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 Mon March 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230306 1528.75 1550.00 1523.75 1541.00 +10.50 1,607 1,895 -845 Hover/Click
May23 230306 1520.00 1538.50 1510.75 1529.00 +10.25 91,127 329,440 +2,620 Hover/Click
Jul23 230306 1507.00 1525.25 1498.00 1516.75 +10.75 49,004 162,084 +3,697 Hover/Click
Aug23 230306 1472.25 1488.75 1462.25 1480.75 +11.00 5,669 16,326 +836 Hover/Click
Sep23 230306 1401.75 1419.00 1396.25 1410.50 +7.50 5,237 11,204 +173 Hover/Click
Nov23 230306 1374.00 1386.50 1364.75 1379.25 +6.25 19,344 125,945 +1,156 Hover/Click
Jan24 230306 1377.25 1390.50 1369.50 1383.25 +5.75 3,522 15,492 +96 Hover/Click
Mar24 230306 1359.75 1380.00 1359.50 1373.50 +5.75 1,099 12,903 +212 Hover/Click
May24 230306 1359.00 1376.50 1356.25 1371.00 +6.50 514 4,932 +78 Hover/Click
Jul24 230306 1370.50 1376.25 1357.00 1372.25 +7.00 161 1,231 +52 Hover/Click
Aug24 230306 1356.00 1356.00 1356.00 1356.00 +7.00 0 14 +0 Hover/Click
Sep24 230306 1323.50 1323.50 1323.50 1323.50 +7.00 0 106 +0 Hover/Click
Nov24 230306 1296.00 1305.00 1289.25 1301.75 +5.50 133 3,973 +72 Hover/Click
Jan25 230306 1302.75 1302.75 1302.75 1302.75 +5.50 0 18 +0 Hover/Click
Total Volume and Open Interest 177,417 685,805 +8,147  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230306 496.50 509.70 496.50 507.90 +9.80 453 2,287 -420 Hover/Click
May23 230306 482.70 494.70 480.10 493.40 +12.10 56,798 237,160 +1,568 Hover/Click
Jul23 230306 472.70 483.50 470.20 482.70 +11.00 32,018 97,345 +2,395 Hover/Click
Aug23 230306 458.50 468.40 456.80 467.70 +9.40 5,053 13,968 +940 Hover/Click
Sep23 230306 442.10 449.80 439.90 449.10 +7.80 4,712 14,718 +1,232 Hover/Click
Oct23 230306 428.50 434.50 426.70 434.00 +6.40 2,178 12,563 -36 Hover/Click
Dec23 230306 425.40 431.60 423.80 431.00 +6.30 11,662 45,362 +1,092 Hover/Click
Jan24 230306 419.50 426.10 418.80 425.70 +6.20 1,361 7,953 +238 Hover/Click
Mar24 230306 410.10 416.40 409.80 416.10 +5.80 200 3,610 +85 Hover/Click
May24 230306 408.10 410.30 404.40 410.10 +5.40 7 757 -1 Hover/Click
Total Volume and Open Interest 114,460 437,274 +7,098  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230306 60.45 60.45 59.88 59.88 -0.73 324 176 -307 Hover/Click
May23 230306 61.10 61.29 60.31 60.45 -0.74 53,939 180,222 -3,319 Hover/Click
Jul23 230306 60.85 60.98 60.04 60.18 -0.77 28,111 108,013 +997 Hover/Click
Aug23 230306 60.14 60.26 59.41 59.50 -0.78 6,997 27,576 -212 Hover/Click
Sep23 230306 59.29 59.52 58.78 58.87 -0.73 5,597 25,033 +60 Hover/Click
Oct23 230306 58.74 58.81 58.12 58.22 -0.67 3,643 14,446 -298 Hover/Click
Dec23 230306 58.49 58.55 57.81 57.93 -0.66 8,650 51,613 +694 Hover/Click
Jan24 230306 57.71 58.01 57.61 57.69 -0.66 817 9,418 +45 Hover/Click
Mar24 230306 57.27 57.67 57.27 57.41 -0.67 264 5,552 +40 Hover/Click
May24 230306 57.30 57.30 57.18 57.24 -0.69 138 1,708 +43 Hover/Click
Total Volume and Open Interest 108,840 429,053 -2,123  
