Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 03, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230303 1519.50 1537.00 1519.25 1530.50 +10.75 2,793 4,189 -1,609 Hover/Click
May23 230303 1509.25 1525.00 1507.25 1518.75 +9.50 131,485 329,951 +904 Hover/Click
Jul23 230303 1496.75 1511.50 1495.25 1506.00 +8.00 55,446 155,585 +2,227 Hover/Click
Aug23 230303 1461.75 1475.00 1460.25 1469.75 +7.25 4,990 15,420 +133 Hover/Click
Sep23 230303 1397.25 1409.00 1395.50 1403.00 +5.75 2,384 11,147 +103 Hover/Click
Nov23 230303 1366.50 1377.25 1365.50 1373.00 +5.50 25,529 122,829 +1,875 Hover/Click
Jan24 230303 1372.00 1382.00 1371.00 1377.50 +4.75 2,653 15,212 +60 Hover/Click
Mar24 230303 1362.75 1371.50 1361.50 1367.75 +4.75 1,121 12,139 +201 Hover/Click
May24 230303 1359.50 1367.75 1358.25 1364.50 +5.00 707 4,657 +17 Hover/Click
Jul24 230303 1359.25 1367.75 1359.25 1365.25 +5.25 240 1,175 -41 Hover/Click
Aug24 230303 1349.00 1349.00 1349.00 1349.00 +5.25 3 13 +1 Hover/Click
Sep24 230303 1316.50 1316.50 1316.50 1316.50 +5.25 0 106 +0 Hover/Click
Nov24 230303 1290.75 1298.75 1290.50 1296.25 +5.50 307 3,855 +73 Hover/Click
Jan25 230303 1297.25 1297.25 1297.25 1297.25 +5.50 0 18 +0 Hover/Click
Total Volume and Open Interest 227,661 676,536 +3,946  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230303 489.70 499.60 488.10 498.10 +8.80 2,187 3,827 -727 Hover/Click
May23 230303 472.80 482.80 471.00 481.30 +9.00 60,586 235,318 -1,853 Hover/Click
Jul23 230303 464.90 473.00 462.40 471.70 +8.10 28,170 93,208 +1,664 Hover/Click
Aug23 230303 450.90 459.20 449.60 458.30 +7.40 3,359 12,349 +2 Hover/Click
Sep23 230303 435.10 442.20 433.30 441.30 +6.40 2,268 12,838 +158 Hover/Click
Oct23 230303 421.80 428.60 420.50 427.60 +6.00 1,544 12,279 +85 Hover/Click
Dec23 230303 419.80 425.70 417.90 424.70 +5.60 11,100 42,144 +1,670 Hover/Click
Jan24 230303 414.20 420.30 413.20 419.50 +5.30 980 7,340 +180 Hover/Click
Mar24 230303 405.30 411.10 404.30 410.30 +5.20 228 3,269 +12 Hover/Click
May24 230303 403.70 405.50 403.70 404.70 +5.00 72 748 +18 Hover/Click
Total Volume and Open Interest 110,582 424,854 +1,230  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230303 60.93 61.15 60.45 60.61 -0.78 306 1,158 -108 Hover/Click
May23 230303 61.72 62.15 61.00 61.19 -0.71 58,988 186,925 +169 Hover/Click
Jul23 230303 61.55 61.83 60.62 60.95 -0.63 24,131 107,384 +921 Hover/Click
Aug23 230303 60.82 61.13 59.91 60.28 -0.60 5,432 27,315 +493 Hover/Click
Sep23 230303 60.19 60.46 59.27 59.60 -0.60 3,763 24,679 +258 Hover/Click
Oct23 230303 59.50 59.78 58.31 58.89 -0.58 1,922 15,274 +65 Hover/Click
Dec23 230303 59.19 59.49 58.00 58.59 -0.57 8,248 51,116 -18 Hover/Click
Jan24 230303 58.96 59.24 58.16 58.35 -0.57 861 9,255 +57 Hover/Click
Mar24 230303 58.67 58.95 57.88 58.08 -0.55 578 5,429 +199 Hover/Click
May24 230303 58.18 58.59 57.74 57.93 -0.55 53 1,662 -6 Hover/Click
Total Volume and Open Interest 104,397 435,362 +2,055  
Canola(WCE) Weekly Monthly
Mar23 230303 852.2 852.2 847.5 847.5 -2.8 195 3,283 -99 Hover/Click
May23 230303 824.9 829.5 821.2 822.5 -2.8 13,336 122,356 +1,337 Hover/Click
Jul23 230303 820.4 824.6 816.5 817.9 -2.9 7,638 86,987 +2,035 Hover/Click
Nov23 230303 796.1 801.6 790.2 791.3 -5.1 6,468 57,560 +2,871 Hover/Click
Jan24 230303 804.1 805.6 795.5 795.8 -5.5 199 3,796 +89 Hover/Click
Total Volume and Open Interest 27,897 274,715 +6,294  
Corn(CBOT) Weekly Monthly
Mar23 230303 639.75 648.25 638.25 645.25 +7.50 5,431 4,542 -3,355 Hover/Click
May23 230303 634.00 642.75 632.25 639.75 +6.00 251,453 527,219 +1,543 Hover/Click
Jul23 230303 623.75 631.25 622.25 628.00 +4.00 109,613 301,428 +6,881 Hover/Click
Sep23 230303 582.75 586.50 581.00 583.75 +0.50 35,694 155,362 +5,834 Hover/Click
Dec23 230303 570.00 573.50 567.75 571.00 +0.50 51,459 229,431 +767 Hover/Click
Mar24 230303 577.75 581.50 575.75 579.00 +0.50 3,320 20,834 +87 Hover/Click
May24 230303 583.75 586.25 580.25 583.75 +0.50 600 4,814 +119 Hover/Click
Jul24 230303 584.25 587.00 582.00 585.25 +0.75 483 2,958 +105 Hover/Click
Sep24 230303 553.00 553.00 550.50 551.75 -1.50 28 1,113 -1 Hover/Click
Dec24 230303 541.50 542.25 538.75 540.50 -1.75 782 11,312 +241 Hover/Click
Total Volume and Open Interest 458,909 1,260,423 +12,248  
Wheat(CBOT) Weekly Monthly
Mar23 230303 698.75 698.75 695.75 695.75 -5.50 213 820 -573 Hover/Click
May23 230303 714.75 715.50 706.25 708.75 -4.00 55,837 187,478 +3,616 Hover/Click
Jul23 230303 722.00 723.00 714.50 716.75 -3.00 24,616 89,046 +1,842 Hover/Click
Sep23 230303 733.25 733.25 725.00 727.50 -2.75 10,355 28,144 +919 Hover/Click
Dec23 230303 748.50 749.00 741.25 743.50 -2.75 4,853 32,999 -995 Hover/Click
Mar24 230303 760.00 760.25 753.25 755.25 -2.50 1,381 5,694 +424 Hover/Click
Total Volume and Open Interest 97,366 346,408 +5,254  
Wheat(KCBT) Weekly Monthly
Mar23 230303 837.50 839.50 822.50 822.50 -9.75 299 552 -366 Hover/Click
May23 230303 827.00 832.25 814.50 816.25 -9.75 22,683 84,944 -387 Hover/Click
Jul23 230303 817.50 823.25 807.00 808.75 -8.50 10,297 45,726 -411 Hover/Click
Sep23 230303 821.50 825.75 810.50 812.00 -8.00 4,207 16,577 -2 Hover/Click
