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 2,029 2,740 -1,449 Hover/Click
May23 230303 1509.25 1525.00 1507.25 1518.75 +9.50 109,071 326,820 -3,131 Hover/Click
Jul23 230303 1496.75 1511.50 1495.25 1506.00 +8.00 48,144 158,387 +2,802 Hover/Click
Aug23 230303 1461.75 1475.00 1460.25 1469.75 +7.25 4,517 15,490 +70 Hover/Click
Sep23 230303 1397.25 1409.00 1395.50 1403.00 +5.75 3,141 11,031 -116 Hover/Click
Nov23 230303 1366.50 1377.25 1365.50 1373.00 +5.50 24,650 124,789 +1,960 Hover/Click
Jan24 230303 1372.00 1382.00 1371.00 1377.50 +4.75 2,482 15,396 +184 Hover/Click
Mar24 230303 1362.75 1371.50 1361.50 1367.75 +4.75 2,048 12,691 +552 Hover/Click
May24 230303 1359.50 1367.75 1358.25 1364.50 +5.00 617 4,854 +197 Hover/Click
Jul24 230303 1359.25 1367.75 1359.25 1365.25 +5.25 94 1,179 +4 Hover/Click
Aug24 230303 1349.00 1349.00 1349.00 1349.00 +5.25 1 14 +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 +5.50 101 3,901 +46 Hover/Click
Jan25 230303 1297.25 1297.25 1297.25 1297.25 +5.50 0 18 +0 Hover/Click
Total Volume and Open Interest 196,900 677,658 +1,122  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230303 489.70 499.60 488.10 498.10 +8.80 2,101 2,707 -1,120 Hover/Click
May23 230303 472.80 482.80 471.00 481.30 +9.00 55,666 235,592 +274 Hover/Click
Jul23 230303 464.90 473.00 462.40 471.70 +8.10 30,501 94,950 +1,742 Hover/Click
Aug23 230303 450.90 459.20 449.60 458.30 +7.40 4,483 13,028 +679 Hover/Click
Sep23 230303 435.10 442.20 433.30 441.30 +6.40 3,880 13,486 +648 Hover/Click
Oct23 230303 421.80 428.60 420.50 427.60 +6.00 2,351 12,599 +320 Hover/Click
Dec23 230303 419.80 425.70 417.90 424.70 +5.60 11,965 44,270 +2,126 Hover/Click
Jan24 230303 414.20 420.30 413.20 419.50 +5.30 1,357 7,715 +375 Hover/Click
Mar24 230303 405.30 411.10 404.30 410.30 +5.20 449 3,525 +256 Hover/Click
May24 230303 403.70 405.50 403.70 404.70 +5.00 57 758 +10 Hover/Click
Total Volume and Open Interest 112,864 430,176 +5,322  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230303 60.93 61.15 60.45 60.61 -0.78 761 483 -675 Hover/Click
May23 230303 61.72 62.15 61.00 61.19 -0.71 76,835 183,541 -3,384 Hover/Click
Jul23 230303 61.55 61.83 60.62 60.95 -0.63 41,279 107,016 -368 Hover/Click
Aug23 230303 60.82 61.13 59.91 60.28 -0.60 9,293 27,788 +473 Hover/Click
Sep23 230303 60.19 60.46 59.27 59.60 -0.60 5,526 24,973 +294 Hover/Click
Oct23 230303 59.50 59.78 58.31 58.89 -0.58 3,709 14,744 -530 Hover/Click
Dec23 230303 59.19 59.49 58.00 58.59 -0.57 12,465 50,919 -197 Hover/Click
Jan24 230303 58.96 59.24 58.16 58.35 -0.57 644 9,373 +118 Hover/Click
Mar24 230303 58.67 58.95 57.88 58.08 -0.55 478 5,512 +83 Hover/Click
May24 230303 58.18 58.59 57.74 57.93 -0.55 8 1,665 +3 Hover/Click
Total Volume and Open Interest 151,010 431,176 -4,186  
Canola(WCE) Weekly Monthly
Mar23 230303 852.2 852.2 847.5 847.5 -2.8 15 3,283 +0 Hover/Click
May23 230303 824.9 829.5 821.2 822.5 -2.8 13,861 121,788 -568 Hover/Click
Jul23 230303 820.4 824.6 816.5 817.9 -2.9 7,823 89,592 +2,605 Hover/Click
Nov23 230303 796.1 801.6 790.2 791.3 -5.1 6,791 61,369 +3,809 Hover/Click
Jan24 230303 804.1 805.6 795.5 795.8 -5.5 631 3,845 +49 Hover/Click
Mar24 230303 804.7 805.3 799.4 799.7 -5.8 544 1,248 +532 Hover/Click
Total Volume and Open Interest 29,665 281,142 +6,427  
Corn(CBOT) Weekly Monthly
Mar23 230303 639.75 648.25 638.25 645.25 +7.50 1,871 3,422 -1,120 Hover/Click
May23 230303 634.00 642.75 632.25 639.75 +6.00 176,883 528,974 +1,755 Hover/Click
Jul23 230303 623.75 631.25 622.25 628.00 +4.00 85,295 302,197 +769 Hover/Click
Sep23 230303 582.75 586.50 581.00 583.75 +0.50 30,789 161,594 +6,232 Hover/Click
Dec23 230303 570.00 573.50 567.75 571.00 +0.50 38,957 232,934 +3,503 Hover/Click
Mar24 230303 577.75 581.50 575.75 579.00 +0.50 1,974 20,972 +138 Hover/Click
May24 230303 583.75 586.25 580.25 583.75 +0.50 431 4,929 +115 Hover/Click
Jul24 230303 584.25 587.00 582.00 585.25 +0.75 227 3,041 +83 Hover/Click
Sep24 230303 553.00 553.00 550.50 551.75 -1.50 84 1,093 -20 Hover/Click
Dec24 230303 541.50 542.25 538.75 540.50 -1.75 428 11,494 +182 Hover/Click
Total Volume and Open Interest 336,958 1,272,069 +11,646  
Wheat(CBOT) Weekly Monthly
Mar23 230303 698.75 698.75 695.75 695.75 -5.50 170 755 -65 Hover/Click
May23 230303 714.75 715.50 706.25 708.75 -4.00 50,799 189,571 +2,093 Hover/Click
Jul23 230303 722.00 723.00 714.50 716.75 -3.00 20,463 87,026 -2,020 Hover/Click
Sep23 230303 733.25 733.25 725.00 727.50 -2.75 7,299 28,878 +734 Hover/Click
Dec23 230303 748.50 749.00 741.25 743.50 -2.75 4,620 33,306 +307 Hover/Click
Mar24 230303 760.00 760.25 753.25 755.25 -2.50 770 5,763 +69 Hover/Click
Total Volume and Open Interest 84,416 347,555 +1,147  
Wheat(KCBT) Weekly Monthly
Mar23 230303 837.50 839.50 822.50 822.50 -9.75 86 428 -124 Hover/Click
May23 230303 827.00 832.25 814.50 816.25 -9.75 19,716 84,924 -20 Hover/Click
Jul23 230303 817.50 823.25 807.00 808.75 -8.50 7,669 45,167 -559 Hover/Click
Sep23 230303 821.50 825.75 810.50 812.00 -8.00 3,642 16,824 +247 Hover/Click
Dec23 230303 830.00 832.75 817.75 819.25 -8.00 2,941 16,234 +406 Hover/Click
Mar24 230303 830.50 832.50 819.50 820.75 -7.25 217 1,336 +34 Hover/Click