Canola(WCE) Weekly Monthly
Mar23 230306 851.8 852.0 846.8 846.8 -0.7 8 3,275 -8 Hover/Click
May23 230306 822.5 826.6 819.6 821.8 -0.7 10,407 121,648 -140 Hover/Click
Jul23 230306 817.7 821.6 815.0 816.8 -1.1 4,220 90,625 +1,033 Hover/Click
Nov23 230306 791.4 796.1 788.4 791.5 +0.2 3,456 62,698 +1,329 Hover/Click
Jan24 230306 796.0 798.5 793.5 796.2 +0.4 249 3,739 -106 Hover/Click
Mar24 230306 798.5 800.1 798.5 800.1 +0.4 4 1,248 +0 Hover/Click
Total Volume and Open Interest 18,344 283,250 +2,108  
Corn(CBOT) Weekly Monthly
Mar23 230306 645.25 646.75 640.75 644.50 -0.75 1,043 2,579 -843 Hover/Click
May23 230306 639.00 640.25 634.00 637.00 -2.75 124,389 524,464 -4,510 Hover/Click
Jul23 230306 627.00 628.75 622.50 625.50 -2.50 68,517 302,316 +119 Hover/Click
Sep23 230306 583.00 584.50 578.75 582.50 -1.25 24,307 164,400 +2,806 Hover/Click
Dec23 230306 570.50 571.50 565.75 570.00 -1.00 27,568 235,696 +2,762 Hover/Click
Mar24 230306 578.25 579.50 574.00 578.25 -0.75 2,670 21,549 +577 Hover/Click
May24 230306 579.25 583.25 578.75 583.00 -0.75 429 5,075 +146 Hover/Click
Jul24 230306 583.50 585.50 580.00 584.75 -0.50 171 3,085 +44 Hover/Click
Sep24 230306 549.75 552.25 549.00 552.25 +0.50 66 1,082 -11 Hover/Click
Dec24 230306 537.75 541.25 536.75 540.50 unch 623 11,572 +78 Hover/Click
Total Volume and Open Interest 249,819 1,273,259 +1,190  
Wheat(CBOT) Weekly Monthly
Mar23 230306 690.75 692.25 682.50 682.50 -13.25 132 147 -608 Hover/Click
May23 230306 711.00 711.00 693.75 695.25 -13.50 41,608 193,458 +3,887 Hover/Click
Jul23 230306 718.25 718.50 702.00 703.50 -13.25 20,263 89,089 +2,063 Hover/Click
Sep23 230306 729.50 729.50 713.25 714.50 -13.00 7,644 28,343 -535 Hover/Click
Dec23 230306 745.00 745.00 729.50 731.00 -12.50 4,739 33,231 -75 Hover/Click
Mar24 230306 753.00 756.00 741.50 743.25 -12.00 1,166 5,930 +167 Hover/Click
Total Volume and Open Interest 75,651 352,489 +4,934  
Wheat(KCBT) Weekly Monthly
Mar23 230306 808.00 818.50 804.00 804.00 -18.50 316 110 -318 Hover/Click
May23 230306 820.00 820.00 796.50 797.75 -18.50 17,816 85,844 +920 Hover/Click
Jul23 230306 811.25 811.25 791.00 791.75 -17.00 8,895 46,151 +984 Hover/Click
Sep23 230306 813.00 814.00 794.50 795.25 -16.75 4,585 16,781 -43 Hover/Click
Dec23 230306 819.25 820.25 801.75 802.75 -16.50 3,194 16,609 +375 Hover/Click
Mar24 230306 814.50 821.25 803.75 804.50 -16.25 141 1,315 -21 Hover/Click
May24 230306 801.75 804.00 800.25 802.50 -14.25 25 129 +18 Hover/Click
Total Volume and Open Interest 35,006 167,545 +1,923  
Wheat(MGE) Weekly Monthly
Mar23 230306 868.00 869.00 858.50 858.50 -10.00 5 532 -1 Hover/Click
May23 230306 872.75 872.75 861.25 862.75 -10.00 3,767 30,150 +130 Hover/Click
Jul23 230306 865.25 866.00 858.00 859.50 -9.50 1,469 11,169 +138 Hover/Click
Sep23 230306 854.50 856.50 848.50 850.75 -9.25 412 8,900 +155 Hover/Click
Dec23 230306 857.00 862.75 855.00 858.25 -8.50 387 3,618 +95 Hover/Click
Mar24 230306 860.00 861.00 860.00 861.00 -8.50 10 63 +8 Hover/Click