Dec23 230303 830.00 832.75 817.75 819.25 -8.00 2,831 15,828 +367 Hover/Click
Mar24 230303 830.50 832.50 819.50 820.75 -7.25 102 1,302 +22 Hover/Click
May24 230303 820.25 823.50 813.75 816.75 -6.25 22 94 +4 Hover/Click
Total Volume and Open Interest 40,448 165,617 -771  
Wheat(MGE) Weekly Monthly
Mar23 230303 868.50 868.50 868.50 868.50 -2.50 68 536 +9 Hover/Click
May23 230303 877.00 879.75 868.50 872.75 -3.50 6,390 30,099 +403 Hover/Click
Jul23 230303 873.00 876.25 865.00 869.00 -3.50 2,702 10,652 +849 Hover/Click
Sep23 230303 865.25 866.75 856.00 860.00 -2.50 611 8,773 -29 Hover/Click
Dec23 230303 869.25 869.50 865.00 866.75 -1.50 500 3,499 -119 Hover/Click
Mar24 230303 870.50 870.50 869.50 869.50 -0.75 4 53 +1 Hover/Click
Total Volume and Open Interest 10,275 53,618 +1,114  
Oats(CBOT) Weekly Monthly
Mar23 230303 336.50 336.50 336.50 336.50 -1.75 3 6 -64 Hover/Click
May23 230303 332.50 334.75 328.25 331.75 -1.75 566 3,048 +90 Hover/Click
Jul23 230303 338.00 338.00 331.50 334.25 -2.25 59 589 +16 Hover/Click
Sep23 230303 340.00 340.00 340.00 340.00 -2.25 64 285 +17 Hover/Click
Total Volume and Open Interest 737 4,199 +83  
Rough Rice(CBOT) Weekly Monthly
Mar23 230303 17.00 17.00 17.00 17.00 -0.24 78 63 -111 Hover/Click
May23 230303 17.52 17.59 17.33 17.35 -0.24 1,211 5,730 -217 Hover/Click
Jul23 230303 17.63 17.63 17.63 17.63 -0.24 20 491 -1 Hover/Click
Sep23 230303 16.20 16.25 15.90 15.98 -0.20 49 2,100 +48 Hover/Click
Total Volume and Open Interest 1,360 8,588 -280  
Live Cattle(CME) Weekly Monthly
Apr23 230303 164.130 165.850 164.080 165.435 +1.335 27,358 141,243 -2,008 Hover/Click
Jun23 230303 159.485 160.800 159.485 160.685 +1.235 22,026 105,239 +1,811 Hover/Click
Aug23 230303 158.880 160.000 158.750 159.900 +1.165 13,807 64,231 +1,275 Hover/Click
Oct23 230303 163.330 164.500 163.330 164.435 +1.085 7,023 28,848 +382 Hover/Click
Dec23 230303 167.130 168.285 167.130 168.250 +0.920 3,462 17,445 -298 Hover/Click
Feb24 230303 170.235 171.150 170.050 171.100 +0.950 1,032 4,409 -19 Hover/Click
Total Volume and Open Interest 75,186 364,600 +1,284  
Feeder Cattle(CME) Weekly Monthly
Mar23 230303 188.600 190.250 188.580 190.000 +1.420 5,807 8,896 -1,391 Hover/Click
Apr23 230303 193.800 196.185 193.735 196.035 +2.185 11,769 16,445 +1,072 Hover/Click
May23 230303 198.880 201.000 198.880 200.950 +2.120 6,662 11,318 +502 Hover/Click
Aug23 230303 212.735 214.750 212.735 214.685 +1.985 2,782 9,290 -35 Hover/Click
Sep23 230303 215.400 217.235 215.400 217.100 +1.865 716 2,359 +137 Hover/Click
Oct23 230303 217.535 219.185 217.500 219.050 +1.720 518 1,692 +2 Hover/Click
Nov23 230303 218.535 220.235 218.500 220.150 +1.550 251 719 -11 Hover/Click
Total Volume and Open Interest 28,618 51,031 +324  
Lean Hogs(CME) Weekly Monthly
Apr23 230303 83.780 85.080 83.530 84.550 +0.700 26,639 92,469 -1,042 Hover/Click
May23 230303 92.880 93.900 92.700 93.450 +0.570 80 1,131 -23  
Jun23 230303 100.580 101.330 100.330 100.630 +0.050 16,025 45,775 +2,054 Hover/Click
Jul23 230303 102.850 103.480 102.550 102.850 +0.120 3,386 16,292 +79 Hover/Click
Aug23 230303 103.200 104.100 103.200 103.600 +0.150 4,186 21,973 +545 Hover/Click
Oct23 230303 90.800 91.700 90.800 91.480 +0.450 2,061 24,472 +366 Hover/Click
Dec23 230303 83.400 84.230 83.400 84.100 +0.470 2,391 11,531 +361 Hover/Click
Feb24 230303 86.530 86.980 86.480 86.800 +0.370 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 230303 17.69 17.85 17.68 17.75 +0.04 536 5,697 -96 Hover/Click
Apr23 230303 17.52 17.67 17.40 17.53 +0.08 237 5,003 +75 Hover/Click
May23 230303 17.80 17.93 17.76 17.83 +0.03 63 2,888 +31 Hover/Click
Jun23 230303 18.35 18.39 18.31 18.33 +0.01 99 2,268 +63 Hover/Click
Jul23 230303 18.98 18.98 18.85 18.87 -0.04 37 1,505 +21 Hover/Click
Aug23 230303 19.42 19.42 19.32 19.35 -0.07 14 1,083 +9 Hover/Click
Sep23 230303 19.67 19.68 19.57 19.57 -0.10 8 1,103 +4 Hover/Click
Oct23 230303 19.75 19.75 19.68 19.68 -0.17 4 860 +2 Hover/Click
Nov23 230303 19.66 19.66 19.66 19.66 -0.14 18 748 +1 Hover/Click
Dec23 230303 19.31 19.32 19.31 19.32 -0.18 2 696 -1 Hover/Click
Jan24 230303 18.93 19.06 18.93 19.06 -0.07 0 127 +0 Hover/Click
Feb24 230303 18.99 18.99 18.76 18.85 -0.15 0 132 +0 Hover/Click
Mar24 230303 18.90 18.90 18.70 18.71 -0.26 0 189 +0 Hover/Click
Total Volume and Open Interest 1,018 22,423 +109  
Cocoa(ICE) Weekly Monthly
Mar23 230303 2744 2749 2720 2730 -30 2 36 -16 Hover/Click
May23 230303 2790 2794 2757 2760 -30 36,941 137,589 +938 Hover/Click
Jul23 230303 2790 2796 2763 2766 -26 16,388 76,746 +2,538 Hover/Click
Sep23 230303 2787 2787 2756 2759 -25 7,830 42,917 +2,321 Hover/Click
Dec23 230303 2745 2754 2725 2728 -19 6,480 46,152 +2,302 Hover/Click
Mar24 230303 2696 2705 2680 2683 -15 2,463 20,479 +569 Hover/Click
May24 230303 2678 2682 2660 2663 -13 646 4,969 +16 Hover/Click
Total Volume and Open Interest 71,492 336,608 +9,100  
Coffee "C"(ICE) Weekly Monthly
Mar23 230303 181.00 181.70 180.40 180.80 -3.15 53 167 -44 Hover/Click
May23 230303 181.50 181.90 176.80 177.85 -4.35 21,394 85,879 -1,617 Hover/Click
Jul23 230303 180.90 181.00 176.50 177.20 -4.20 8,767 35,463 -411 Hover/Click