May24 230303 820.25 823.50 813.75 816.75 -6.25 21 111 +17 Hover/Click
Total Volume and Open Interest 34,303 165,622 +5  
Wheat(MGE) Weekly Monthly
Mar23 230303 868.50 868.50 868.50 868.50 -2.50 5 533 -3 Hover/Click
May23 230303 877.00 879.75 868.50 872.75 -3.50 4,314 30,020 -79 Hover/Click
Jul23 230303 873.00 876.25 865.00 869.00 -3.50 1,716 11,031 +379 Hover/Click
Sep23 230303 865.25 866.75 856.00 860.00 -2.50 715 8,745 -28 Hover/Click
Dec23 230303 869.25 869.50 865.00 866.75 -1.50 183 3,523 +24 Hover/Click
Mar24 230303 870.50 870.50 869.50 869.50 -0.75 2 55 +2 Hover/Click
Total Volume and Open Interest 6,935 53,913 +295  
Oats(CBOT) Weekly Monthly
Mar23 230303 336.50 336.50 336.50 336.50 -1.75 0 6 +0 Hover/Click
May23 230303 332.50 334.75 328.25 331.75 -1.75 347 3,122 +74 Hover/Click
Jul23 230303 338.00 338.00 331.50 334.25 -2.25 30 601 +12 Hover/Click
Sep23 230303 340.00 340.00 340.00 340.00 -2.25 11 291 +6 Hover/Click
Total Volume and Open Interest 424 4,317 +118  
Rough Rice(CBOT) Weekly Monthly
Mar23 230303 17.00 17.00 17.00 17.00 -0.24 37 33 -30 Hover/Click
May23 230303 17.52 17.59 17.33 17.35 -0.24 287 5,654 -76 Hover/Click
Jul23 230303 17.63 17.63 17.63 17.63 -0.24 7 491 +0 Hover/Click
Sep23 230303 16.20 16.25 15.90 15.98 -0.20 23 2,120 +20 Hover/Click
Total Volume and Open Interest 354 8,502 -86  
Live Cattle(CME) Weekly Monthly
Apr23 230303 164.130 165.850 164.080 165.435 +1.335 23,385 138,734 -2,509 Hover/Click
Jun23 230303 159.485 160.800 159.485 160.685 +1.235 19,378 107,808 +2,569 Hover/Click
Aug23 230303 158.880 160.000 158.750 159.900 +1.165 9,616 65,773 +1,542 Hover/Click
Oct23 230303 163.330 164.500 163.330 164.435 +1.085 5,496 28,647 -201 Hover/Click
Dec23 230303 167.130 168.285 167.130 168.250 +0.920 1,833 17,466 +21 Hover/Click
Feb24 230303 170.235 171.150 170.050 171.100 +0.950 651 4,495 +86 Hover/Click
Total Volume and Open Interest 60,718 366,163 +1,563  
Feeder Cattle(CME) Weekly Monthly
Mar23 230303 188.600 190.250 188.580 190.000 +1.420 1,899 8,440 -456 Hover/Click
Apr23 230303 193.800 196.185 193.735 196.035 +2.185 6,498 16,698 +253 Hover/Click
May23 230303 198.880 201.000 198.880 200.950 +2.120 4,345 11,984 +666 Hover/Click
Aug23 230303 212.735 214.750 212.735 214.685 +1.985 1,533 9,508 +218 Hover/Click
Sep23 230303 215.400 217.235 215.400 217.100 +1.865 500 2,402 +43 Hover/Click
Oct23 230303 217.535 219.185 217.500 219.050 +1.720 180 1,716 +24 Hover/Click
Nov23 230303 218.535 220.235 218.500 220.150 +1.550 101 738 +19 Hover/Click
Total Volume and Open Interest 15,082 51,814 +783  
Lean Hogs(CME) Weekly Monthly
Apr23 230303 83.780 85.080 83.530 84.550 +0.700 24,281 90,160 -2,309 Hover/Click
May23 230303 92.880 93.900 92.700 93.450 +0.570 83 1,136 +5  
Jun23 230303 100.580 101.330 100.330 100.630 +0.050 10,856 46,112 +337 Hover/Click
Jul23 230303 102.850 103.480 102.550 102.850 +0.120 2,495 16,471 +179 Hover/Click
Aug23 230303 103.200 104.100 103.200 103.600 +0.150 4,834 22,241 +268 Hover/Click
Oct23 230303 90.800 91.700 90.800 91.480 +0.450 2,797 24,976 +504 Hover/Click
Dec23 230303 83.400 84.230 83.400 84.100 +0.470 2,026 11,932 +401 Hover/Click
Feb24 230303 86.530 86.980 86.480 86.800 +0.370 1,016 5,499 +198 Hover/Click
Total Volume and Open Interest 48,653 219,651 -278  
Class III Milk(CME) Weekly Monthly
Mar23 230303 17.69 17.85 17.68 17.75 +0.04 446 5,690 -7 Hover/Click
Apr23 230303 17.52 17.67 17.40 17.53 +0.08 287 5,143 +140 Hover/Click
May23 230303 17.80 17.93 17.76 17.83 +0.03 90 2,898 +10 Hover/Click
Jun23 230303 18.35 18.39 18.31 18.33 +0.01 35 2,278 +10 Hover/Click
Jul23 230303 18.98 18.98 18.85 18.87 -0.04 16 1,514 +9 Hover/Click
Aug23 230303 19.42 19.42 19.32 19.35 -0.07 2 1,083 +0 Hover/Click
Sep23 230303 19.67 19.68 19.57 19.57 -0.10 2 1,103 +0 Hover/Click
Oct23 230303 19.75 19.75 19.68 19.68 -0.17 0 860 +0 Hover/Click
Nov23 230303 19.66 19.66 19.66 19.66 -0.14 1 748 +0 Hover/Click
Dec23 230303 19.31 19.32 19.31 19.32 -0.18 3 699 +3 Hover/Click
Jan24 230303 18.93 19.06 18.93 19.06 -0.07 3 127 +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 885 22,588 +165  
Cocoa(ICE) Weekly Monthly
Mar23 230303 2744 2749 2720 2730 -30 57 33 -3 Hover/Click
May23 230303 2790 2794 2757 2760 -30 27,337 137,828 +239 Hover/Click
Jul23 230303 2790 2796 2763 2766 -26 14,353 77,262 +516 Hover/Click
Sep23 230303 2787 2787 2756 2759 -25 8,558 44,217 +1,300 Hover/Click
Dec23 230303 2745 2754 2725 2728 -19 3,506 46,716 +564 Hover/Click
Mar24 230303 2696 2705 2680 2683 -15 2,427 19,847 -632 Hover/Click
May24 230303 2678 2682 2660 2663 -13 575 4,879 -90 Hover/Click
Total Volume and Open Interest 57,506 338,448 +1,840  
Coffee "C"(ICE) Weekly Monthly
Mar23 230303 181.00 181.70 180.40 180.80 -3.15 0 165 -2 Hover/Click
May23 230303 181.50 181.90 176.80 177.85 -4.35 18,403 84,465 -1,414 Hover/Click
Jul23 230303 180.90 181.00 176.50 177.20 -4.20 9,902 37,204 +1,741 Hover/Click
Sep23 230303 179.30 179.30 175.10 175.65 -4.10 6,899 29,478 +1,067 Hover/Click
Dec23 230303 176.50 176.50 173.20 173.65 -4.05 2,317 27,819 +702 Hover/Click
Mar24 230303 174.95 174.95 172.90 173.30 -4.15 757 8,305 +82 Hover/Click
Total Volume and Open Interest 38,594 196,976 +2,317  