Total Volume and Open Interest 6,050 54,438 +525  
Oats(CBOT) Weekly Monthly
Mar23 230306 321.25 321.25 321.25 321.25 -15.25 0 5 -1 Hover/Click
May23 230306 331.00 331.75 322.25 325.00 -6.75 348 3,277 +155 Hover/Click
Jul23 230306 332.75 332.75 326.75 328.00 -6.25 31 618 +17 Hover/Click
Sep23 230306 334.25 335.25 334.25 334.75 -5.25 4 292 +1 Hover/Click
Total Volume and Open Interest 411 4,506 +189  
Rough Rice(CBOT) Weekly Monthly
Mar23 230306 16.59 16.59 16.59 16.59 -0.40 2 2 -31 Hover/Click
May23 230306 17.36 17.43 16.91 16.94 -0.41 251 5,588 -66 Hover/Click
Jul23 230306 17.32 17.32 17.20 17.20 -0.42 0 491 +0 Hover/Click
Sep23 230306 16.00 16.10 15.93 15.93 -0.05 17 2,121 +1 Hover/Click
Total Volume and Open Interest 278 8,412 -90  
Live Cattle(CME) Weekly Monthly
Apr23 230306 165.450 166.685 165.080 166.100 +0.665 28,524 136,810 -1,924 Hover/Click
Jun23 230306 160.785 161.435 160.535 161.000 +0.315 17,756 109,114 +1,306 Hover/Click
Aug23 230306 160.000 160.700 159.785 160.485 +0.585 9,409 66,805 +1,032 Hover/Click
Oct23 230306 164.485 165.250 164.235 165.000 +0.565 5,420 28,828 +181 Hover/Click
Dec23 230306 168.285 169.000 168.035 168.750 +0.500 2,092 17,612 +146 Hover/Click
Feb24 230306 171.150 171.850 170.900 171.650 +0.550 547 4,538 +43 Hover/Click
Total Volume and Open Interest 64,206 367,146 +983  
Feeder Cattle(CME) Weekly Monthly
Mar23 230306 190.285 192.380 189.935 192.080 +2.080 2,403 8,185 -255 Hover/Click
Apr23 230306 196.100 199.100 196.035 198.600 +2.565 6,420 16,077 -621 Hover/Click
May23 230306 200.880 203.600 200.880 203.250 +2.300 4,497 12,390 +406 Hover/Click
Aug23 230306 214.500 216.880 214.500 216.800 +2.115 2,040 9,771 +263 Hover/Click
Sep23 230306 217.400 219.285 217.400 219.185 +2.085 751 2,535 +133 Hover/Click
Oct23 230306 219.300 221.100 219.300 221.000 +1.950 302 1,795 +79 Hover/Click
Nov23 230306 220.485 222.080 220.485 222.000 +1.850 212 788 +50 Hover/Click
Total Volume and Open Interest 16,655 51,890 +76  
Lean Hogs(CME) Weekly Monthly
Apr23 230306 84.100 84.980 83.300 83.480 -1.070 19,570 88,418 -1,742 Hover/Click
May23 230306 93.230 93.480 92.650 93.050 -0.400 71 1,137 +1  
Jun23 230306 100.380 101.200 99.750 100.630 unch 10,606 47,342 +1,230 Hover/Click
Jul23 230306 102.750 103.480 102.180 102.980 +0.130 2,083 16,266 -205 Hover/Click
Aug23 230306 103.850 104.180 102.950 103.750 +0.150 3,669 22,340 +99 Hover/Click
Oct23 230306 91.700 91.900 90.950 91.400 -0.080 2,181 25,532 +556 Hover/Click
Dec23 230306 84.100 84.400 83.450 83.900 -0.200 1,376 12,236 +304 Hover/Click
Feb24 230306 86.850 87.100 86.200 86.600 -0.200 554 5,638 +139 Hover/Click
Total Volume and Open Interest 40,280 220,095 +444  
Class III Milk(CME) Weekly Monthly
Mar23 230306 17.77 17.86 17.74 17.78 +0.03 245 5,587 -103 Hover/Click
Apr23 230306 17.48 17.68 17.48 17.62 +0.09 287 5,291 +148 Hover/Click
May23 230306 17.83 17.99 17.80 17.90 +0.07 99 2,949 +51 Hover/Click
Jun23 230306 18.30 18.42 18.27 18.31 -0.02 37 2,266 -12 Hover/Click
