.353 -0.027 28,360 96,685 +314 Hover/Click
Nov23 230302 3.738 3.800 3.682 3.720 -0.020 9,159 44,642 -38 Hover/Click
Dec23 230302 4.110 4.176 4.065 4.101 -0.011 6,840 33,509 -435 Hover/Click
Jan24 230302 4.309 4.370 4.259 4.295 -0.006 11,907 69,090 +854 Hover/Click
Feb24 230302 4.165 4.244 4.137 4.173 -0.002 4,749 23,558 +456 Hover/Click
Mar24 230302 3.806 3.852 3.775 3.812 +0.016 7,269 35,785 +686 Hover/Click
Apr24 230302 3.432 3.472 3.414 3.456 +0.035 6,469 37,380 -303 Hover/Click
May24 230302 3.406 3.442 3.391 3.430 +0.036 3,251 17,754 -96 Hover/Click
Jun24 230302 3.506 3.543 3.498 3.538 +0.039 3,391 6,151 -956 Hover/Click
Jul24 230302 3.601 3.641 3.599 3.641 +0.045 2,727 7,428 -483 Hover/Click
Total Volume and Open Interest 434,717 1,250,520 +10,907  
Brent Crude Oil(ICE) Weekly Monthly
May23 230302 84.31 85.10 83.83 84.75 +0.44 242,656 491,516 +990 Hover/Click
Jun23 230302 83.65 84.41 83.22 84.09 +0.40 166,719 423,410 +10,449 Hover/Click
Jul23 230302 83.12 83.87 82.71 83.57 +0.40 53,324 175,305 +4,503 Hover/Click
Aug23 230302 82.62 83.36 82.22 83.07 +0.40 29,906 109,941 -235 Hover/Click
Sep23 230302 82.13 82.85 81.75 82.59 +0.41 31,879 111,227 +485 Hover/Click
Oct23 230302 81.52 82.33 81.30 82.10 +0.41 14,737 66,151 -66 Hover/Click
Nov23 230302 81.04 81.87 80.80 81.64 +0.42 7,724 62,869 +194 Hover/Click
Dec23 230302 80.67 81.41 80.35 81.19 +0.44 66,768 203,279 +1,719 Hover/Click
Jan24 230302 80.26 80.84 80.08 80.73 +0.46 3,937 38,275 -232 Hover/Click
Feb24 230302 79.94 80.24 79.67 80.24 +0.45 2,431 45,257 -490 Hover/Click
Mar24 230302 79.34 79.79 79.34 79.79 +0.45 3,752 25,777 -98 Hover/Click
Apr24 230302 79.37 79.37 79.37 79.37 +0.44 428 11,608 +2 Hover/Click
May24 230302 78.97 78.97 78.97 78.97 +0.43 987 10,982 +483 Hover/Click
Jun24 230302 78.12 78.72 77.82 78.57 +0.43 14,727 61,939 +1,118 Hover/Click
Total Volume and Open Interest 677,563 2,057,617 +21,218  
Gas Oil(ICE) Weekly Monthly
Mar23 230302 851.25 865.00 838.00 849.25 +10.00 25,947 52,719 -5,248 Hover/Click
Apr23 230302 841.00 852.50 828.50 839.50 +9.00 74,870 113,162 -649 Hover/Click
May23 230302 825.00 831.00 811.75 821.75 +7.50 41,506 76,027 +551 Hover/Click
Jun23 230302 810.25 815.25 797.75 808.00 +7.00 39,840 63,698 +2,133 Hover/Click
Jul23 230302 802.75 806.50 791.00 800.50 +7.00 13,174 29,104 +1,282 Hover/Click
Aug23 230302 800.00 801.75 786.50 796.25 +7.50 6,445 25,422 -301 Hover/Click
Sep23 230302 794.50 798.00 782.75 793.25 +7.75 6,155 34,756 +652 Hover/Click
Oct23 230302 791.50 794.25 781.50 790.50 +7.75 1,778 19,174 +88 Hover/Click
Nov23 230302 784.50 787.25 775.00 784.00 +8.00 1,322 13,431 +22 Hover/Click
Dec23 230302 776.00 779.50 765.25 776.00 +8.25 11,129 53,703 -187 Hover/Click
Total Volume and Open Interest 229,755 549,286 -2,688  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230302 77.65 78.60 77.28 78.16 +0.47 44,596 67,835 -5,717 Hover/Click
May23 230302 77.77 78.71 77.43 78.31 +0.48 43,597 58,185 +5,472 Hover/Click