Sep23 230303 179.30 179.30 175.10 175.65 -4.10 5,290 28,411 +9 Hover/Click
Dec23 230303 176.50 176.50 173.20 173.65 -4.05 2,112 27,117 +415 Hover/Click
Mar24 230303 174.95 174.95 172.90 173.30 -4.15 910 8,223 -49 Hover/Click
Total Volume and Open Interest 39,280 194,659 -1,516  
Orange Juice(ICE) Weekly Monthly
Mar23 230303 258.00 258.15 258.00 258.15 +1.70 92 451 -14 Hover/Click
May23 230303 230.15 231.40 226.50 226.85 -2.30 561 9,658 +29 Hover/Click
Jul23 230303 220.85 221.35 218.65 218.65 -2.20 61 1,035 +9 Hover/Click
Sep23 230303 214.90 215.75 214.00 214.40 -1.00 15 72 +6 Hover/Click
Nov23 230303 208.00 208.65 208.00 208.65 -0.20 0 98 +0 Hover/Click
Jan24 230303 199.90 199.90 199.90 199.90 -0.90 0 6 +0 Hover/Click
Total Volume and Open Interest 729 11,320 +30  
Sugar #11(ICE) Weekly Monthly
May23 230303 20.35 21.04 20.32 20.92 +0.61 63,125 402,799 +855 Hover/Click
Jul23 230303 19.83 20.29 19.77 20.25 +0.50 35,817 207,488 +2,860 Hover/Click
Oct23 230303 19.61 19.97 19.59 19.92 +0.36 21,024 118,825 +2,251 Hover/Click
Mar24 230303 19.68 20.03 19.68 19.96 +0.29 13,395 94,308 +1,594 Hover/Click
May24 230303 18.72 18.96 18.72 18.89 +0.25 6,488 26,214 +504 Hover/Click
Jul24 230303 18.00 18.21 17.99 18.12 +0.19 3,044 21,323 +789 Hover/Click
Oct24 230303 17.61 17.77 17.56 17.68 +0.15 1,748 17,876 +344 Hover/Click
Mar25 230303 17.59 17.73 17.52 17.63 +0.11 352 12,172 +80 Hover/Click
Total Volume and Open Interest 145,170 910,461 +9,342  
London Cocoa(LCE) Weekly Monthly
Mar23 230303 2122 2124 2086 2089 -28 5,724 26,208 -4,898 Hover/Click
May23 230303 2140 2146 2110 2112 -29 20,086 96,951 -413 Hover/Click
Jul23 230303 2130 2131 2099 2101 -28 12,491 44,759 +1,066 Hover/Click
Sep23 230303 2108 2108 2078 2080 -26 7,743 39,496 +739 Hover/Click
Dec23 230303 2058 2059 2039 2039 -18 7,079 43,026 +1,074 Hover/Click
Mar24 230303 2002 2002 1986 1986 -15 4,504 26,676 +918 Hover/Click
May24 230303 1976 1976 1961 1963 -15 1,681 7,428 +686 Hover/Click
Total Volume and Open Interest 59,921 292,974 -633  
London Sugar(LCE) Weekly Monthly
May23 230303 576.00 589.80 575.10 588.40 +15.60 4,774 46,653 -532 Hover/Click
Aug23 230303 562.50 573.20 561.80 572.70 +13.20 1,642 17,500 -8 Hover/Click
Oct23 230303 548.50 556.00 547.60 555.80 +10.20 773 11,633 -38 Hover/Click
Dec23 230303 539.50 546.20 539.50 544.80 +8.10 375 6,823 +100 Hover/Click
Mar24 230303 538.80 540.60 537.20 538.10 +6.60 77 4,063 -11 Hover/Click
Total Volume and Open Interest 7,641 87,796 -489  
Cotton(ICE) Weekly Monthly
Mar23 230303 84.30 84.37 84.30 84.37 +1.52 0 7 +0 Hover/Click
May23 230303 83.90 84.90 83.64 84.17 +0.46 17,269 94,736 +37 Hover/Click
Jul23 230303 84.33 85.42 84.33 84.79 +0.38 7,280 46,643 -1,747 Hover/Click
Oct23 230303 84.42 84.42 84.42 84.42 +0.22 0 16 +0 Hover/Click
Dec23 230303 84.03 84.63 83.88 84.26 +0.51 4,556 36,654 +757 Hover/Click
Mar24 230303 84.29 84.35 83.78 84.04 +0.52 772 4,094 -319 Hover/Click
Total Volume and Open Interest 30,321 185,782 -1,061  
Lumber(CME) Weekly Monthly
Mar23 230303 365.0 371.5 360.5 370.8 -1.0 103 537 -26  
May23 230303 406.0 408.1 395.9 406.1 -4.0 330 1,703 -6  
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 230303 77.89 79.90 75.83 79.68 +1.52 342,121 287,267 -4,604 Hover/Click
May23 230303 78.02 80.00 76.00 79.79 +1.48 104,501 198,708 +9,029 Hover/Click
Jun23 230303 77.97 79.97 76.04 79.77 +1.48 88,973 218,169 -755 Hover/Click
Jul23 230303 77.83 79.76 75.89 79.56 +1.48 24,622 140,781 +848 Hover/Click
Aug23 230303 77.32 79.38 75.64 79.22 +1.48 13,620 62,208 +796 Hover/Click
Sep23 230303 77.00 78.93 75.29 78.78 +1.47 22,227 118,214 +169 Hover/Click
Oct23 230303 76.73 78.42 75.07 78.30 +1.45 6,617 56,069 -530 Hover/Click
Nov23 230303 76.14 77.88 74.95 77.80 +1.42 3,549 27,215 -1,018 Hover/Click
Dec23 230303 75.67 77.43 74.05 77.31 +1.41 41,334 206,658 +665 Hover/Click
Jan24 230303 75.23 76.84 74.20 76.80 +1.38 1,741 37,092 +8 Hover/Click
Feb24 230303 74.85 76.36 73.60 76.32 +1.37 1,094 20,298 +103 Hover/Click
Mar24 230303 74.41 75.86 72.87 75.85 +1.34 5,058 26,203 +190 Hover/Click
Apr24 230303 73.23 75.50 73.01 75.42 +1.32 1,128 16,790 +449 Hover/Click
May24 230303 75.02 75.02 72.70 75.02 +1.30 285 11,343 -35 Hover/Click
Jun24 230303 73.11 74.65 71.84 74.60 +1.28 10,017 64,499 -227 Hover/Click
Jul24 230303 74.16 74.16 72.02 74.16 +1.26 552 10,205 -8 Hover/Click
Total Volume and Open Interest 690,681 1,755,350 +5,138  
e-miNY Crude Oil(NYM)
Apr23 230303 77.800 79.925 75.850 79.675 +1.525 14,705 2,434 -272  
May23 230303 78.000 80.000 76.025 79.800 +1.500 500 476 +29  
Jun23 230303 78.025 79.900 76.075 79.775 +1.475 152 309 -2  
Jul23 230303 77.925 79.700 75.925 79.550 +1.475 19 57 +0  
Aug23 230303 77.475 79.350 75.650 79.225 +1.475 12 40 +1  
Sep23 230303 77.050 78.900 75.300 78.775 +1.475 0 29 +0  
Oct23 230303 75.450 78.300 75.300 78.300 +1.450 3 5 +1  
Nov23 230303 74.800 77.800 74.800 77.800 +1.425 4 15 +0  
Dec23 230303 75.750 77.400 74.075 77.300 +1.400 28 181 -3  
Jan24 230303 75.725 76.800 75.725 76.800 +1.375 1 8 +0  