Jul23 230306 18.94 18.95 18.90 18.90 +0.03 19 1,521 +7 Hover/Click
Aug23 230306 19.35 19.39 19.27 19.35 unch 12 1,085 +2 Hover/Click
Sep23 230306 19.48 19.55 19.48 19.55 -0.02 8 1,111 +8 Hover/Click
Oct23 230306 19.67 19.68 19.65 19.68 unch 10 870 +10 Hover/Click
Nov23 230306 19.66 19.72 19.66 19.66 unch 3 749 +1 Hover/Click
Dec23 230306 19.32 19.32 19.32 19.32 unch 1 699 +0 Hover/Click
Jan24 230306 19.06 19.06 19.06 19.06 unch 2 128 +1 Hover/Click
Feb24 230306 18.85 18.85 18.85 18.85 unch 3 133 +1 Hover/Click
Mar24 230306 18.85 18.85 18.79 18.79 +0.08 3 188 -1 Hover/Click
Total Volume and Open Interest 729 22,701 +113  
Cocoa(ICE) Weekly Monthly
Mar23 230306 2761 2761 2761 2761 +31 4 30 -3 Hover/Click
May23 230306 2774 2804 2744 2791 +31 22,538 139,352 +1,524 Hover/Click
Jul23 230306 2786 2803 2752 2794 +28 13,868 79,262 +2,000 Hover/Click
Sep23 230306 2779 2795 2745 2789 +30 3,963 46,258 +2,041 Hover/Click
Dec23 230306 2749 2765 2717 2760 +32 2,109 47,157 +441 Hover/Click
Mar24 230306 2701 2719 2671 2715 +32 632 19,894 +47 Hover/Click
May24 230306 2680 2694 2649 2694 +31 196 4,873 -6 Hover/Click
Total Volume and Open Interest 43,619 344,561 +6,113  
Coffee "C"(ICE) Weekly Monthly
Mar23 230306 180.80 182.45 180.60 182.45 +1.65 6 162 -3 Hover/Click
May23 230306 178.05 181.45 176.40 180.30 +2.45 19,405 82,243 -2,222 Hover/Click
Jul23 230306 177.45 180.65 175.60 179.70 +2.50 8,822 37,677 +473 Hover/Click
Sep23 230306 176.20 179.25 174.25 178.30 +2.65 7,093 30,242 +764 Hover/Click
Dec23 230306 174.00 177.20 172.20 176.40 +2.75 2,378 27,943 +124 Hover/Click
Mar24 230306 173.55 176.70 171.85 176.00 +2.70 707 8,388 +83 Hover/Click
Total Volume and Open Interest 39,410 196,517 -459  
Orange Juice(ICE) Weekly Monthly
Mar23 230306 263.35 263.35 261.70 261.70 +3.55 3 440 -3 Hover/Click
May23 230306 227.10 236.85 226.65 236.85 +10.00 827 9,123 -260 Hover/Click
Jul23 230306 221.35 228.65 220.00 228.00 +9.35 171 982 -3 Hover/Click
Sep23 230306 222.35 222.35 222.35 222.35 +7.95 132 316 +81 Hover/Click
Nov23 230306 213.00 216.15 213.00 216.15 +7.50 21 105 +7 Hover/Click
Jan24 230306 198.00 205.75 198.00 205.75 +5.85 0 6 +0 Hover/Click
Total Volume and Open Interest 1,154 10,972 -178  
Sugar #11(ICE) Weekly Monthly
May23 230306 20.93 20.96 20.63 20.87 -0.05 80,261 402,516 -158 Hover/Click
Jul23 230306 20.25 20.27 20.01 20.23 -0.02 52,389 215,241 +6,559 Hover/Click
Oct23 230306 19.93 19.95 19.73 19.92 unch 30,102 121,730 +2,634 Hover/Click
Mar24 230306 19.94 20.01 19.80 19.99 +0.03 9,832 96,869 +1,924 Hover/Click
May24 230306 18.86 18.98 18.76 18.96 +0.07 3,091 26,019 -333 Hover/Click
Jul24 230306 18.12 18.24 18.00 18.22 +0.10 2,234 22,148 +495 Hover/Click
Oct24 230306 17.68 17.80 17.56 17.78 +0.10 1,076 18,389 +398 Hover/Click
Mar25 230306 17.63 17.76 17.55 17.74 +0.11 381 12,228 +79 Hover/Click
May25 230306 16.97 17.10 16.94 17.09 +0.12 383 6,218 -25 Hover/Click
Total Volume and Open Interest 179,905 924,658 +11,594  