Jun23 230302 77.73 78.60 77.40 78.29 +0.49 41,673 69,688 -1,422 Hover/Click
Jul23 230302 77.30 78.43 77.30 78.08 +0.51 24,859 25,776 +937 Hover/Click
Aug23 230302 76.93 78.05 76.93 77.74 +0.54 12,556 13,956 +362 Hover/Click
Sep23 230302 76.58 77.31 76.58 77.31 +0.57 5,566 29,982 +42 Hover/Click
Oct23 230302 76.92 76.92 76.85 76.85 +0.61 930 8,158 -15 Hover/Click
Nov23 230302 76.31 76.38 76.31 76.38 +0.63 386 8,847 -32 Hover/Click
Dec23 230302 75.21 75.95 75.10 75.90 +0.63 7,300 70,625 +741 Hover/Click
Jan24 230302 75.42 75.42 75.42 75.42 +0.65 143 5,417 +11 Hover/Click
Feb24 230302 74.95 74.95 74.95 74.95 +0.66 32 2,754 -17 Hover/Click
Mar24 230302 74.51 74.51 74.51 74.51 +0.66 266 3,367 -22 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 1,177 9,479 -211 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 184,427 434,263 +25  
US Dollar Index(ICE) Weekly Monthly
Mar23 230302 104.440 105.155 104.420 104.995 +0.563 26,128 33,258 -1,677 Hover/Click
Jun23 230302 104.050 104.790 104.050 104.630 +0.527 1,258 2,760 +417 Hover/Click
Sep23 230302 104.000 104.345 104.000 104.345 +0.478 2 7 +0 Hover/Click
Total Volume and Open Interest 27,388 36,030 -1,260  
Australian Dollar(CME) Weekly Monthly
Mar23 230302 67.59 67.68 67.08 67.31 -0.23 93,790 127,970 +3,549 Hover/Click
Jun23 230302 67.84 67.91 67.33 67.55 -0.23 2,574 2,591 +593 Hover/Click
Sep23 230302 67.67 68.13 67.56 67.77 -0.23 2 70 +2 Hover/Click
Total Volume and Open Interest 96,491 130,898 +4,217  
British Pound(CME) Weekly Monthly
Mar23 230302 120.30 120.38 119.22 119.45 -0.75 123,834 199,913 -6,114 Hover/Click
Jun23 230302 120.56 120.62 119.48 119.71 -0.74 6,771 5,412 +1,987 Hover/Click
Sep23 230302 119.97 120.88 119.81 119.97 -0.74 416 590 +244 Hover/Click
Total Volume and Open Interest 131,914 208,279 -3,785  
Canadian Dollar(CME) Weekly Monthly
Mar23 230302 73.56 73.63 73.31 73.53 +0.05 78,535 161,743 +4,058 Hover/Click
Jun23 230302 73.67 73.73 73.42 73.63 +0.05 2,131 6,340 +357 Hover/Click
Sep23 230302 73.68 73.87 73.57 73.78 +0.05 167 730 +97 Hover/Click
Dec23 230302 73.85 74.00 73.74 73.93 +0.05 7 500 +0 Hover/Click
Total Volume and Open Interest 80,877 169,619 +4,522  
Japanese Yen(CME) Weekly Monthly
Mar23 230302 73.55 73.61 73.02 73.21 -0.34 126,658 185,684 -2,738 Hover/Click
Jun23 230302 74.65 74.67 74.08 74.27 -0.34 9,183 11,163 +3,450 Hover/Click
Sep23 230302 75.28 75.73 75.16 75.33 -0.35 41 1,145 +5 Hover/Click
Total Volume and Open Interest 136,130 200,865 +818  
Swiss Franc(CME) Weekly Monthly
Mar23 230302 106.51 106.56 106.03 106.26 -0.23 16,245 40,757 -45 Hover/Click
Jun23 230302 107.66 107.68 107.15 107.37 -0.24 748 1,302 +218 Hover/Click
Sep23 230302 108.41 108.69 108.23 108.41 -0.24 1 67 +1 Hover/Click
Total Volume and Open Interest 16,994 42,165 +174  
EuroFX(CME) Weekly Monthly
Mar23 230302 106.78 106.79 105.82 105.97 -0.69 222,729 773,449 +732 Hover/Click
Jun23 230302 107.34 107.38 106.42 106.55 -0.70 15,406 32,336 +5,707 Hover/Click