Orange Juice(ICE) Weekly Monthly
Mar23 230303 258.00 258.15 258.00 258.15 +1.70 21 443 -8 Hover/Click
May23 230303 230.15 231.40 226.50 226.85 -2.30 1,219 9,383 -275 Hover/Click
Jul23 230303 220.85 221.35 218.65 218.65 -2.20 314 985 -50 Hover/Click
Sep23 230303 214.90 215.75 214.00 214.40 -1.00 221 235 +163 Hover/Click
Nov23 230303 208.00 208.65 208.00 208.65 -0.20 3 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 1,778 11,150 -170  
Sugar #11(ICE) Weekly Monthly
May23 230303 20.35 21.04 20.32 20.92 +0.61 45,550 402,674 -125 Hover/Click
Jul23 230303 19.83 20.29 19.77 20.25 +0.50 26,948 208,682 +1,194 Hover/Click
Oct23 230303 19.61 19.97 19.59 19.92 +0.36 13,719 119,096 +271 Hover/Click
Mar24 230303 19.68 20.03 19.68 19.96 +0.29 7,545 94,945 +637 Hover/Click
May24 230303 18.72 18.96 18.72 18.89 +0.25 2,440 26,352 +138 Hover/Click
Jul24 230303 18.00 18.21 17.99 18.12 +0.19 919 21,653 +330 Hover/Click
Oct24 230303 17.61 17.77 17.56 17.68 +0.15 466 17,991 +115 Hover/Click
Mar25 230303 17.59 17.73 17.52 17.63 +0.11 117 12,149 -23 Hover/Click
May25 230303 17.00 17.09 16.87 16.97 +0.07 34 6,243 -23 Hover/Click
Total Volume and Open Interest 97,949 913,064 +2,603  
London Cocoa(LCE) Weekly Monthly
Mar23 230303 2122 2124 2086 2089 -28 3,905 24,686 -1,522 Hover/Click
May23 230303 2140 2146 2110 2112 -29 12,131 95,296 -1,655 Hover/Click
Jul23 230303 2130 2131 2099 2101 -28 8,896 44,593 -166 Hover/Click
Sep23 230303 2108 2108 2078 2080 -26 5,023 39,827 +331 Hover/Click
Dec23 230303 2058 2059 2039 2039 -18 4,856 43,708 +682 Hover/Click
Mar24 230303 2002 2002 1986 1986 -15 2,806 28,205 +1,529 Hover/Click
May24 230303 1976 1976 1961 1963 -15 3,533 10,709 +3,281 Hover/Click
Total Volume and Open Interest 41,981 295,460 +2,486  
London Sugar(LCE) Weekly Monthly
May23 230303 576.00 589.80 575.10 588.40 +15.60 5,135 47,032 +379 Hover/Click
Aug23 230303 562.50 573.20 561.80 572.70 +13.20 2,412 17,852 +352 Hover/Click
Oct23 230303 548.50 556.00 547.60 555.80 +10.20 1,362 11,715 +82 Hover/Click
Dec23 230303 539.50 546.20 539.50 544.80 +8.10 343 6,889 +66 Hover/Click
Mar24 230303 538.80 540.60 537.20 538.10 +6.60 150 3,951 -112 Hover/Click
Total Volume and Open Interest 9,461 88,605 +809  
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 20,412 93,707 -1,029 Hover/Click
Jul23 230303 84.33 85.42 84.33 84.79 +0.38 10,402 46,530 -113 Hover/Click
Oct23 230303 84.42 84.42 84.42 84.42 +0.22 2 16 +0 Hover/Click
Dec23 230303 84.03 84.63 83.88 84.26 +0.51 4,728 37,516 +862 Hover/Click
Mar24 230303 84.29 84.35 83.78 84.04 +0.52 434 3,977 -117 Hover/Click
Total Volume and Open Interest 36,157 185,383 -399  
Crude Oil(NYM) Weekly Monthly
Apr23 230303 77.89 79.90 75.83 79.68 +1.52 260,331 280,111 -7,156 Hover/Click
May23 230303 78.02 80.00 76.00 79.79 +1.48 61,366 206,207 +7,499 Hover/Click
Jun23 230303 77.97 79.97 76.04 79.77 +1.48 57,585 217,025 -1,144 Hover/Click
Jul23 230303 77.83 79.76 75.89 79.56 +1.48 19,334 134,204 -6,577 Hover/Click
Aug23 230303 77.32 79.38 75.64 79.22 +1.49 11,602 62,284 +76 Hover/Click
Sep23 230303 77.00 78.93 75.29 78.78 +1.47 16,162 117,926 -288 Hover/Click
Oct23 230303 76.73 78.42 75.07 78.30 +1.45 5,364 56,912 +843 Hover/Click
Nov23 230303 76.14 77.88 74.95 77.80 +1.42 7,571 27,949 +734 Hover/Click
Dec23 230303 75.67 77.43 74.05 77.31 +1.41 39,382 208,042 +1,384 Hover/Click
Jan24 230303 75.23 76.84 74.20 76.80 +1.38 3,064 36,981 -111 Hover/Click
Feb24 230303 74.85 76.36 73.60 76.32 +1.37 784 20,406 +108 Hover/Click
Mar24 230303 74.41 75.86 72.87 75.85 +1.34 3,675 26,471 +268 Hover/Click
Apr24 230303 73.23 75.50 73.01 75.42 +1.32 384 16,819 +29 Hover/Click
May24 230303 75.02 75.02 72.70 75.02 +1.30 680 11,322 -21 Hover/Click
Jun24 230303 73.11 74.65 71.84 74.60 +1.28 15,135 66,113 +1,614 Hover/Click
Jul24 230303 74.16 74.16 72.02 74.16 +1.26 265 10,218 +13 Hover/Click
Total Volume and Open Interest 520,880 1,754,383 -967  
e-miNY Crude Oil(NYM)
Apr23 230303 77.800 79.925 75.850 79.675 +1.525 11,197 2,773 +339  
May23 230303 78.000 80.000 76.025 79.800 +1.500 440 538 +62  
Jun23 230303 78.025 79.900 76.075 79.775 +1.475 115 312 +3  
Jul23 230303 77.925 79.700 75.925 79.550 +1.475 13 56 -1  
Aug23 230303 77.475 79.350 75.650 79.225 +1.475 2 40 +0  
Sep23 230303 77.050 78.900 75.300 78.775 +1.475 2 29 +0  
Oct23 230303 75.450 78.300 75.300 78.300 +1.450 0 5 +0  
Nov23 230303 74.800 77.800 74.800 77.800 +1.425 0 15 +0  
Dec23 230303 75.750 77.400 74.075 77.300 +1.400 14 177 -4  
Jan24 230303 75.725 76.800 75.725 76.800 +1.375 0 8 +0  
Total Volume and Open Interest 11,785 4,027 +398  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230303 285.27 291.98 280.05 291.31 +4.69 56,679 72,691 -2,489 Hover/Click
May23 230303 280.22 285.94 274.86 285.53 +4.57 39,479 48,615 +5,086 Hover/Click
Jun23 230303 275.39 280.70 270.33 280.43 +4.18 24,924 32,320 -786 Hover/Click
Jul23 230303 272.94 278.24 268.57 278.08 +4.00 11,318 16,672 +187 Hover/Click
Aug23 230303 271.40 276.99 268.04 276.94 +3.99 5,752 11,742 +152 Hover/Click
Sep23 230303 271.30 276.57 267.87 276.54 +3.97 4,902 13,474 -268 Hover/Click
Oct23 230303 270.98 276.02 267.09 276.01 +3.92 1,781 9,135 +41 Hover/Click