Total Volume and Open Interest 15,425 3,629 -247  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230303 285.27 291.98 280.05 291.31 +4.69 44,205 75,180 -1,077 Hover/Click
May23 230303 280.22 285.94 274.86 285.53 +4.57 25,647 43,529 +1,369 Hover/Click
Jun23 230303 275.39 280.70 270.33 280.43 +4.18 19,198 33,106 +1,530 Hover/Click
Jul23 230303 272.94 278.24 268.57 278.08 +4.00 7,083 16,485 +514 Hover/Click
Aug23 230303 271.40 276.99 268.04 276.94 +3.99 4,680 11,590 +491 Hover/Click
Sep23 230303 271.30 276.57 267.87 276.54 +3.97 4,196 13,742 +259 Hover/Click
Oct23 230303 270.98 276.02 267.09 276.01 +3.92 2,044 9,094 -85 Hover/Click
Nov23 230303 272.64 275.18 266.90 275.18 +3.87 1,796 7,216 +2 Hover/Click
Dec23 230303 268.63 274.10 265.30 273.93 +3.79 4,269 20,422 +184 Hover/Click
Jan24 230303 267.79 272.92 264.38 272.92 +3.75 481 3,368 +12 Hover/Click
Feb24 230303 264.01 271.55 263.21 271.55 +3.69 309 2,002 -20 Hover/Click
Mar24 230303 263.78 269.53 261.32 269.53 +3.65 400 2,102 +100 Hover/Click
Apr24 230303 266.81 266.81 261.06 266.81 +3.68 178 2,032 +33 Hover/Click
May24 230303 257.36 265.25 257.36 265.25 +3.67 142 808 +16 Hover/Click
Total Volume and Open Interest 115,800 249,308 +3,665  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230303 269.26 275.69 262.35 275.04 +5.01 41,942 94,906 +347 Hover/Click
May23 230303 268.07 274.66 261.41 274.12 +5.18 26,934 64,286 +986 Hover/Click
Jun23 230303 264.89 271.30 258.24 270.76 +5.36 20,366 45,872 +1,899 Hover/Click
Jul23 230303 261.03 267.10 254.79 266.72 +5.28 7,769 20,108 -315 Hover/Click
Aug23 230303 257.27 262.29 250.91 262.26 +5.11 4,310 8,419 +498 Hover/Click
Sep23 230303 251.00 257.42 245.76 257.24 +5.04 5,069 23,425 +1,397 Hover/Click
Oct23 230303 231.32 240.41 229.71 240.22 +4.96 3,038 11,841 +651 Hover/Click
Nov23 230303 225.50 235.57 225.27 235.14 +4.76 1,884 8,005 +394 Hover/Click
Dec23 230303 226.30 231.78 221.97 231.30 +4.52 1,990 12,355 -244 Hover/Click
Jan24 230303 223.01 229.87 220.43 229.37 +4.34 383 9,680 +66 Hover/Click
Total Volume and Open Interest 114,163 303,802 +5,731  
e-miNY RBOB Gasoline(NYM)
Apr23 230303 275.04 275.04 275.04 275.04 +5.01        
May23 230303 274.12 274.12 274.12 274.12 +5.18        
Jun23 230303 270.76 270.76 270.76 270.76 +5.36 0 2 +0  
Jul23 230303 266.72 266.72 266.72 266.72 +5.28 0 2 +0  
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230303 2.789 3.027 2.772 3.009 +0.244 157,116 193,922 +3,726 Hover/Click
May23 230303 2.916 3.156 2.904 3.141 +0.242 89,849 265,598 -955 Hover/Click
Jun23 230303 3.105 3.336 3.098 3.323 +0.231 30,205 65,025 +408 Hover/Click
Jul23 230303 3.283 3.496 3.278 3.485 +0.215 28,393 85,495 +2,854 Hover/Click
Aug23 230303 3.331 3.536 3.322 3.527 +0.215 13,505 38,440 +933 Hover/Click
Sep23 230303 3.306 3.494 3.294 3.485 +0.209 17,531 95,378 -502 Hover/Click
Oct23 230303 3.370 3.570 3.358 3.560 +0.207 28,360 96,685 +314 Hover/Click
Nov23 230303 3.744 3.918 3.719 3.908 +0.188 9,159 44,642 -38 Hover/Click
Dec23 230303 4.101 4.267 4.092 4.259 +0.158 6,840 33,509 -435 Hover/Click
Jan24 230303 4.293 4.443 4.285 4.434 +0.139 11,907 69,090 +854 Hover/Click
Feb24 230303 4.171 4.316 4.162 4.309 +0.136 4,749 23,558 +456 Hover/Click
Mar24 230303 3.801 3.950 3.800 3.939 +0.127 7,269 35,785 +686 Hover/Click
Apr24 230303 3.464 3.573 3.443 3.563 +0.107 6,469 37,380 -303 Hover/Click
May24 230303 3.443 3.550 3.420 3.535 +0.105 3,251 17,754 -96 Hover/Click
Jun24 230303 3.556 3.656 3.531 3.646 +0.108 3,391 6,151 -956 Hover/Click
Jul24 230303 3.649 3.766 3.640 3.753 +0.112 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 230303 84.61 86.00 82.36 85.83 +1.08 242,656 491,516 +990 Hover/Click
Jun23 230303 83.92 85.43 81.83 85.26 +1.17 166,719 423,410 +10,449 Hover/Click
Jul23 230303 83.43 84.95 81.42 84.78 +1.21 53,324 175,305 +4,503 Hover/Click
Aug23 230303 82.92 84.46 80.99 84.29 +1.22 29,906 109,941 -235 Hover/Click
Sep23 230303 82.48 83.97 80.58 83.81 +1.22 31,879 111,227 +485 Hover/Click
Oct23 230303 81.72 83.47 80.18 83.31 +1.21 14,737 66,151 -66 Hover/Click
Nov23 230303 81.50 82.98 79.78 82.83 +1.19 7,724 62,869 +194 Hover/Click
Dec23 230303 81.06 82.50 79.37 82.36 +1.17 66,768 203,279 +1,719 Hover/Click
Jan24 230303 80.50 82.02 79.03 81.89 +1.16 3,937 38,275 -232 Hover/Click
Feb24 230303 79.96 81.43 79.96 81.39 +1.15 2,431 45,257 -490 Hover/Click
Mar24 230303 80.40 80.97 80.37 80.92 +1.13 3,752 25,777 -98 Hover/Click
Apr24 230303 79.99 80.49 79.99 80.49 +1.12 428 11,608 +2 Hover/Click
May24 230303 79.37 80.08 78.15 80.08 +1.11 987 10,982 +483 Hover/Click
Jun24 230303 78.39 79.81 77.14 79.68 +1.11 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 230303 849.75 864.25 831.00 856.00 +6.75 25,947 52,719 -5,248 Hover/Click
Apr23 230303 840.25 856.00 820.75 847.25 +7.75 74,870 113,162 -649 Hover/Click
May23 230303 822.00 836.25 804.00 828.75 +7.00 41,506 76,027 +551 Hover/Click
Jun23 230303 807.25 821.25 790.75 814.50 +6.50 39,840 63,698 +2,133 Hover/Click
Jul23 230303 799.75 812.50 783.75 806.75 +6.25 13,174 29,104 +1,282 Hover/Click
Aug23 230303 795.25 807.25 779.25 802.25 +6.00 6,445 25,422 -301 Hover/Click
Sep23 230303 790.50 804.25 776.50 799.25 +6.00 6,155 34,756 +652 Hover/Click