Sep23 230302 107.10 107.86 106.91 107.04 -0.71 292 1,492 +22 Hover/Click
Total Volume and Open Interest 239,293 810,376 +6,413  
Mexican Peso(CME) Weekly Monthly
Mar23 230302 551.25 551.88 548.88 550.75 +0.63 61,065 292,943 +853 Hover/Click
Jun23 230302 541.25 541.75 538.88 540.75 +0.63 6,763 7,576 +4,939 Hover/Click
Total Volume and Open Interest 67,831 300,533 +5,792  
Brazilian Real(CME) Weekly Monthly
Apr23 230302 191.35 192.00 190.10 191.25 +0.05 9,982 40,144 -16  
May23 230302 190.65 190.95 189.25 190.40 +0.05 10 8 +8  
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 9,992 41,809 -8  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230302 123~000 123~070 121~270 122~070 -0~310 8,577 26,295 -959 Hover/Click
Jun23 230302 124~040 124~060 122~220 123~020 -1~020 385,955 1,179,230 -4,596 Hover/Click
Sep23 230302 124~000 124~000 123~040 123~040 -1~020 0 27 +0 Hover/Click
Total Volume and Open Interest 394,532 1,205,552 -5,555  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230302 110~185 110~200 109~315 110~030 -0~150 39,659 22,916 -7,510 Hover/Click
Jun23 230302 111~015 111~020 110~125 110~160 -0~160 1,876,563 4,315,989 +41,963 Hover/Click
Sep23 230302 111~060 111~080 110~275 110~310 -0~165 31 36 +5 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230302 106~110 106~112 105~306 106~022 -0~070 29,838 29,367 -8,169 Hover/Click
Jun23 230302 106~216 106~224 106~086 106~124 -0~080 1,387,453 4,252,186 +107,554 Hover/Click
Sep23 230302 106~284 106~284 106~284 106~284 -0~080       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230302 101~164 101~177 101~135 101~162 unch 20,378 17,247 -15,272 Hover/Click
Jun23 230302 101~214 101~223 101~174 101~201 -0~010 678,467 2,549,598 -62,006 Hover/Click
Sep23 230302 102~044 102~083 102~034 102~034 -0~010 2 30 +2 Hover/Click
Total Volume and Open Interest 698,847 2,566,875 -77,276  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230302 95.750 95.765 95.730 95.755 +0.015 95,505 171,037 -253  
Jun23 230302 95.395 95.435 95.360 95.405 +0.015 92,802 229,868 +5,374  
Sep23 230302 95.260 95.325 95.235 95.275 +0.005 78,617 135,539 -9,415  
Dec23 230302 95.290 95.370 95.260 95.295 -0.005 70,973 141,940 +5,492  
Mar24 230302 95.385 95.505 95.380 95.415 -0.010 56,485 96,959 +39  
Jun24 230302 95.585 95.675 95.540 95.580 -0.020 46,357 101,517 +1,915  
Sep24 230302 95.725 95.815 95.685 95.725 -0.025 41,634 93,432 -8,182  
Dec24 230302 95.855 95.930 95.800 95.845 -0.040 27,893 110,049 +830  
Mar25 230302 95.965 96.030 95.910 95.955 -0.045 21,551 50,268 +239  
Jun25 230302 96.035 96.110 96.000 96.045 -0.045 19,806 57,948 -2,947  
Sep25 230302 96.110 96.175 96.075 96.115 -0.050 17,081 29,488 +111  
Dec25 230302 96.180 96.235 96.140 96.175 -0.055 19,200 47,960 +2,710  
Mar26 230302 96.225 96.275 96.190 96.220 -0.060 5,257 29,267 +200  
Jun26 230302 96.275 96.320 96.235 96.265 -0.065 6,792 12,597 -739  
Sep26 230302 96.325 96.370 96.285 96.315 -0.065 4,172 10,810 -8  