Nov23 230303 272.64 275.18 266.90 275.18 +3.87 1,835 7,430 +214 Hover/Click
Dec23 230303 268.63 274.10 265.30 273.93 +3.79 4,096 20,665 +243 Hover/Click
Jan24 230303 267.79 272.92 264.38 272.92 +3.75 582 3,425 +57 Hover/Click
Feb24 230303 264.01 271.55 263.21 271.55 +3.69 234 2,029 +27 Hover/Click
Mar24 230303 263.78 269.53 261.32 269.53 +3.65 423 2,164 +62 Hover/Click
Apr24 230303 266.81 266.81 261.06 266.81 +3.68 276 2,092 +60 Hover/Click
May24 230303 257.36 265.25 257.36 265.25 +3.67 118 811 +3 Hover/Click
Total Volume and Open Interest 152,995 252,052 +2,744  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230303 269.26 275.69 262.35 275.04 +5.01 34,319 95,001 +95 Hover/Click
May23 230303 268.07 274.66 261.41 274.12 +5.18 23,466 63,892 -394 Hover/Click
Jun23 230303 264.89 271.30 258.24 270.76 +5.36 17,218 46,301 +429 Hover/Click
Jul23 230303 261.03 267.10 254.79 266.72 +5.28 7,867 20,198 +90 Hover/Click
Aug23 230303 257.27 262.29 250.91 262.26 +5.11 3,521 8,476 +57 Hover/Click
Sep23 230303 251.00 257.42 245.76 257.24 +5.04 4,932 24,076 +651 Hover/Click
Oct23 230303 231.32 240.41 229.71 240.22 +4.96 2,076 12,246 +405 Hover/Click
Nov23 230303 225.50 235.57 225.27 235.14 +4.76 1,136 8,101 +96 Hover/Click
Dec23 230303 226.30 231.78 221.97 231.30 +4.52 1,995 12,381 +26 Hover/Click
Jan24 230303 223.01 229.87 220.43 229.37 +4.34 865 9,714 +34 Hover/Click
Total Volume and Open Interest 97,598 305,310 +1,508  
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 +0.244 134,243 187,413 -6,509 Hover/Click
May23 230303 2.916 3.156 2.904 3.141 +0.242 61,845 263,907 -1,691 Hover/Click
Jun23 230303 3.105 3.336 3.098 3.323 +0.231 21,236 63,698 -1,327 Hover/Click
Jul23 230303 3.283 3.496 3.278 3.485 +0.215 21,996 85,755 +260 Hover/Click
Aug23 230303 3.331 3.536 3.322 3.527 +0.215 11,848 39,133 +693 Hover/Click
Sep23 230303 3.306 3.494 3.294 3.485 +0.209 12,089 95,690 +312 Hover/Click
Oct23 230303 3.370 3.570 3.358 3.560 +0.207 26,500 94,157 -2,528 Hover/Click
Nov23 230303 3.744 3.918 3.719 3.908 +0.188 5,599 44,400 -242 Hover/Click
Dec23 230303 4.101 4.267 4.092 4.259 +0.158 5,102 34,258 +749 Hover/Click
Jan24 230303 4.293 4.443 4.285 4.434 +0.139 12,950 71,012 +1,922 Hover/Click
Feb24 230303 4.171 4.316 4.162 4.309 +0.136 5,446 24,246 +688 Hover/Click
Mar24 230303 3.801 3.950 3.800 3.939 +0.127 9,203 36,035 +250 Hover/Click
Apr24 230303 3.464 3.573 3.443 3.563 +0.107 6,901 38,163 +783 Hover/Click
May24 230303 3.443 3.550 3.420 3.535 +0.105 1,946 17,694 -60 Hover/Click
Jun24 230303 3.556 3.656 3.531 3.646 +0.108 819 6,045 -106 Hover/Click
Jul24 230303 3.649 3.766 3.640 3.753 +0.112 762 7,415 -13 Hover/Click
Total Volume and Open Interest 343,422 1,244,133 -6,387  
Brent Crude Oil(ICE) Weekly Monthly
May23 230303 84.61 86.00 82.36 85.83 +1.08 214,213 484,129 -7,387 Hover/Click
Jun23 230303 83.92 85.43 81.83 85.26 +1.17 170,326 436,721 +13,311 Hover/Click
Jul23 230303 83.43 84.95 81.42 84.78 +1.21 60,846 173,078 -2,227 Hover/Click
Aug23 230303 82.92 84.46 80.99 84.29 +1.22 38,018 110,871 +930 Hover/Click
Sep23 230303 82.48 83.97 80.58 83.81 +1.22 41,131 110,505 -722 Hover/Click
Oct23 230303 81.72 83.47 80.18 83.31 +1.21 16,280 67,068 +917 Hover/Click
Nov23 230303 81.50 82.98 79.78 82.83 +1.19 10,667 63,544 +675 Hover/Click
Dec23 230303 81.06 82.50 79.37 82.36 +1.17 57,037 205,474 +2,195 Hover/Click
Jan24 230303 80.50 82.02 79.03 81.89 +1.16 4,359 38,693 +418 Hover/Click
Feb24 230303 79.96 81.43 79.96 81.39 +1.15 6,871 46,473 +1,216 Hover/Click
Mar24 230303 80.40 80.97 80.37 80.92 +1.13 5,962 27,396 +1,619 Hover/Click
Apr24 230303 79.99 80.49 79.99 80.49 +1.12 2,043 11,848 +240 Hover/Click
May24 230303 79.37 80.08 78.15 80.08 +1.11 345 11,037 +55 Hover/Click
Jun24 230303 78.39 79.81 77.14 79.68 +1.11 11,436 61,109 -830 Hover/Click
Total Volume and Open Interest 669,392 2,068,524 +10,907  
Gas Oil(ICE) Weekly Monthly
Mar23 230303 849.75 864.25 831.00 856.00 +6.75 35,168 48,975 -3,744 Hover/Click
Apr23 230303 840.25 856.00 820.75 847.25 +7.75 93,861 114,394 +1,232 Hover/Click
May23 230303 822.00 836.25 804.00 828.75 +7.00 57,105 77,569 +1,542 Hover/Click
Jun23 230303 807.25 821.25 790.75 814.50 +6.50 53,690 64,638 +940 Hover/Click
Jul23 230303 799.75 812.50 783.75 806.75 +6.25 18,750 30,020 +916 Hover/Click
Aug23 230303 795.25 807.25 779.25 802.25 +6.00 9,113 25,577 +155 Hover/Click
Sep23 230303 790.50 804.25 776.50 799.25 +6.00 9,095 34,626 -130 Hover/Click
Oct23 230303 788.25 801.25 775.75 796.50 +6.00 3,496 19,443 +269 Hover/Click
Nov23 230303 781.50 794.25 769.50 789.75 +5.75 2,184 13,736 +305 Hover/Click
Dec23 230303 773.00 786.50 760.50 781.75 +5.75 12,061 53,651 -52 Hover/Click
Total Volume and Open Interest 300,273 551,408 +2,122  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230303 78.03 79.92 75.92 79.68 +1.52 26,160 65,519 -2,316 Hover/Click
May23 230303 78.20 80.02 76.13 79.79 +1.48 23,028 59,467 +1,282 Hover/Click
Jun23 230303 78.01 79.93 76.16 79.77 +1.48 24,409 70,651 +963 Hover/Click
Jul23 230303 78.04 79.64 76.02 79.56 +1.48 13,071 25,963 +187 Hover/Click
Aug23 230303 77.63 79.29 75.75 79.22 +1.48 5,900 13,751 -205 Hover/Click
Sep23 230303 77.20 78.84 76.21 78.78 +1.47 3,868 29,853 -129 Hover/Click