Oct23 230303 788.25 801.25 775.75 796.50 +6.00 1,778 19,174 +88 Hover/Click
Nov23 230303 781.50 794.25 769.50 789.75 +5.75 1,322 13,431 +22 Hover/Click
Dec23 230303 773.00 786.50 760.50 781.75 +5.75 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 230303 78.03 79.92 75.92 79.68 +1.52 44,596 67,835 -5,717 Hover/Click
May23 230303 78.20 80.02 76.13 79.79 +1.48 43,597 58,185 +5,472 Hover/Click
Jun23 230303 78.01 79.93 76.16 79.77 +1.48 41,673 69,688 -1,422 Hover/Click
Jul23 230303 78.04 79.64 76.02 79.56 +1.48 24,859 25,776 +937 Hover/Click
Aug23 230303 77.63 79.29 75.75 79.22 +1.48 12,556 13,956 +362 Hover/Click
Sep23 230303 77.20 78.84 76.21 78.78 +1.47 5,566 29,982 +42 Hover/Click
Oct23 230303 78.30 78.30 78.30 78.30 +1.45 930 8,158 -15 Hover/Click
Nov23 230303 77.80 77.80 77.80 77.80 +1.42 386 8,847 -32 Hover/Click
Dec23 230303 75.40 77.33 74.66 77.31 +1.41 7,300 70,625 +741 Hover/Click
Jan24 230303 76.32 76.80 76.27 76.80 +1.38 143 5,417 +11 Hover/Click
Feb24 230303 75.84 76.32 75.79 76.32 +1.37 32 2,754 -17 Hover/Click
Mar24 230303 75.40 75.85 75.32 75.85 +1.34 266 3,367 -22 Hover/Click
Apr24 230303 75.42 75.42 75.42 75.42 +1.32 0 1,021 +0 Hover/Click
May24 230303 75.02 75.02 75.02 75.02 +1.30 0 923 +0 Hover/Click
Jun24 230303 74.30 74.60 74.29 74.60 +1.28 1,177 9,479 -211 Hover/Click
Jul24 230303 74.16 74.16 74.16 74.16 +1.26 0 1,030 +0 Hover/Click
Total Volume and Open Interest 184,427 434,263 +25  
US Dollar Index(ICE) Weekly Monthly
Mar23 230303 104.845 104.985 104.450 104.488 -0.507 26,128 33,258 -1,677 Hover/Click
Jun23 230303 104.500 104.620 104.100 104.137 -0.493 1,258 2,760 +417 Hover/Click
Sep23 230303 103.918 103.918 103.918 103.918 -0.427 2 7 +0 Hover/Click
Total Volume and Open Interest 27,388 36,030 -1,260  
Australian Dollar(CME) Weekly Monthly
Mar23 230303 67.32 67.78 67.30 67.72 +0.41 93,790 127,970 +3,549 Hover/Click
Jun23 230303 67.56 68.00 67.54 67.96 +0.41 2,574 2,591 +593 Hover/Click
Sep23 230303 68.22 68.22 68.17 68.17 +0.40 2 70 +2 Hover/Click
Total Volume and Open Interest 96,491 130,898 +4,217  
British Pound(CME) Weekly Monthly
Mar23 230303 119.50 120.51 119.50 120.47 +1.02 123,834 199,913 -6,114 Hover/Click
Jun23 230303 119.80 120.76 119.76 120.73 +1.02 6,771 5,412 +1,987 Hover/Click
Sep23 230303 120.50 121.01 120.50 120.99 +1.02 416 590 +244 Hover/Click
Total Volume and Open Interest 131,914 208,279 -3,785  
Canadian Dollar(CME) Weekly Monthly
Mar23 230303 73.55 73.77 73.29 73.58 +0.05 78,535 161,743 +4,058 Hover/Click
Jun23 230303 73.65 73.87 73.40 73.68 +0.05 2,131 6,340 +357 Hover/Click
Sep23 230303 73.79 74.01 73.56 73.84 +0.06 167 730 +97 Hover/Click
Dec23 230303 74.00 74.14 73.74 74.00 +0.07 7 500 +0 Hover/Click
Total Volume and Open Interest 80,877 169,619 +4,522  
Japanese Yen(CME) Weekly Monthly
Mar23 230303 73.23 73.75 73.20 73.70 +0.49 126,658 185,684 -2,738 Hover/Click
Jun23 230303 74.29 74.81 74.25 74.77 +0.50 9,183 11,163 +3,450 Hover/Click
Sep23 230303 75.68 75.88 75.32 75.83 +0.49 41 1,145 +5 Hover/Click
Total Volume and Open Interest 136,130 200,865 +818  
Swiss Franc(CME) Weekly Monthly
Mar23 230303 106.24 106.96 106.23 106.91 +0.65 16,245 40,757 -45 Hover/Click
Jun23 230303 107.36 108.06 107.35 108.03 +0.66 748 1,302 +218 Hover/Click
Sep23 230303 109.06 109.06 109.06 109.06 +0.65 1 67 +1 Hover/Click
Total Volume and Open Interest 16,994 42,165 +174  
EuroFX(CME) Weekly Monthly
Mar23 230303 106.03 106.44 105.94 106.41 +0.44 222,729 773,449 +732 Hover/Click
Jun23 230303 106.63 107.03 106.53 107.00 +0.45 15,406 32,336 +5,707 Hover/Click
Sep23 230303 107.16 107.51 107.01 107.48 +0.44 292 1,492 +22 Hover/Click
Total Volume and Open Interest 239,293 810,376 +6,413  
Mexican Peso(CME) Weekly Monthly
Mar23 230303 551.00 556.50 550.88 555.75 +5.00 61,065 292,943 +853 Hover/Click
Jun23 230303 541.13 546.25 541.13 545.75 +5.00 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 230303 191.20 191.75 190.00 191.05 -0.20 9,982 40,144 -16  
May23 230303 190.30 190.80 188.10 190.20 -0.20 10 8 +8  
Jun23 230303 189.20 189.20 189.20 189.20 -0.20 0 1,657 +0 Hover/Click
Jul23 230303 188.15 188.15 188.15 188.15 -0.20        
Total Volume and Open Interest 9,992 41,809 -8  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230303 122~080 123~310 122~030 123~270 +1~200 8,577 26,295 -959 Hover/Click
Jun23 230303 123~050 125~000 122~300 124~280 +1~260 385,955 1,179,230 -4,596 Hover/Click
Sep23 230303 123~290 125~050 123~290 124~300 +1~260 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 230303 110~045 110~230 110~025 110~210 +0~180 39,659 22,916 -7,510 Hover/Click
Jun23 230303 110~185 111~050 110~155 111~030 +0~190 1,876,563 4,315,989 +41,963 Hover/Click
Sep23 230303 111~005 111~180 111~005 111~165 +0~175 31 36 +5 Hover/Click
Total Volume and Open Interest 1,916,253 4,338,941 +34,458  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230303 106~040 106~126 106~016 106~104 +0~082 29,838 29,367 -8,169 Hover/Click
Jun23 230303 106~140 106~236 106~120 106~214 +0~090 1,387,453 4,252,186 +107,554 Hover/Click
Sep23 230303 107~054 107~054 107~054 107~054 +0~090       Hover/Click