Dec26 230302 96.375 96.415 96.340 96.360 -0.070 3,567 15,436 +5  
Mar27 230302 96.415 96.455 96.380 96.395 -0.075 1,364 14,920 -192  
Jun27 230302 96.455 96.485 96.410 96.425 -0.075 962 8,745 -149  
Total Volume and Open Interest 629,052 1,555,316 -2,259  
Ultra T-Bond(CBOT)
Mar23 230302 134~07 134~09 132~03 132~21 -1~14 25,782 15,133 -18,578  
Jun23 230302 134~14 134~19 132~11 132~30 -1~15 268,518 1,452,048 +10,348  
Sep23 230302 132~30 132~30 132~30 132~30 -1~15        
Total Volume and Open Interest 294,300 1,467,181 -8,230  
Ultra 10-Yr T-Note(CBOT)
Mar23 230302 116~115 116~160 115~185 115~245 -0~220 11,091 13,019 -2,314  
Jun23 230302 116~135 116~140 115~155 115~220 -0~220 409,392 1,541,067 +25,453  
Sep23 230302 115~220 115~220 115~220 115~220 -0~220        
Total Volume and Open Interest 420,483 1,554,086 +23,139  
30 Day Federal Funds(CBOT)
Mar23 230302 95.335 95.338 95.330 95.332 -0.003 47,423 166,351 +15,958  
Apr23 230302 95.115 95.130 95.100 95.110 -0.005 154,943 425,798 +8,920  
May23 230302 94.870 94.890 94.855 94.865 -0.010 96,213 283,504 +8,426  
Jun23 230302 94.740 94.770 94.720 94.740 -0.010 22,204 86,888 -4,570  
Jul23 230302 94.625 94.675 94.610 94.640 -0.005 64,135 184,283 -2,895  
Aug23 230302 94.535 94.600 94.515 94.560 +0.005 54,683 151,321 -3,455  
Total Volume and Open Interest 537,771 1,560,180 +38,807  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230302 146.62 146.74 146.46 146.73 +0.07 1,161 15,966 -6 Hover/Click
Jun23 230302 145.23 145.36 145.18 145.36 unch 118 306 +62 Hover/Click
Sep23 230302 145.36 145.36 145.36 145.36 unch       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230302 132.56 133.02 131.60 132.12 -0.64 125,731 253,895 +6,360  
Jun23 230302 131.72 132.34 130.96 131.44 -0.68 54,421 90,613 +31,618  
Sep23 230302 130.54 130.54 130.54 130.54 -0.64 0 2 +0  
Total Volume and Open Interest 180,152 344,510 +37,978  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230302 131.82 132.13 131.31 131.70 -0.30 1,275,852 1,553,395 +17,625 Hover/Click
Jun23 230302 130.93 131.16 130.35 130.72 -0.30 476,505 480,062 +220,792 Hover/Click
Sep23 230302 130.10 130.10 130.10 130.10 -0.30 0 6 +0 Hover/Click
Total Volume and Open Interest 1,752,357 2,033,463 +238,417  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230302 114.57 114.86 114.36 114.62 -0.06 1,321,677 1,998,722 +94,701 Hover/Click
Jun23 230302 115.10 115.37 114.86 115.11 -0.07 641,214 567,954 +280,973 Hover/Click
Sep23 230302 115.62 115.62 115.62 115.62 -0.06       Hover/Click
Total Volume and Open Interest 1,962,891 2,566,676 +375,674  
Euro-Schatz(EUREX)
Mar23 230302 104.79 104.91 104.72 104.83 +0.00 1,231,378 2,225,930 +27,620  
Jun23 230302 104.57 104.74 104.53 104.64 +0.00 617,289 797,240 +383,775  
Sep23 230302 105.58 105.58 105.58 105.58 +0.00 0 1 +0  
Total Volume and Open Interest 1,848,667 3,023,171 +411,395  
3-Mth Euribor(EUREX)