Oct23 230303 78.30 78.30 78.30 78.30 +1.45 611 8,013 -145 Hover/Click
Nov23 230303 77.80 77.80 77.80 77.80 +1.42 350 8,711 -136 Hover/Click
Dec23 230303 75.40 77.33 74.66 77.31 +1.41 5,525 70,287 -338 Hover/Click
Jan24 230303 76.32 76.80 76.27 76.80 +1.38 480 5,428 +11 Hover/Click
Feb24 230303 75.84 76.32 75.79 76.32 +1.37 90 2,757 +3 Hover/Click
Mar24 230303 75.40 75.85 75.32 75.85 +1.34 173 3,363 -4 Hover/Click
Apr24 230303 75.42 75.42 75.42 75.42 +1.32 1 1,021 +0 Hover/Click
May24 230303 75.02 75.02 75.02 75.02 +1.30 1 924 +1 Hover/Click
Jun24 230303 74.30 74.60 74.29 74.60 +1.28 1,235 9,432 -47 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 107,221 433,804 -459  
US Dollar Index(ICE) Weekly Monthly
Mar23 230303 104.845 104.985 104.450 104.488 -0.507 18,328 32,741 -517 Hover/Click
Jun23 230303 104.500 104.620 104.100 104.137 -0.493 765 2,714 -46 Hover/Click
Sep23 230303 103.918 103.918 103.918 103.918 -0.427 1 6 -1 Hover/Click
Total Volume and Open Interest 19,094 35,466 -564  
Australian Dollar(CME) Weekly Monthly
Mar23 230303 67.32 67.78 67.30 67.72 +0.41 77,034 129,452 +1,482 Hover/Click
Jun23 230303 67.56 68.00 67.54 67.96 +0.41 3,501 2,638 +47 Hover/Click
Sep23 230303 68.22 68.22 68.17 68.17 +0.40 67 93 +23 Hover/Click
Total Volume and Open Interest 80,619 132,454 +1,556  
British Pound(CME) Weekly Monthly
Mar23 230303 119.50 120.51 119.50 120.47 +1.02 97,933 202,991 +3,078 Hover/Click
Jun23 230303 119.80 120.76 119.76 120.73 +1.02 9,409 9,551 +4,139 Hover/Click
Sep23 230303 120.50 121.01 120.50 120.99 +1.02 50 540 -50 Hover/Click
Total Volume and Open Interest 108,832 215,541 +7,262  
Canadian Dollar(CME) Weekly Monthly
Mar23 230303 73.55 73.77 73.29 73.58 +0.05 61,391 161,033 -710 Hover/Click
Jun23 230303 73.65 73.87 73.40 73.68 +0.05 4,316 8,603 +2,263 Hover/Click
Sep23 230303 73.79 74.01 73.56 73.84 +0.06 121 762 +32 Hover/Click
Dec23 230303 74.00 74.14 73.74 74.00 +0.07 3 501 +1 Hover/Click
Total Volume and Open Interest 65,922 171,242 +1,623  
Japanese Yen(CME) Weekly Monthly
Mar23 230303 73.22 73.75 73.19 73.69 +0.48 127,044 190,288 +4,604 Hover/Click
Jun23 230303 74.29 74.81 74.25 74.77 +0.50 8,273 12,496 +1,333 Hover/Click
Sep23 230303 75.68 75.88 75.32 75.83 +0.50 58 1,188 +43 Hover/Click
Total Volume and Open Interest 137,435 208,246 +7,381  
Swiss Franc(CME) Weekly Monthly
Mar23 230303 106.24 106.96 106.23 106.91 +0.65 13,928 40,621 -136 Hover/Click
Jun23 230303 107.36 108.06 107.35 108.03 +0.66 1,140 1,460 +158 Hover/Click
Sep23 230303 109.06 109.06 109.06 109.06 +0.65 0 67 +0 Hover/Click
Total Volume and Open Interest 15,068 42,187 +22  
EuroFX(CME) Weekly Monthly
Mar23 230303 106.03 106.44 105.94 106.41 +0.44 198,643 765,622 -7,827 Hover/Click
Jun23 230303 106.63 107.03 106.53 107.00 +0.45 24,424 44,724 +12,388 Hover/Click
Sep23 230303 107.16 107.51 107.01 107.48 +0.44 171 1,532 +40 Hover/Click
Total Volume and Open Interest 223,754 814,917 +4,541  
Mexican Peso(CME) Weekly Monthly
Mar23 230303 551.00 556.50 550.88 555.75 +5.00 36,667 291,473 -1,470 Hover/Click
Jun23 230303 541.13 546.25 541.13 545.75 +5.00 2,396 8,693 +1,117 Hover/Click
Total Volume and Open Interest 39,063 300,180 -353  
Brazilian Real(CME) Weekly Monthly
Apr23 230303 191.20 191.75 190.00 191.05 -0.20 5,676 40,456 +312  
May23 230303 190.30 190.80 188.10 190.20 -0.20 17 14 +6  
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 5,693 42,127 +318  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230303 122~080 123~310 122~030 123~270 +1~200 4,513 25,819 -476 Hover/Click
Jun23 230303 123~050 125~000 122~300 124~280 +1~260 364,598 1,181,180 +1,950 Hover/Click
Sep23 230303 123~290 125~050 123~290 124~300 +1~260 3 26 -1 Hover/Click
Total Volume and Open Interest 369,114 1,207,025 +1,473  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230303 110~045 110~230 110~025 110~210 +0~180 27,195 19,734 -3,182 Hover/Click
Jun23 230303 110~185 111~050 110~155 111~030 +0~190 1,963,276 4,265,498 -50,491 Hover/Click
Sep23 230303 111~005 111~180 111~005 111~165 +0~175 23 45 +9 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230303 106~040 106~126 106~016 106~104 +0~082 29,380 17,542 -11,825 Hover/Click
Jun23 230303 106~140 106~236 106~120 106~214 +0~090 1,187,864 4,221,584 -30,602 Hover/Click
Sep23 230303 107~054 107~054 107~054 107~054 +0~090       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230303 101~166 101~195 101~155 101~187 +0~025 9,462 9,011 -8,236 Hover/Click
Jun23 230303 101~210 101~242 101~193 101~230 +0~027 629,063 2,576,293 +26,695 Hover/Click
Sep23 230303 102~090 102~090 102~063 102~063 +0~027 6 36 +6 Hover/Click
Total Volume and Open Interest 638,531 2,585,340 +18,465  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230303 95.745 95.760 95.735 95.750 -0.005 46,805 171,289 +252  
Jun23 230303 95.390 95.435 95.375 95.395 -0.010 60,541 230,185 +317  
Sep23 230303 95.265 95.315 95.235 95.260 -0.015 43,913 132,466 -3,073  
Dec23 230303 95.280 95.360 95.255 95.290 -0.005 40,910 140,147 -1,793  
Mar24 230303 95.400 95.485 95.370 95.420 +0.005 31,332 96,504 -455  
Jun24 230303 95.560 95.645 95.525 95.590 +0.010 37,855 102,120 +603  