London Cocoa(LCE) Weekly Monthly
Mar23 230306 2096 2110 2081 2104 +15 3,593 23,173 -1,513 Hover/Click
May23 230306 2108 2136 2106 2129 +17 9,559 94,849 -447 Hover/Click
Jul23 230306 2094 2124 2094 2116 +15 5,186 45,613 +1,020 Hover/Click
Sep23 230306 2076 2100 2076 2094 +14 4,119 39,527 -300 Hover/Click
Dec23 230306 2036 2058 2036 2055 +16 3,536 43,450 -258 Hover/Click
Mar24 230306 1990 2009 1982 2005 +19 2,673 29,251 +1,046 Hover/Click
May24 230306 1966 1981 1966 1981 +18 677 10,938 +229 Hover/Click
Total Volume and Open Interest 29,996 295,215 -245  
London Sugar(LCE) Weekly Monthly
May23 230306 590.00 590.00 577.20 580.30 -8.10 5,855 47,605 +573 Hover/Click
Aug23 230306 572.50 573.20 562.90 566.90 -5.80 2,408 18,056 +204 Hover/Click
Oct23 230306 555.40 555.40 548.30 553.50 -2.30 1,401 11,494 -221 Hover/Click
Dec23 230306 541.80 543.90 538.50 543.80 -1.00 448 7,005 +116 Hover/Click
Mar24 230306 533.60 537.60 532.20 537.60 -0.50 99 3,953 +2 Hover/Click
Total Volume and Open Interest 10,319 89,334 +729  
Cotton(ICE) Weekly Monthly
Mar23 230306 84.86 84.86 84.86 84.86 +0.49 1 6 -1 Hover/Click
May23 230306 84.18 85.38 83.28 84.71 +0.54 11,366 92,479 -1,228 Hover/Click
Jul23 230306 84.82 85.97 83.98 85.44 +0.65 6,056 45,857 -673 Hover/Click
Oct23 230306 85.10 85.40 85.05 85.40 +0.98 0 16 +0 Hover/Click
Dec23 230306 84.32 85.40 83.60 85.14 +0.88 3,059 38,228 +712 Hover/Click
Mar24 230306 83.72 85.19 83.64 84.95 +0.91 390 3,932 -45 Hover/Click
Total Volume and Open Interest 21,015 184,216 -1,167  
Crude Oil(NYM) Weekly Monthly
Apr23 230306 79.92 80.63 78.32 80.46 +0.78 374,201 269,476 -10,635 Hover/Click
May23 230306 80.04 80.72 78.44 80.56 +0.77 99,087 213,029 +6,822 Hover/Click
Jun23 230306 80.00 80.66 78.41 80.51 +0.74 88,242 221,233 +4,208 Hover/Click
Jul23 230306 79.46 80.42 78.22 80.28 +0.72 27,439 132,896 -1,308 Hover/Click
Aug23 230306 79.29 80.04 77.91 79.92 +0.70 17,345 63,332 +1,048 Hover/Click
Sep23 230306 78.67 79.57 77.51 79.46 +0.68 23,021 116,512 -1,414 Hover/Click
Oct23 230306 77.94 79.05 77.09 78.96 +0.66 5,804 56,882 -30 Hover/Click
Nov23 230306 76.89 78.52 76.78 78.45 +0.65 4,432 27,784 -165 Hover/Click
Dec23 230306 77.10 78.01 76.15 77.92 +0.61 54,288 208,400 +358 Hover/Click
Jan24 230306 76.14 77.45 75.87 77.39 +0.59 3,845 36,600 -381 Hover/Click
Feb24 230306 76.00 76.87 75.37 76.87 +0.55 2,392 21,405 +999 Hover/Click
Mar24 230306 75.38 76.38 74.90 76.38 +0.53 5,192 26,260 -211 Hover/Click
Apr24 230306 75.12 76.27 74.90 75.94 +0.52 1,879 17,472 +653 Hover/Click
May24 230306 75.52 75.52 74.55 75.52 +0.50 1,247 11,376 +54 Hover/Click
Jun24 230306 74.30 75.13 73.64 75.10 +0.50 20,340 68,060 +1,947 Hover/Click
Jul24 230306 74.65 74.65 73.76 74.65 +0.49 429 10,228 +10 Hover/Click
Total Volume and Open Interest 762,602 1,757,818 +3,435  
e-miNY Crude Oil(NYM)
Apr23 230306 79.675 80.625 78.325 80.450 +0.775 17,058 3,103 +330  
May23 230306 79.975 80.700 78.450 80.550 +0.750 652 599 +61  