Mar23 230302 97.085 97.090 97.085 97.090 +0.005 0 380 -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 0 830 -6  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230302 100~20 100~23 100~07 100~10 -0~15 4,152 8,921 -7,634 Hover/Click
Jun23 230302 99~18 100~03 99~13 99~20 -0~11 317,043 416,595 +9,622 Hover/Click
Total Volume and Open Interest 321,195 425,557 +1,988  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230302 97.080 97.095 97.075 97.085 unch 126,934 470,794 +1,417  
Jun23 230302 96.290 96.335 96.270 96.315 +0.015 281,574 663,452 -14,956  
Sep23 230302 96.045 96.095 96.010 96.050 -0.005 270,874 604,650 +24,166  
Total Volume and Open Interest 2,086,595 4,352,694 +47,059  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230302 96.32 96.32 96.26 96.28 -0.04 39,919 207,835 -2,593  
Jun23 230302 95.83 95.84 95.78 95.82 -0.02 37,320 239,294 +3,765  
Sep23 230302 95.67 95.69 95.62 95.65 -0.03 33,772 170,592 +11,804  
Dec23 230302 95.66 95.67 95.60 95.64 -0.03 36,464 198,355 -4,948  
Mar24 230302 95.73 95.74 95.67 95.69 -0.06 13,400 127,016 -302  
Jun24 230302 95.87 95.88 95.82 95.82 -0.07 10,972 105,050 -1,473  
Sep24 230302 96.00 96.00 95.94 95.95 -0.07 11,347 67,831 -5,349  
Dec24 230302 96.10 96.11 96.05 96.05 -0.07 4,830 49,521 -264  
Mar25 230302 96.16 96.17 96.13 96.14 -0.06 1,364 5,073 +1,001  
Jun25 230302 96.20 96.21 96.20 96.21 -0.04 172 602 +108  
Total Volume and Open Interest 189,560 1,171,664 +1,749  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230302 96.20 96.22 96.13 96.14 -0.07 169,136 1,140,179 +17,190  
Jun23 230302 96.17 96.17 96.13 96.13 -0.07 927 758 +349  
Total Volume and Open Interest 170,063 1,140,937 +17,539  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230302 96.47 96.47 96.41 96.42 -0.06 208,522 819,604 +14,864  
Jun23 230302 96.45 96.45 96.40 96.40 -0.06 112 4,842 +0  
Total Volume and Open Interest 208,634 824,446 +14,864  
Gold(CMX) Weekly Monthly
Apr23 230302 1843.8 1845.3 1835.9 1840.5 -4.9 182,583 323,538 -1,914 Hover/Click
Jun23 230302 1860.1 1861.9 1852.7 1857.3 -4.8 11,494 67,017 +5,527 Hover/Click
Aug23 230302 1876.7 1880.0 1871.1 1875.5 -4.8 1,349 16,572 +112 Hover/Click
Oct23 230302 1891.0 1896.4 1890.4 1893.5 -4.9 736 5,599 +435 Hover/Click
Dec23 230302 1910.2 1915.9 1907.5 1911.5 -5.0 523 15,024 -80 Hover/Click
Feb24 230302 1929.1 1929.3 1928.9 1928.9 -5.4 94 1,549 +35 Hover/Click
Apr24 230302 1945.8 1945.8 1944.9 1944.9 -5.0 2 437 +2 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 0 326 +0 Hover/Click
Total Volume and Open Interest 197,031 431,116 +4,226  
Silver(CMX) Weekly Monthly
Mar23 230302 2091.5 2091.5 2073.5 2076.6 -19.3 577 798 -953 Hover/Click
May23 230302 2108.5 2110.0 2076.0 2090.1 -19.4 57,920 107,110 +206 Hover/Click
Jul23 230302 2122.5 2122.5 2095.0 2107.6 -20.0 1,759 8,332 +252 Hover/Click
Sep23 230302 2130.0 2133.5 2118.5 2125.8 -20.9 633 3,075 +133 Hover/Click
Dec23 230302 2150.0 2158.5 2146.0 2150.7 -21.8 393 3,298 +41 Hover/Click
Mar24 230302 2175.0 2180.0 2175.0 2178.5 -23.1 89 206 -51 Hover/Click