Sep24 230303 95.700 95.785 95.665 95.735 +0.010 34,810 85,711 -7,721  
Dec24 230303 95.820 95.895 95.780 95.850 +0.005 31,363 112,099 +2,050  
Mar25 230303 95.925 96.000 95.885 95.950 -0.005 16,899 49,455 -813  
Jun25 230303 96.020 96.085 95.980 96.040 -0.005 16,056 57,926 -22  
Sep25 230303 96.060 96.155 96.050 96.110 -0.005 11,475 29,468 -20  
Dec25 230303 96.125 96.220 96.120 96.175 unch 10,482 49,003 +1,043  
Mar26 230303 96.200 96.265 96.175 96.225 +0.005 4,715 29,803 +536  
Jun26 230303 96.225 96.315 96.225 96.280 +0.015 5,017 12,921 +324  
Sep26 230303 96.295 96.360 96.275 96.330 +0.015 4,053 11,543 +733  
Dec26 230303 96.340 96.405 96.320 96.375 +0.015 3,043 15,521 +85  
Mar27 230303 96.375 96.440 96.355 96.410 +0.015 1,950 14,274 -646  
Jun27 230303 96.405 96.470 96.385 96.440 +0.015 898 8,259 -486  
Total Volume and Open Interest 404,539 1,546,662 -8,654  
Ultra T-Bond(CBOT)
Mar23 230303 133~11 135~31 133~11 135~21 +3~00 6,651 11,758 -3,375  
Jun23 230303 133~12 136~07 133~01 135~30 +3~00 238,383 1,457,909 +5,861  
Sep23 230303 135~30 135~30 135~30 135~30 +3~00        
Total Volume and Open Interest 245,034 1,469,667 +2,486  
Ultra 10-Yr T-Note(CBOT)
Mar23 230303 115~280 116~265 115~245 116~245 +1~000 5,227 11,564 -1,455  
Jun23 230303 115~260 116~245 115~215 116~220 +1~000 405,096 1,555,771 +14,704  
Sep23 230303 116~150 116~150 116~150 116~150 +0~250        
Total Volume and Open Interest 410,323 1,567,335 +13,249  
30 Day Federal Funds(CBOT)
Mar23 230303 95.338 95.338 95.332 95.332 unch 39,451 177,646 +11,295  
Apr23 230303 95.115 95.130 95.110 95.115 +0.005 207,881 465,133 +39,335  
May23 230303 94.875 94.885 94.850 94.860 -0.005 109,787 297,697 +14,193  
Jun23 230303 94.755 94.760 94.730 94.735 -0.005 24,533 89,014 +2,126  
Jul23 230303 94.655 94.670 94.625 94.635 -0.005 61,598 186,204 +1,921  
Aug23 230303 94.565 94.590 94.535 94.555 -0.005 66,385 150,727 -594  
Total Volume and Open Interest 620,148 1,637,157 +76,977  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230303 146.71 146.93 146.56 146.89 +0.16 3,209 15,976 +10 Hover/Click
Jun23 230303 145.34 145.46 145.23 145.46 +0.10 169 449 +143 Hover/Click
Sep23 230303 145.46 145.46 145.46 145.46 +0.10       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230303 131.82 133.80 131.38 132.80 +0.68 162,146 262,987 +9,092  
Jun23 230303 130.60 133.22 130.60 132.26 +0.82 102,783 151,870 +61,257  
Sep23 230303 131.30 131.30 131.22 131.22 +0.68 0 2 +0  
Total Volume and Open Interest 264,929 414,859 +70,349  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230303 131.49 132.25 131.43 131.71 +0.01 1,594,530 1,510,623 -42,772 Hover/Click
Jun23 230303 130.51 131.33 130.47 130.80 +0.08 909,537 893,213 +413,151 Hover/Click
Sep23 230303 130.11 130.11 130.11 130.11 +0.01 0 6 +0 Hover/Click
Total Volume and Open Interest 2,504,067 2,403,842 +370,379  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230303 114.48 114.82 114.39 114.47 -0.15 1,544,668 2,016,233 +17,511 Hover/Click
Jun23 230303 114.97 115.32 114.95 115.03 -0.08 1,001,984 1,102,507 +534,553 Hover/Click
Sep23 230303 115.64 115.64 115.47 115.47 -0.15       Hover/Click
Total Volume and Open Interest 2,546,652 3,118,740 +552,064  
Euro-Schatz(EUREX)
Mar23 230303 104.78 104.89 104.73 104.74 -0.10 1,383,568 2,068,765 -157,165  
Jun23 230303 104.60 104.73 104.59 104.63 -0.02 935,955 1,310,030 +512,790  
Sep23 230303 105.49 105.49 105.49 105.49 -0.10 0 1 +0  
Total Volume and Open Interest 2,319,523 3,378,796 +355,625  
3-Mth Euribor(EUREX)
Mar23 230303 97.065 97.065 97.065 97.065 -0.025 19 380 +0  
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 23 832 +2  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230303 100~17 100~17 100~08 100~08 -0~02 4,171 7,784 -1,137 Hover/Click
Jun23 230303 99~18 100~02 99~10 99~20 -0~01 218,553 424,461 +7,866 Hover/Click
Total Volume and Open Interest 222,724 432,286 +6,729  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230303 97.080 97.090 97.055 97.060 -0.025 138,925 483,846 +13,052  
Jun23 230303 96.285 96.330 96.275 96.285 -0.030 231,606 656,878 -6,574  
Sep23 230303 96.025 96.065 96.005 96.020 -0.030 246,158 636,567 +31,917  
Total Volume and Open Interest 1,996,575 4,414,879 +62,185  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230303 96.27 96.30 96.26 96.30 +0.02 66,800 198,914 -8,921  
Jun23 230303 95.81 95.84 95.78 95.83 +0.01 34,712 243,430 +4,136  
Sep23 230303 95.64 95.67 95.59 95.66 +0.01 26,980 170,308 -284  
Dec23 230303 95.63 95.65 95.56 95.61 -0.03 30,068 198,103 -252  
Mar24 230303 95.69 95.70 95.60 95.66 -0.03 15,752 130,255 +3,239  
Jun24 230303 95.81 95.83 95.73 95.78 -0.04 14,645 107,185 +2,135  
Sep24 230303 95.94 95.94 95.83 95.89 -0.06 10,306 66,311 -1,520  
Dec24 230303 96.04 96.05 95.91 95.99 -0.06 4,403 50,140 +619  
Mar25 230303 96.13 96.13 95.99 96.07 -0.07 366 5,198 +125  
Jun25 230303 96.11 96.13 96.11 96.13 -0.08 153 525 -77  
Total Volume and Open Interest 204,185 1,170,864 -800  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230303 96.13 96.16 96.06 96.10 -0.04 252,167 1,075,328 -64,851  
Jun23 230303 96.12 96.12 96.05 96.09 -0.04 424 773 +15  