Jun23 230306 79.725 80.625 78.425 80.500 +0.725 244 331 +19  
Jul23 230306 78.975 80.400 78.250 80.275 +0.725 28 52 -4  
Aug23 230306 78.500 80.025 78.025 79.925 +0.700 7 39 -1  
Sep23 230306 77.575 79.550 77.575 79.450 +0.675 6 28 -1  
Oct23 230306 78.950 78.950 77.700 78.950 +0.650 4 5 +0  
Nov23 230306 77.500 78.450 77.100 78.450 +0.650 8 15 +0  
Dec23 230306 77.050 77.975 76.175 77.925 +0.625 70 156 -21  
Jan24 230306 77.400 77.400 77.400 77.400 +0.600 1 9 +1  
Total Volume and Open Interest 18,080 4,411 +384  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230306 290.99 291.00 283.10 288.66 -2.65 43,768 72,511 -180 Hover/Click
May23 230306 284.39 284.82 278.45 283.90 -1.63 27,542 49,863 +1,248 Hover/Click
Jun23 230306 279.07 280.25 274.35 279.36 -1.07 20,030 33,230 +910 Hover/Click
Jul23 230306 276.55 278.16 272.41 277.30 -0.78 8,036 16,505 -167 Hover/Click
Aug23 230306 273.82 277.01 271.89 276.36 -0.58 5,800 11,376 -366 Hover/Click
Sep23 230306 271.26 276.45 271.21 276.02 -0.52 3,745 13,401 -73 Hover/Click
Oct23 230306 271.75 275.97 271.38 275.63 -0.38 1,505 9,222 +87 Hover/Click
Nov23 230306 270.45 274.99 270.45 274.95 -0.23 1,274 7,464 +34 Hover/Click
Dec23 230306 272.40 274.40 269.16 273.88 -0.05 2,751 20,720 +55 Hover/Click
Jan24 230306 269.31 273.34 268.29 273.02 +0.10 281 3,461 +36 Hover/Click
Feb24 230306 268.15 272.14 267.07 271.84 +0.29 157 2,033 +4 Hover/Click
Mar24 230306 265.00 270.35 265.00 270.01 +0.48 233 2,140 -24 Hover/Click
Apr24 230306 267.75 267.75 264.50 267.51 +0.70 119 2,081 -11 Hover/Click
May24 230306 264.60 266.25 263.93 266.07 +0.82 76 806 -5 Hover/Click
Total Volume and Open Interest 115,590 253,725 +1,673  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230306 275.50 279.92 270.87 279.65 +4.61 50,425 98,277 +3,276 Hover/Click
May23 230306 274.49 278.62 269.89 278.41 +4.29 34,365 65,437 +1,545 Hover/Click
Jun23 230306 270.27 274.66 266.47 274.45 +3.69 23,457 48,587 +2,286 Hover/Click
Jul23 230306 265.87 270.12 262.58 269.94 +3.22 9,864 20,834 +636 Hover/Click
Aug23 230306 260.23 265.29 257.98 265.09 +2.83 6,677 8,652 +176 Hover/Click
Sep23 230306 256.50 259.98 252.81 259.74 +2.50 6,164 24,408 +332 Hover/Click
Oct23 230306 236.96 243.06 236.25 242.77 +2.55 3,303 12,453 +207 Hover/Click
Nov23 230306 232.85 237.84 231.90 237.45 +2.31 1,801 8,163 +62 Hover/Click
Dec23 230306 229.49 233.62 226.86 233.37 +2.07 2,089 12,195 -186 Hover/Click
Jan24 230306 227.16 231.35 226.10 231.35 +1.98 444 9,785 +71 Hover/Click
Total Volume and Open Interest 138,955 313,731 +8,421  
e-miNY RBOB Gasoline(NYM)
Apr23 230306 279.65 279.65 279.65 279.65 +4.61        
May23 230306 278.41 278.41 278.41 278.41 +4.29        
Jun23 230306 274.45 274.45 274.45 274.45 +3.69 0 2 +0  
Jul23 230306 269.94 269.94 269.94 269.94 +3.22 0 2 +0  
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230306 2.830 2.830 2.532 2.572 -0.437 185,066 183,918 -3,495 Hover/Click
May23 230306 2.954 2.954 2.688 2.730 -0.411 97,381 267,594 +3,687 Hover/Click