May24 230302 2216.5 2216.5 2197.0 2197.0 -23.0 1 31 +0 Hover/Click
Total Volume and Open Interest 61,953 123,436 -464  
Platinum(NYMEX) Weekly Monthly
Apr23 230302 959.6 967.7 948.9 963.2 +1.4 24,592 53,300 +316 Hover/Click
Jul23 230302 966.4 973.0 955.5 969.2 +1.4 2,645 15,200 +1,592 Hover/Click
Oct23 230302 968.4 977.2 961.4 973.4 +1.3 102 1,399 -10 Hover/Click
Jan24 230302 972.5 979.0 972.5 979.0 +1.5 218 257 +191 Hover/Click
Total Volume and Open Interest 27,557 70,164 +2,089  
Palladium(NYMEX) Weekly Monthly
Mar23 230302 1428.90 1428.90 1428.90 1428.90 +7.20 4 37 -23 Hover/Click
Jun23 230302 1436.00 1446.00 1412.50 1444.90 +7.30 1,867 11,950 +305 Hover/Click
Sep23 230302 1458.20 1458.20 1458.20 1458.20 +6.90 7 53 +3 Hover/Click
Total Volume and Open Interest 1,880 12,055 +285  
Copper(CMX) Weekly Monthly
Mar23 230302 417.50 417.50 406.00 408.40 -8.40 901 4,378 -247 Hover/Click
May23 230302 416.85 417.40 404.70 407.60 -8.40 87,326 124,611 +4,339 Hover/Click
Jul23 230302 416.65 417.00 404.80 407.70 -8.20 11,387 32,073 +1,269 Hover/Click
Sep23 230302 414.10 415.80 405.45 407.80 -7.95 5,264 14,671 +603 Hover/Click
Dec23 230302 413.10 413.10 405.00 407.85 -7.70 2,583 14,262 -612 Hover/Click
Total Volume and Open Interest 108,804 201,660 +5,517  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230302 32845 33107 32639 33018 +325 188,692 87,707 -801 Hover/Click
Jun23 230302 33093 33372 32899 33279 +329 1,107 1,695 +319 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 189,799 89,430 -482  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230302 32850 33106 32639 33018 +325 126,828 20,738 +267 Hover/Click
Jun23 230302 33075 33365 32899 33279 +329 3,368 1,754 +113 Hover/Click
Sep23 230302 33250 33500 33060 33412 +338 6 56 +3 Hover/Click
Dec23 230302 33604 33604 33604 33604 +340 0 4 +0 Hover/Click
Total Volume and Open Interest 130,202 22,552 +383  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230302 3959.75 3995.25 3925.00 3984.75 +28.25 2,042,321 2,067,724 -1,844 Hover/Click
Jun23 230302 3995.00 4031.25 3960.75 4021.00 +28.25 17,076 38,708 +1,293 Hover/Click
Sep23 230302 4034.25 4070.25 4002.50 4061.00 +28.00 61 1,398 -4 Hover/Click
Dec23 230302 4044.00 4102.25 4044.00 4102.25 +28.50 34 2,648 +0 Hover/Click
Total Volume and Open Interest 2,059,492 2,112,604 -555  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230302 3960.75 3995.25 3924.50 3984.75 +28.25 1,264,094 185,919 +2,574 Hover/Click
Jun23 230302 3994.00 4031.25 3960.75 4021.00 +28.25 14,742 6,491 +232 Hover/Click
Sep23 230302 4024.25 4069.75 4001.75 4061.00 +28.00 78 318 +10 Hover/Click
Dec23 230302 4050.00 4110.00 4050.00 4102.25 +28.50 4 160 -1 Hover/Click
Total Volume and Open Interest 1,278,918 193,006 +2,815  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230302 11967.00 12096.25 11832.50 12062.00 +100.25 759,645 257,317 -5,260 Hover/Click
Jun23 230302 12104.25 12228.75 11964.25 12193.25 +99.25 3,704 5,879 +667 Hover/Click