Total Volume and Open Interest 252,591 1,076,101 -64,836  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230303 96.41 96.42 96.32 96.39 -0.03 176,607 833,575 +13,971  
Jun23 230303 96.32 96.37 96.30 96.37 -0.03 463 5,098 +256  
Total Volume and Open Interest 177,070 838,673 +14,227  
Gold(CMX) Weekly Monthly
Apr23 230303 1842.1 1864.4 1842.0 1854.6 +14.1 139,755 322,863 -675 Hover/Click
Jun23 230303 1858.9 1880.8 1858.9 1871.4 +14.1 11,165 72,877 +5,860 Hover/Click
Aug23 230303 1881.6 1896.9 1878.8 1889.6 +14.1 1,015 16,707 +135 Hover/Click
Oct23 230303 1899.6 1914.0 1898.7 1907.8 +14.3 129 5,615 +16 Hover/Click
Dec23 230303 1916.5 1933.2 1915.3 1925.6 +14.1 400 15,084 +60 Hover/Click
Feb24 230303 1933.3 1943.7 1933.3 1943.7 +14.8 100 1,524 -25 Hover/Click
Apr24 230303 1959.7 1959.7 1959.7 1959.7 +14.8 20 453 +16 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 152,759 436,462 +5,346  
Silver(CMX) Weekly Monthly
Mar23 230303 2100.0 2122.0 2092.5 2109.3 +32.7 109 317 -481 Hover/Click
May23 230303 2099.0 2138.5 2091.0 2123.8 +33.7 45,155 105,334 -1,776 Hover/Click
Jul23 230303 2118.5 2154.0 2109.0 2141.1 +33.5 1,247 8,413 +81 Hover/Click
Sep23 230303 2149.5 2167.5 2133.0 2159.3 +33.5 646 3,061 -14 Hover/Click
Dec23 230303 2175.0 2191.5 2159.0 2184.2 +33.5 412 3,343 +45 Hover/Click
Mar24 230303 2193.0 2224.0 2193.0 2212.0 +33.5 54 228 +22 Hover/Click
May24 230303 2241.0 2241.0 2230.5 2230.5 +33.5 2 32 +1 Hover/Click
Total Volume and Open Interest 47,804 121,299 -2,137  
Platinum(NYMEX) Weekly Monthly
Apr23 230303 964.4 986.3 964.4 979.4 +16.2 15,429 51,569 -1,731 Hover/Click
Jul23 230303 973.0 990.9 971.2 985.0 +15.8 1,682 16,131 +931 Hover/Click
Oct23 230303 979.8 992.7 975.9 988.1 +14.7 39 1,409 +10 Hover/Click
Jan24 230303 992.6 993.7 992.6 993.7 +14.7 2 258 +1 Hover/Click
Total Volume and Open Interest 17,152 69,375 -789  
Palladium(NYMEX) Weekly Monthly
Mar23 230303 1431.20 1433.50 1431.20 1431.20 +2.30 0 36 -1 Hover/Click
Jun23 230303 1440.00 1464.00 1417.00 1449.00 +4.10 1,512 11,814 -136 Hover/Click
Sep23 230303 1449.00 1468.50 1436.50 1463.00 +4.80 8 51 -2 Hover/Click
Total Volume and Open Interest 1,520 11,916 -139  
Copper(CMX) Weekly Monthly
Mar23 230303 407.95 412.30 407.30 407.80 -0.60 830 4,186 -192 Hover/Click
May23 230303 407.45 411.75 406.05 406.70 -0.90 80,029 128,384 +3,773 Hover/Click
Jul23 230303 407.65 411.80 406.40 407.00 -0.70 8,610 33,222 +1,149 Hover/Click
Sep23 230303 409.10 411.85 406.90 407.15 -0.65 3,036 14,795 +124 Hover/Click
Dec23 230303 411.20 411.95 406.95 407.30 -0.55 915 14,530 +268 Hover/Click
Total Volume and Open Interest 94,692 206,826 +5,166  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230303 33004 33430 32953 33414 +396 163,244 86,206 -1,501 Hover/Click
Jun23 230303 33261 33696 33219 33679 +400 1,062 1,955 +260 Hover/Click
Sep23 230303 33500 33825 33500 33810 +398 14 31 +3 Hover/Click
Dec23 230303 34005 34005 34005 34005 +401       Hover/Click
Total Volume and Open Interest 164,320 88,192 -1,238  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230303 33008 33431 32954 33414 +396 109,130 21,441 +703 Hover/Click
Jun23 230303 33265 33697 33213 33679 +400 2,615 2,064 +310 Hover/Click
Sep23 230303 33500 33825 33500 33810 +398 29 81 +25 Hover/Click
Dec23 230303 34005 34005 34005 34005 +401 0 4 +0 Hover/Click
Total Volume and Open Interest 111,774 23,590 +1,038  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230303 3983.00 4053.00 3974.00 4049.75 +65.00 1,836,555 2,078,872 +11,148 Hover/Click
Jun23 230303 4018.25 4089.75 4010.25 4086.75 +65.75 21,299 43,416 +4,708 Hover/Click
Sep23 230303 4057.75 4130.25 4052.00 4128.00 +67.00 89 1,404 +6 Hover/Click
Dec23 230303 4100.00 4170.50 4100.00 4170.50 +68.25 137 2,610 -38 Hover/Click
Total Volume and Open Interest 1,858,080 2,128,428 +15,824  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230303 3983.50 4053.75 3974.00 4049.75 +65.00 1,232,501 187,022 +1,103 Hover/Click
Jun23 230303 4019.75 4090.00 4010.50 4086.75 +65.75 9,187 6,730 +239 Hover/Click
Sep23 230303 4055.00 4135.50 4051.75 4128.00 +67.00 117 337 +19 Hover/Click
Dec23 230303 4102.25 4170.50 4102.25 4170.50 +68.25 4 161 +1 Hover/Click
Total Volume and Open Interest 1,241,811 194,368 +1,362  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230303 12049.00 12329.00 12012.00 12311.25 +249.25 752,009 258,974 +1,657 Hover/Click
Jun23 230303 12177.50 12462.75 12148.00 12446.50 +253.25 3,489 5,749 -130 Hover/Click
Sep23 230303 12326.00 12607.25 12296.00 12580.50 +245.50 6 159 +0 Hover/Click
Total Volume and Open Interest 755,506 265,192 +1,527  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230303 12050.75 12329.75 12012.25 12311.25 +249.25 976,826 179,910 -2,047 Hover/Click
Jun23 230303 12157.00 12468.25 12145.75 12446.50 +253.25 7,488 4,366 +628 Hover/Click
Sep23 230303 12300.25 12612.00 12280.00 12580.50 +245.50 72 130 +28 Hover/Click
Total Volume and Open Interest 984,391 184,483 -1,393  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230303 2618.80 2654.10 2614.50 2651.10 +30.10 9,906 44,606 +71 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 9,906 44,607 +71  
Volatility Index(CBOE)