Total Volume and Open Interest 1,417,291 4,281,553 +99,385  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230303 101~166 101~195 101~155 101~187 +0~025 20,378 17,247 -15,272 Hover/Click
Jun23 230303 101~210 101~242 101~193 101~230 +0~027 678,467 2,549,598 -62,006 Hover/Click
Sep23 230303 102~090 102~090 102~063 102~063 +0~027 2 30 +2 Hover/Click
Total Volume and Open Interest 698,847 2,566,875 -77,276  
Eurodollars(CME) Weekly Monthly
Mar23 230303 94.923 94.938 94.918 94.927 +0.007 48,002 779,932 +102  
Jun23 230303 94.450 94.480 94.430 94.455 +0.010 54,470 703,640 -2,361  
Sep23 230303 94.300 94.330 94.260 94.305 +0.015 27,009 643,492 +6,875  
Dec23 230303 94.435 94.480 94.400 94.455 +0.025 45,070 605,587 -9,590  
Mar24 230303 94.710 94.775 94.685 94.750 +0.045 17,470 441,650 +1,092  
Jun24 230303 95.090 95.165 95.060 95.145 +0.075 25,297 407,272 -1,234  
Sep24 230303 95.450 95.540 95.425 95.530 +0.100 10,862 370,103 +400  
Dec24 230303 95.720 95.820 95.705 95.815 +0.110 23,889 565,193 +2,487  
Mar25 230303 95.905 96.000 95.890 95.990 +0.100 7,939 222,979 -43  
Jun25 230303 96.010 96.095 95.995 96.090 +0.090 8,963 172,379 +365  
Sep25 230303 96.090 96.165 96.070 96.160 +0.085 6,414 141,220 +166  
Dec25 230303 96.140 96.225 96.130 96.220 +0.085 8,596 137,102 +428  
Mar26 230303 96.185 96.265 96.170 96.260 +0.085 6,596 85,175 +557  
Jun26 230303 96.205 96.295 96.195 96.290 +0.085 3,750 73,155 -83  
Sep26 230303 96.225 96.325 96.220 96.315 +0.090 3,496 95,847 +625  
Dec26 230303 96.240 96.345 96.235 96.335 +0.095 5,030 65,068 +320  
Mar27 230303 96.250 96.360 96.245 96.350 +0.095 3,865 47,249 +684  
Jun27 230303 96.245 96.360 96.240 96.355 +0.105 3,409 38,672 -653  
Total Volume and Open Interest 331,823 5,709,394 -478  
Ultra T-Bond(CBOT)
Mar23 230303 133~11 135~31 133~11 135~21 +3~00 25,782 15,133 -18,578  
Jun23 230303 133~12 136~07 133~01 135~30 +3~00 268,518 1,452,048 +10,348  
Sep23 230303 135~30 135~30 135~30 135~30 +3~00        
Total Volume and Open Interest 294,300 1,467,181 -8,230  
Ultra 10-Yr T-Note(CBOT)
Mar23 230303 115~280 116~265 115~245 116~245 +1~000 11,091 13,019 -2,314  
Jun23 230303 115~260 116~245 115~215 116~220 +1~000 409,392 1,541,067 +25,453  
Sep23 230303 116~150 116~150 116~150 116~150 +0~250        
Total Volume and Open Interest 420,483 1,554,086 +23,139  
30 Day Federal Funds(CBOT)
Mar23 230303 95.338 95.338 95.332 95.332 unch 47,423 166,351 +15,958  
Apr23 230303 95.115 95.130 95.110 95.115 +0.005 154,943 425,798 +8,920  
May23 230303 94.875 94.885 94.850 94.860 -0.005 96,213 283,504 +8,426  
Jun23 230303 94.755 94.760 94.730 94.735 -0.005 22,204 86,888 -4,570  
Jul23 230303 94.655 94.670 94.625 94.635 -0.005 64,135 184,283 -2,895  
Aug23 230303 94.565 94.590 94.535 94.555 -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 1,103 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 230303 131.82 133.80 131.38 132.80 +0.68 125,731 253,895 +6,360  
Jun23 230303 130.60 133.22 130.60 132.26 +0.82 54,421 90,613 +31,618  
Sep23 230303 131.30 131.30 131.22 131.22 +0.68 0 2 +0  
Total Volume and Open Interest 180,152 344,510 +37,978  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230303 131.49 132.25 131.43 131.71 +0.01 1,275,852 1,553,395 +17,625 Hover/Click
Jun23 230303 130.51 131.33 130.47 130.80 +0.08 476,505 480,062 +220,792 Hover/Click
Sep23 230303 130.11 130.11 130.11 130.11 +0.01 0 6 +0 Hover/Click
Total Volume and Open Interest 1,752,357 2,033,463 +238,417  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230303 114.48 114.82 114.39 114.47 -0.15 1,321,677 1,998,722 +94,701 Hover/Click
Jun23 230303 114.97 115.32 114.95 115.03 -0.08 641,214 567,954 +280,973 Hover/Click
Sep23 230303 115.64 115.64 115.47 115.47 -0.15       Hover/Click
Total Volume and Open Interest 1,962,891 2,566,676 +375,674  
Euro-Schatz(EUREX)
Mar23 230303 104.78 104.89 104.73 104.74 -0.10 1,231,378 2,225,930 +27,620  
Jun23 230303 104.60 104.73 104.59 104.63 -0.02 617,289 797,240 +383,775  
Sep23 230303 105.49 105.49 105.49 105.49 -0.10 0 1 +0  
Total Volume and Open Interest 1,848,667 3,023,171 +411,395  
3-Mth Euribor(EUREX)
Mar23 230303 97.065 97.065 97.065 97.065 -0.025 0 380 -6  
Jun23 230303 96.285 96.285 96.285 96.285 -0.040 0 50 +0  
Sep23 230303 96.020 96.020 96.020 96.020 -0.040 0 188 +0  
Total Volume and Open Interest 0 830 -6  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230303 100~17 100~17 100~08 100~08 -0~02 4,152 8,921 -7,634 Hover/Click
Jun23 230303 99~18 100~02 99~10 99~20 -0~01 317,043 416,595 +9,622 Hover/Click
Total Volume and Open Interest 321,195 425,557 +1,988  
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 230303 97.080 97.090 97.055 97.060 -0.025 126,934 470,794 +1,417  
Jun23 230303 96.285 96.330 96.275 96.285 -0.030 281,574 663,452 -14,956  
Sep23 230303 96.025 96.065 96.005 96.020 -0.030 270,874 604,650 +24,166  
Total Volume and Open Interest 2,086,595 4,352,694 +47,059  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230303 96.27 96.30 96.26 96.30 +0.02 39,919 207,835 -2,593  
Jun23 230303 95.81 95.84 95.78 95.83 +0.01 37,320 239,294 +3,765  