Sep23 230302 12116.50 12358.75 12116.50 12335.00 +99.75 24 159 +5 Hover/Click
Total Volume and Open Interest 763,373 263,665 -4,588  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230302 11968.50 12096.25 11831.50 12062.00 +100.25 968,760 181,957 +5,962 Hover/Click
Jun23 230302 12104.25 12227.75 11966.25 12193.25 +99.25 5,260 3,738 +131 Hover/Click
Sep23 230302 12227.50 12364.00 12119.50 12335.00 +99.75 75 102 +11 Hover/Click
Total Volume and Open Interest 974,104 185,876 +6,102  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230302 2610.90 2624.80 2582.70 2621.00 +12.10 13,757 44,535 -224 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 13,757 44,536 -224  
Volatility Index(CBOE)
Mar23 230302 21.02 21.70 20.15 20.20 -0.83 70,492 130,705 -3,867  
Apr23 230302 22.00 22.55 21.20 21.25 -0.80 39,642 93,708 +4,107  
May23 230302 22.42 22.85 21.70 21.74 -0.71 14,341 38,584 +1,302  
Jun23 230302 22.75 23.10 22.10 22.15 -0.60 5,754 28,570 +133  
Total Volume and Open Interest 140,178 339,612 +3,291  
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 +4.40 180,699 431,153 -7,407 Hover/Click
Jun23 230302 1918.60 1925.50 1893.70 1921.60 +4.50 400 1,645 +73 Hover/Click
Sep23 230302 1932.70 1935.30 1915.50 1932.70 +3.50 0 10 +0 Hover/Click
Total Volume and Open Interest 181,099 432,808 -7,334  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230302 1902.00 1908.40 1876.10 1904.20 +4.40 75,692 21,561 -90 Hover/Click
Jun23 230302 1920.60 1925.40 1893.90 1921.60 +4.50 630 817 +15 Hover/Click
Sep23 230302 1932.70 1932.70 1919.60 1932.70 +3.50 0 11 +0 Hover/Click
Total Volume and Open Interest 76,322 22,391 -75  
Nikkei 225(CME)
Mar23 230302 27505 27745 27405 27705 +220 2,377 12,896 -40  
Jun23 230302 27310 27540 27220 27515 +220 102 168 +62  
Total Volume and Open Interest 2,479 13,064 +22  
Nikkei 225(SGX) Weekly Monthly
Mar23 230302 27535 27620 27395 27535 unch 33,134 120,648 +1,622  
Jun23 230302 27340 27345 27140 27290 +10 343 5,602 +131  
Sep23 230302 27230 27230 27230 27230 unch 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230302 27540 27610 27395 27520 -10 627,127 494,596 +4,264  
Jun23 230302 27275 27350 27135 27270 unch 61,155 38,034 +2,081  
Sep23 230302 27215 27290 27080 27200 -10 756 3,171 +102  
Total Volume and Open Interest 699,296 558,133 +6,647  
Nikkei 225(JPX)
Mar23 230302 27540 27610 27390 27520 -10 38,337 237,108 -1,748  
Jun23 230302 27280 27350 27140 27270 unch 2,636 38,934 +847  
Sep23 230302 27130 27280 27130 27200 -10 6 4,730 +0  
Total Volume and Open Interest 40,983 343,237 -1,498  
Nikkei 225(CME) Yen
Mar23 230302 27510 27740 27400 27705 +220 18,338 42,124 +97  
Jun23 230302 27260 27470 27160 27450 +220 218 511 +155  
Sep23 230302 27405 27405 27405 27405 +220        
Total Volume and Open Interest 18,556 42,635 +252  
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 61,935 260,637 +1,078  
Apr23 230302 7199.0 7322.0 7198.0 7302.0 +49.5 6 6,363 +10  