Jun23 230306 3.148 3.148 2.891 2.928 -0.395 27,281 61,180 -2,518 Hover/Click
Jul23 230306 3.305 3.305 3.075 3.107 -0.378 24,416 89,073 +3,318 Hover/Click
Aug23 230306 3.379 3.379 3.127 3.156 -0.371 12,872 38,529 -604 Hover/Click
Sep23 230306 3.366 3.366 3.089 3.122 -0.363 13,090 96,305 +615 Hover/Click
Oct23 230306 3.405 3.405 3.166 3.200 -0.360 36,062 92,668 -1,489 Hover/Click
Nov23 230306 3.750 3.750 3.552 3.594 -0.314 11,185 46,384 +1,984 Hover/Click
Dec23 230306 4.111 4.111 3.943 3.980 -0.279 7,618 35,590 +1,332 Hover/Click
Jan24 230306 4.283 4.295 4.122 4.165 -0.269 17,462 73,548 +2,536 Hover/Click
Feb24 230306 4.160 4.161 4.008 4.054 -0.255 5,327 24,446 +200 Hover/Click
Mar24 230306 3.811 3.811 3.658 3.726 -0.213 10,620 34,268 -1,767 Hover/Click
Apr24 230306 3.440 3.440 3.310 3.395 -0.168 9,959 40,586 +2,423 Hover/Click
May24 230306 3.376 3.405 3.289 3.375 -0.160 2,317 17,582 -112 Hover/Click
Jun24 230306 3.484 3.552 3.423 3.518 -0.128 1,184 6,023 -22 Hover/Click
Jul24 230306 3.583 3.689 3.538 3.653 -0.100 931 7,261 -154 Hover/Click
Total Volume and Open Interest 470,736 1,251,378 +7,245  
Brent Crude Oil(ICE) Weekly Monthly
May23 230306 85.83 86.35 84.34 86.18 +0.35 312,895 472,464 -11,665 Hover/Click
Jun23 230306 85.26 85.78 83.80 85.62 +0.36 222,726 443,183 +6,462 Hover/Click
Jul23 230306 84.77 85.32 83.36 85.16 +0.38 85,325 179,619 +6,541 Hover/Click
Aug23 230306 84.28 84.84 82.93 84.69 +0.40 46,462 112,890 +2,019 Hover/Click
Sep23 230306 83.77 84.36 82.50 84.23 +0.42 50,261 112,404 +1,899 Hover/Click
Oct23 230306 83.26 83.85 82.05 83.73 +0.42 19,974 67,349 +281 Hover/Click
Nov23 230306 82.77 83.38 81.62 83.25 +0.42 12,138 64,008 +464 Hover/Click
Dec23 230306 82.30 82.91 81.19 82.79 +0.43 76,382 208,262 +2,788 Hover/Click
Jan24 230306 81.33 82.36 80.84 82.30 +0.41 4,943 38,754 +61 Hover/Click
Feb24 230306 81.53 81.81 81.04 81.81 +0.42 2,997 46,423 -50 Hover/Click
Mar24 230306 80.25 81.33 80.21 81.33 +0.41 2,946 27,606 +210 Hover/Click
Apr24 230306 80.89 80.89 80.89 80.89 +0.40 469 11,831 -17 Hover/Click
May24 230306 80.48 80.48 80.48 80.48 +0.40 281 10,994 -43 Hover/Click
Jun24 230306 79.55 80.15 78.75 80.07 +0.39 12,912 61,606 +497 Hover/Click
Total Volume and Open Interest 887,252 2,081,803 +13,279  
Gas Oil(ICE) Weekly Monthly
Mar23 230306 857.25 858.25 836.00 842.75 -13.25 32,602 43,450 -5,525 Hover/Click
Apr23 230306 849.00 850.75 830.25 837.75 -9.50 87,110 115,385 +991 Hover/Click
May23 230306 832.00 832.00 814.75 822.00 -6.75 53,037 80,701 +3,132 Hover/Click
Jun23 230306 817.25 818.50 802.00 809.25 -5.25 41,505 66,135 +1,497 Hover/Click
Jul23 230306 809.00 810.50 794.75 802.00 -4.75 14,844 30,080 +60 Hover/Click
Aug23 230306 804.25 806.00 790.75 798.00 -4.25 6,385 25,494 -83 Hover/Click
Sep23 230306 801.00 802.75 788.00 795.25 -4.00 7,456 34,745 +119 Hover/Click
Oct23 230306 797.00 800.00 785.50 792.75 -3.75 2,862 19,420 -23 Hover/Click
Nov23 230306 787.75 793.50 779.25 786.50 -3.25 2,242 13,837 +101 Hover/Click