Sep23 230303 95.64 95.67 95.59 95.66 +0.01 33,772 170,592 +11,804  
Dec23 230303 95.63 95.65 95.56 95.61 -0.03 36,464 198,355 -4,948  
Mar24 230303 95.69 95.70 95.60 95.66 -0.03 13,400 127,016 -302  
Jun24 230303 95.81 95.83 95.73 95.78 -0.04 10,972 105,050 -1,473  
Sep24 230303 95.94 95.94 95.83 95.89 -0.06 11,347 67,831 -5,349  
Dec24 230303 96.04 96.05 95.91 95.99 -0.06 4,830 49,521 -264  
Mar25 230303 96.13 96.13 95.99 96.07 -0.07 1,364 5,073 +1,001  
Jun25 230303 96.11 96.13 96.11 96.13 -0.08 172 602 +108  
Total Volume and Open Interest 189,560 1,171,664 +1,749  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230303 96.13 96.16 96.06 96.10 -0.04 169,136 1,140,179 +17,190  
Jun23 230303 96.12 96.12 96.05 96.09 -0.04 927 758 +349  
Total Volume and Open Interest 170,063 1,140,937 +17,539  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230303 96.41 96.42 96.32 96.39 -0.03 208,522 819,604 +14,864  
Jun23 230303 96.32 96.37 96.30 96.37 -0.03 112 4,842 +0  
Total Volume and Open Interest 208,634 824,446 +14,864  
Gold(CMX) Weekly Monthly
Apr23 230303 1842.1 1864.4 1842.0 1854.6 +14.1 182,583 323,538 -1,914 Hover/Click
Jun23 230303 1858.9 1880.8 1858.9 1871.4 +14.1 11,494 67,017 +5,527 Hover/Click
Aug23 230303 1881.6 1896.9 1878.8 1889.6 +14.1 1,349 16,572 +112 Hover/Click
Oct23 230303 1899.6 1914.0 1898.7 1907.8 +14.3 736 5,599 +435 Hover/Click
Dec23 230303 1916.5 1933.2 1915.3 1925.6 +14.1 523 15,024 -80 Hover/Click
Feb24 230303 1933.3 1943.7 1933.3 1943.7 +14.8 94 1,549 +35 Hover/Click
Apr24 230303 1959.7 1959.7 1959.7 1959.7 +14.8 2 437 +2 Hover/Click
Jun24 230303 1975.7 1975.7 1975.7 1975.7 +14.9 0 318 +0 Hover/Click
Aug24 230303 1997.2 1997.2 1990.0 1990.0 +14.9 0 22 +0 Hover/Click
Oct24 230303 2006.4 2006.4 2006.4 2006.4 +15.0 0 21 +0 Hover/Click
Dec24 230303 2020.1 2020.1 2020.1 2020.1 +15.2 0 326 +0 Hover/Click
Total Volume and Open Interest 197,031 431,116 +4,226  
Silver(CMX) Weekly Monthly
Mar23 230303 2100.0 2122.0 2092.5 2109.3 +32.7 577 798 -953 Hover/Click
May23 230303 2099.0 2138.5 2091.0 2123.8 +33.7 57,920 107,110 +206 Hover/Click
Jul23 230303 2118.5 2154.0 2109.0 2141.1 +33.5 1,759 8,332 +252 Hover/Click
Sep23 230303 2149.5 2167.5 2133.0 2159.3 +33.5 633 3,075 +133 Hover/Click
Dec23 230303 2175.0 2191.5 2159.0 2184.2 +33.5 393 3,298 +41 Hover/Click
Mar24 230303 2193.0 2224.0 2193.0 2212.0 +33.5 89 206 -51 Hover/Click
May24 230303 2241.0 2241.0 2230.5 2230.5 +33.5 1 31 +0 Hover/Click
Total Volume and Open Interest 61,953 123,436 -464  
Platinum(NYMEX) Weekly Monthly
Apr23 230303 964.4 986.3 964.4 979.4 +16.2 24,592 53,300 +316 Hover/Click
Jul23 230303 973.0 990.9 971.2 985.0 +15.8 2,645 15,200 +1,592 Hover/Click
Oct23 230303 979.8 992.7 975.9 988.1 +14.7 102 1,399 -10 Hover/Click
Jan24 230303 992.6 993.7 992.6 993.7 +14.7 218 257 +191 Hover/Click
Total Volume and Open Interest 27,557 70,164 +2,089  
Palladium(NYMEX) Weekly Monthly
Mar23 230303 1431.20 1433.50 1431.20 1431.20 +2.30 4 37 -23 Hover/Click
Jun23 230303 1440.00 1464.00 1417.00 1449.00 +4.10 1,867 11,950 +305 Hover/Click
Sep23 230303 1449.00 1468.50 1436.50 1463.00 +4.80 7 53 +3 Hover/Click
Total Volume and Open Interest 1,880 12,055 +285  
Copper(CMX) Weekly Monthly
Mar23 230303 407.95 412.30 407.30 407.80 -0.60 901 4,378 -247 Hover/Click
May23 230303 407.45 411.75 406.05 406.70 -0.90 87,326 124,611 +4,339 Hover/Click
Jul23 230303 407.65 411.80 406.40 407.00 -0.70 11,387 32,073 +1,269 Hover/Click
Sep23 230303 409.10 411.85 406.90 407.15 -0.65 5,264 14,671 +603 Hover/Click
Dec23 230303 411.20 411.95 406.95 407.30 -0.55 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 230303 33004 33430 32953 33414 +396 188,692 87,707 -801 Hover/Click
Jun23 230303 33261 33696 33219 33679 +400 1,107 1,695 +319 Hover/Click
Sep23 230303 33500 33825 33500 33810 +398 0 28 +0 Hover/Click
Dec23 230303 34005 34005 34005 34005 +401       Hover/Click
Total Volume and Open Interest 189,799 89,430 -482  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230303 3983.00 4053.00 3974.00 4049.75 +65.00 2,042,321 2,067,724 -1,844 Hover/Click
Jun23 230303 4018.25 4089.75 4010.25 4086.75 +65.75 17,076 38,708 +1,293 Hover/Click
Sep23 230303 4057.75 4130.25 4052.00 4128.00 +67.00 61 1,398 -4 Hover/Click
Dec23 230303 4100.00 4170.50 4100.00 4170.50 +68.25 34 2,648 +0 Hover/Click
Total Volume and Open Interest 2,059,492 2,112,604 -555  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230303 12049.00 12329.00 12012.00 12311.25 +249.25 759,645 257,317 -5,260 Hover/Click
Jun23 230303 12177.50 12462.75 12148.00 12446.50 +253.25 3,704 5,879 +667 Hover/Click
Sep23 230303 12326.00 12607.25 12296.00 12580.50 +245.50 24 159 +5 Hover/Click
Total Volume and Open Interest 763,373 263,665 -4,588  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230303 2618.80 2654.10 2614.50 2651.10 +30.10 13,757 44,535 -224 Hover/Click
Jun23 230303 2671.30 2674.00 2639.00 2671.30 +29.90 0 1 +0 Hover/Click
Sep23 230303 2691.10 2691.10 2691.10 2691.10 +30.10       Hover/Click
Total Volume and Open Interest 13,757 44,536 -224  
Volatility Index(CBOE)
Mar23 230303 20.27 20.45 19.40 19.50 -0.70 70,492 130,705 -3,867  