Mar23 230303 20.27 20.45 19.40 19.50 -0.70 68,146 127,537 -3,168  
Apr23 230303 21.32 21.45 20.65 20.72 -0.53 43,457 96,967 +3,259  
May23 230303 21.82 21.93 21.22 21.29 -0.45 15,265 39,509 +925  
Jun23 230303 22.20 22.35 21.70 21.79 -0.36 7,626 29,438 +868  
Total Volume and Open Interest 143,651 341,299 +1,687  
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 +26.60 156,103 429,233 -1,920 Hover/Click
Jun23 230303 1918.30 1951.80 1916.20 1948.40 +26.80 872 2,225 +580 Hover/Click
Sep23 230303 1959.90 1964.10 1959.90 1959.90 +27.20 0 10 +0 Hover/Click
Total Volume and Open Interest 156,975 431,468 -1,340  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230303 1903.30 1934.70 1898.30 1930.80 +26.60 72,879 20,832 -729 Hover/Click
Jun23 230303 1920.80 1952.00 1916.00 1948.40 +26.80 726 841 +24 Hover/Click
Sep23 230303 1959.90 1959.90 1959.90 1959.90 +27.20 0 11 +0 Hover/Click
Total Volume and Open Interest 73,605 21,686 -705  
Nikkei 225(CME)
Mar23 230303 27735 28230 27640 28205 +500 2,813 12,967 +71  
Jun23 230303 27640 28035 27465 28015 +500 113 230 +62  
Total Volume and Open Interest 2,926 13,197 +133  
Nikkei 225(SGX) Weekly Monthly
Mar23 230303 27535 27970 27460 27895 +360 38,295 120,542 -106  
Jun23 230303 27245 27705 27210 27625 +335 833 6,025 +423  
Sep23 230303 27595 27595 27595 27595 +365 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230303 27515 27970 27460 27900 +380 659,737 450,418 -44,178  
Jun23 230303 27250 27715 27200 27650 +380 76,282 40,282 +2,248  
Sep23 230303 27185 27645 27150 27580 +380 630 3,243 +72  
Total Volume and Open Interest 745,736 520,585 -37,548  
Nikkei 225(JPX)
Mar23 230303 27520 27970 27460 27900 +380 43,116 229,443 -7,665  
Jun23 230303 27260 27710 27200 27650 +380 7,567 39,687 +753  
Sep23 230303 27160 27620 27160 27580 +380 7 4,829 +99  
Total Volume and Open Interest 50,690 336,424 -6,813  
Nikkei 225(CME) Yen
Mar23 230303 27720 28230 27640 28205 +500 23,598 40,243 -1,881  
Jun23 230303 27395 27975 27390 27945 +495 4,304 4,541 +4,030  
Sep23 230303 27900 27900 27900 27900 +495        
Total Volume and Open Interest 27,902 44,784 +2,149  
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 63,952 263,283 +2,646  
Apr23 230303 7327.0 7375.0 7321.5 7365.0 +63.0 23 6,358 -5  
May23 230303 7292.5 7292.5 7292.5 7292.5 +63.0        
Jun23 230303 7246.5 7246.5 7246.5 7246.5 +65.0 2 105 +21  
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 63,977 269,747 +2,662  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230303 20482 20801 20410 20574 +118 120,031 118,182 -4,254  
Apr23 230303 20555 20862 20480 20646 +126 646 1,780 +243  
May23 230303 20581 20581 20581 20581 +118 0 102 +0  
Total Volume and Open Interest 120,927 136,855 -3,925  
DAX(EUREX) Weekly Monthly
Mar23 230303 15382.0 15650.0 15364.0 15601.0 +269.0 75,422 89,753 +340  
Jun23 230303 15541.0 15805.0 15541.0 15767.0 +270.0 208 874 +104  
Sep23 230303 15888.0 15908.0 15888.0 15908.0 +275.0 0 144 +0  
Total Volume and Open Interest 75,630 90,771 +444  
Mini-DAX(EUREX)
Mar23 230303 15379.0 15652.0 15364.0 15601.0 +269.0 46,197 14,942 -286  
Jun23 230303 15580.0 15808.0 15580.0 15767.0 +270.0 175 282 +13  
Sep23 230303 15908.0 15908.0 15908.0 15908.0 +275.0        
Total Volume and Open Interest 46,372 15,224 -273  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230303 4264 4321 4255 4301 +61 1,055,634 4,014,489 +78,423  
Jun23 230303 4203 4260 4195 4241 +61 73,340 310,375 +62,551  
Sep23 230303 4269 4269 4269 4269 +62 0 4 +0  
Total Volume and Open Interest 1,128,974 4,358,982 +140,974  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230303 11102 11125 11039 11093 +25 31,118 169,665 -1,077  
Jun23 230303 10962 10999 10944 10972 +26 266 9,836 +83  
Sep23 230303 11012 11012 11012 11012 +25 0 20 +0  
Total Volume and Open Interest 31,384 179,521 -994  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230303 7963.00 7970.00 7912.50 7945.00 +6.00 109,513 646,077 -628  
Jun23 230303 7960.00 7967.00 7925.00 7946.50 +8.50 94 2,793 +78  
Sep23 230303 7955.50 7955.50 7955.50 7955.50 +8.50 10 218 +10  
Total Volume and Open Interest 109,617 649,096 -540  
SPI 200(SFE) Weekly Monthly
Mar23 230303 7195.0 7248.0 7167.0 7235.0 +33.0 50,132 324,277 +1,613  
Jun23 230303 7220.0 7266.0 7220.0 7266.0 +33.0 484 1,588 +421  
Sep23 230303 7199.0 7199.0 7199.0 7199.0 +33.0        
Total Volume and Open Interest 50,616 325,865 +2,034  
FTSE MIB(ISE)
Mar23 230303 27650.00 27995.00 27545.00 27862.00 +428.00 18,873 94,837 +1,029  
Jun23 230303 27115.00 27490.00 27105.00 27370.00 +418.00 233 2,040 +224  
Sep23 230303 27460.00 27460.00 27460.00 27460.00 +413.00 0 13 +0  
Total Volume and Open Interest 19,106 96,890 +1,253  
KOSPI 200(KFE)
Mar23 230303 317.40 318.20 315.10 316.80 +1.50 289,318 319,453 +841  
Jun23 230303 319.00 319.90 316.95 318.50 +1.40 3,550 45,867 +409  
Sep23 230303 319.85 320.30 319.20 320.30 +1.25 6 14,362 +3  
Total Volume and Open Interest 292,874 414,591 +1,378  
GSCI(CME) Weekly Monthly
Mar23 230303 586.00 596.45 581.15 595.80 +7.70 3 956 +0  
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 3 956 +0  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?