May23 230302 7229.5 7229.5 7229.5 7229.5 +49.5        
Jun23 230302 7110.0 7181.5 7071.0 7181.5 +47.5 21 84 +5  
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 61,962 267,085 +1,093  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230302 20600 20608 20336 20456 -134 165,392 122,436 +2,696  
Apr23 230302 20643 20650 20405 20520 -135 1,252 1,537 +437  
May23 230302 20463 20463 20463 20463 -134 0 102 +0  
Total Volume and Open Interest 170,994 140,780 +6,064  
DAX(EUREX) Weekly Monthly
Mar23 230302 15356.0 15407.0 15160.0 15332.0 +31.0 75,198 89,413 +7  
Jun23 230302 15551.0 15564.0 15332.0 15497.0 +30.0 128 770 +26  
Sep23 230302 15633.0 15633.0 15633.0 15633.0 +30.0 26 144 +25  
Total Volume and Open Interest 75,352 90,327 +58  
Mini-DAX(EUREX)
Mar23 230302 15356.0 15405.0 15161.0 15332.0 +31.0 47,178 15,228 -39  
Jun23 230302 15458.0 15560.0 15320.0 15497.0 +30.0 100 269 +31  
Sep23 230302 15633.0 15633.0 15633.0 15633.0 +30.0        
Total Volume and Open Interest 47,278 15,497 -8  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230302 4229 4268 4180 4240 +24 1,015,304 3,936,066 -27,201  
Jun23 230302 4155 4208 4120 4180 +23 38,434 247,824 +3,633  
Sep23 230302 4207 4207 4207 4207 +23 0 4 +0  
Total Volume and Open Interest 1,053,738 4,218,008 -23,568  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230302 10951 11104 10896 11068 +117 36,762 170,742 -1,377  
Jun23 230302 10800 10951 10796 10946 +117 2,523 9,753 +1,895  
Sep23 230302 10987 10987 10987 10987 +119 12 20 +8  
Total Volume and Open Interest 39,297 180,515 +526  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230302 7918.00 7965.50 7869.00 7939.00 +44.50 120,584 646,705 +1,728  
Jun23 230302 7880.00 7943.50 7878.00 7938.00 +45.00 17 2,715 +9  
Sep23 230302 7947.00 7947.00 7947.00 7947.00 +45.00 0 208 +0  
Total Volume and Open Interest 120,601 649,636 +1,737  
SPI 200(SFE) Weekly Monthly
Mar23 230302 7203.0 7235.0 7180.0 7202.0 -3.0 55,481 322,664 +3,990  
Jun23 230302 7238.0 7238.0 7233.0 7233.0 -2.0 5 1,167 -3  
Sep23 230302 7166.0 7166.0 7166.0 7166.0 -2.0        
Total Volume and Open Interest 55,486 323,831 +3,987  
FTSE MIB(ISE)
Mar23 230302 27130.00 27610.00 27060.00 27434.00 +85.00 13,640 93,808 -50  
Jun23 230302 26630.00 27110.00 26625.00 26952.00 +93.00 179 1,816 +169  
Sep23 230302 27047.00 27047.00 27047.00 27047.00 +93.00 0 13 +0  
Total Volume and Open Interest 13,819 95,637 +119  
KOSPI 200(KFE)
Mar23 230302 315.25 318.80 314.20 315.30 -0.50 230,273 318,612 -5,886  
Jun23 230302 316.90 320.55 316.00 317.10 -0.45 2,682 45,458 -113  
Sep23 230302 321.10 321.10 319.05 319.05 +0.15 9 14,359 +6  
Total Volume and Open Interest 233,014 413,213 -6,027  
GSCI(CME) Weekly Monthly
Mar23 230302 588.00 589.85 585.10 588.10 -0.15 1 956 +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 1 956 +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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64