Apr23 230303 21.32 21.45 20.65 20.72 -0.53 39,642 93,708 +4,107  
May23 230303 21.82 21.93 21.22 21.29 -0.45 14,341 38,584 +1,302  
Jun23 230303 22.20 22.35 21.70 21.79 -0.36 5,754 28,570 +133  
Total Volume and Open Interest 140,178 339,612 +3,291  
S & P 600(CME)
Mar23 230303 1271.70 1271.70 1271.70 1271.70 +15.10        
Jun23 230303 1281.20 1281.20 1281.20 1281.20 +15.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230303 1903.10 1934.80 1898.20 1930.80 +26.60 180,699 431,153 -7,407 Hover/Click
Jun23 230303 1918.30 1951.80 1916.20 1948.40 +26.80 400 1,645 +73 Hover/Click
Sep23 230303 1959.90 1964.10 1959.90 1959.90 +27.20 0 10 +0 Hover/Click
Total Volume and Open Interest 181,099 432,808 -7,334  
Nikkei 225(CME)
Mar23 230303 27735 28230 27640 28205 +500 2,377 12,896 -40  
Jun23 230303 27640 28035 27465 28015 +500 102 168 +62  
Total Volume and Open Interest 2,479 13,064 +22  
Nikkei 225(SGX) Weekly Monthly
Mar23 230302 27535 27620 27395 27535 unch 33,117 119,026 +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 230303 27660 27970 27645 27900 +380 408,438 494,596 +4,264  
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 230303 27660 27970 27640 27900 +380 27,541 237,108 -1,748  
Jun23 230303 27400 27710 27390 27650 +380 1,576 38,934 +847  
Sep23 230303 27400 27620 27360 27580 +380 1 4,730 +0  
Total Volume and Open Interest 29,122 343,237 -1,498  
Nikkei 225(CME) Yen
Mar23 230303 27720 28230 27640 28205 +500 18,338 42,124 +97  
Jun23 230303 27395 27975 27390 27945 +495 218 511 +155  
Sep23 230303 27900 27900 27900 27900 +495        
Total Volume and Open Interest 18,556 42,635 +252  
Nikkei 225(CME) e-Mini Yen
Mar23 230303 28210 28210 28210 28210 +500        
Jun23 230303 27950 27950 27950 27950 +500        
Sep23 230303 27900 27900 27900 27900 +490        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230303 7318.0 7393.5 7307.0 7354.5 +63.0 61,935 260,637 +1,078  
Apr23 230303 7327.0 7375.0 7321.5 7365.0 +63.0 6 6,363 +10  
May23 230303 7292.5 7292.5 7292.5 7292.5 +63.0        
Jun23 230303 7246.5 7246.5 7246.5 7246.5 +65.0 21 84 +5  
Sep23 230303 7298.5 7298.5 7298.5 7298.5 +68.0        
Dec23 230303 7345.0 7345.0 7345.0 7345.0 +67.5        
Total Volume and Open Interest 61,962 267,085 +1,093  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230303 20482 20801 20410 20574 +118 165,392 122,436 +2,696  
Apr23 230303 20555 20862 20480 20646 +126 1,252 1,537 +437  
May23 230303 20581 20581 20581 20581 +118 0 102 +0  
Total Volume and Open Interest 170,994 140,780 +6,064  
DAX(EUREX) Weekly Monthly
Mar23 230303 15382.0 15650.0 15364.0 15601.0 +269.0 75,198 89,413 +7  
Jun23 230303 15541.0 15805.0 15541.0 15767.0 +270.0 128 770 +26  
Sep23 230303 15888.0 15908.0 15888.0 15908.0 +275.0 26 144 +25  
Total Volume and Open Interest 75,352 90,327 +58  
Mini-DAX(EUREX)
Mar23 230303 15379.0 15652.0 15364.0 15601.0 +269.0 47,178 15,228 -39  
Jun23 230303 15580.0 15808.0 15580.0 15767.0 +270.0 100 269 +31  
Sep23 230303 15908.0 15908.0 15908.0 15908.0 +275.0        
Total Volume and Open Interest 47,278 15,497 -8  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230303 4264 4321 4255 4301 +61 1,015,304 3,936,066 -27,201  
Jun23 230303 4203 4260 4195 4241 +61 38,434 247,824 +3,633  
Sep23 230303 4269 4269 4269 4269 +62 0 4 +0  
Total Volume and Open Interest 1,053,738 4,218,008 -23,568  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230303 11102 11125 11039 11093 +25 36,762 170,742 -1,377  
Jun23 230303 10962 10999 10944 10972 +26 2,523 9,753 +1,895  
Sep23 230303 11012 11012 11012 11012 +25 12 20 +8  
Total Volume and Open Interest 39,297 180,515 +526  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230303 7963.00 7970.00 7912.50 7945.00 +6.00 120,584 646,705 +1,728  
Jun23 230303 7960.00 7967.00 7925.00 7946.50 +8.50 17 2,715 +9  
Sep23 230303 7955.50 7955.50 7955.50 7955.50 +8.50 0 208 +0  
Total Volume and Open Interest 120,601 649,636 +1,737  
SPI 200(SFE) Weekly Monthly
Mar23 230303 7195.0 7248.0 7167.0 7235.0 +33.0 55,481 322,664 +3,990  
Jun23 230303 7220.0 7266.0 7220.0 7266.0 +33.0 5 1,167 -3  
Sep23 230303 7199.0 7199.0 7199.0 7199.0 +33.0        
Total Volume and Open Interest 55,486 323,831 +3,987  
FTSE MIB(ISE)
Mar23 230303 27650.00 27995.00 27545.00 27862.00 +428.00 13,640 93,808 -50  
Jun23 230303 27115.00 27490.00 27105.00 27370.00 +418.00 179 1,816 +169  
Sep23 230303 27460.00 27460.00 27460.00 27460.00 +413.00 0 13 +0  
Total Volume and Open Interest 13,819 95,637 +119  
KOSPI 200(KFE)
Mar23 230303 317.40 318.20 315.10 316.80 +1.50 230,273 318,612 -5,886  
Jun23 230303 319.00 319.90 316.95 318.50 +1.40 2,682 45,458 -113  
Sep23 230303 319.85 320.30 319.20 320.30 +1.25 9 14,359 +6  
Total Volume and Open Interest 233,014 413,213 -6,027  
GSCI(CME) Weekly Monthly
Mar23 230303 586.00 596.45 581.15 595.80 +7.70 1 956 +1  
Apr23 230303 595.55 595.60 583.45 595.55 +9.95        
May23 230303 598.05 598.05 598.05 598.05 +14.95        
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

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!!!