Dec23 230306 783.25 785.75 771.50 778.75 -3.00 12,343 53,088 -563 Hover/Click
Total Volume and Open Interest 271,011 551,815 +407  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230306 79.82 80.62 78.36 80.46 +0.78 28,816 60,740 -4,779 Hover/Click
May23 230306 79.92 80.70 78.49 80.56 +0.77 37,275 61,356 +1,889 Hover/Click
Jun23 230306 79.60 80.62 78.45 80.51 +0.74 35,442 72,989 +2,338 Hover/Click
Jul23 230306 79.39 80.32 78.31 80.28 +0.72 19,471 27,152 +1,189 Hover/Click
Aug23 230306 79.04 79.95 78.13 79.92 +0.70 9,994 13,046 -705 Hover/Click
Sep23 230306 78.60 79.49 77.60 79.46 +0.68 7,876 29,544 -309 Hover/Click
Oct23 230306 77.37 79.00 77.37 78.96 +0.66 1,802 7,709 -304 Hover/Click
Nov23 230306 76.99 78.45 76.99 78.45 +0.65 627 8,732 +21 Hover/Click
Dec23 230306 76.79 77.95 76.29 77.92 +0.61 10,358 69,067 -1,220 Hover/Click
Jan24 230306 76.00 77.39 76.00 77.39 +0.59 286 5,429 +1 Hover/Click
Feb24 230306 75.50 76.87 75.50 76.87 +0.55 143 2,720 -37 Hover/Click
Mar24 230306 75.09 76.38 75.09 76.38 +0.53 292 3,416 +53 Hover/Click
Apr24 230306 75.94 75.94 75.94 75.94 +0.52 0 1,021 +0 Hover/Click
May24 230306 75.52 75.52 75.52 75.52 +0.50 3 924 +0 Hover/Click
Jun24 230306 74.99 75.10 74.99 75.10 +0.50 1,744 9,484 +52 Hover/Click
Jul24 230306 74.65 74.65 74.65 74.65 +0.49 0 1,030 +0 Hover/Click
Total Volume and Open Interest 156,285 431,668 -2,136  
US Dollar Index(ICE) Weekly Monthly
Mar23 230306 104.540 104.665 104.130 104.325 -0.163 19,110 32,926 +185 Hover/Click
Jun23 230306 104.200 104.315 103.795 103.988 -0.150 801 2,825 +111 Hover/Click
Sep23 230306 103.935 104.100 103.540 103.688 -0.230 0 6 +0 Hover/Click
Total Volume and Open Interest 19,911 35,762 +296  
Australian Dollar(CME) Weekly Monthly
Mar23 230306 67.60 67.71 67.16 67.22 -0.50 66,108 126,384 -3,068 Hover/Click
Jun23 230306 67.85 67.95 67.42 67.46 -0.50 6,281 4,752 +2,114 Hover/Click
Sep23 230306 67.98 68.17 67.66 67.70 -0.47 1 94 +1 Hover/Click
Total Volume and Open Interest 72,432 131,512 -942  
British Pound(CME) Weekly Monthly
Mar23 230306 120.43 120.52 119.94 120.17 -0.30 95,628 193,356 -9,635 Hover/Click
Jun23 230306 120.58 120.77 120.21 120.43 -0.30 18,482 15,691 +6,140 Hover/Click
Sep23 230306 120.83 121.02 120.48 120.69 -0.30 1 540 +0 Hover/Click
Total Volume and Open Interest 114,272 211,998 -3,543  
Canadian Dollar(CME) Weekly Monthly
Mar23 230306 73.52 73.63 73.38 73.43 -0.15 77,058 163,703 +2,670 Hover/Click
Jun23 230306 73.66 73.73 73.49 73.54 -0.14 10,441 13,000 +4,397 Hover/Click
Sep23 230306 73.84 73.89 73.65 73.70 -0.14 88 817 +55 Hover/Click
Dec23 230306 73.89 74.03 73.82 73.86 -0.14 28 513 +12 Hover/Click
Total Volume and Open Interest 87,703 178,408 +7,166  
Japanese Yen(CME) Weekly Monthly
Mar23 230306 73.68 73.94 73.49 73.56 -0.13 114,298 182,670 -7,618 Hover/Click
Jun23 230306 74.72 75.02 74.55 74.63 -0.14 9,757 14,315 +1,819 Hover/Click
Sep23 230306 75.86 76.07 75.64 75.69 -0.14 247 1,435 +247 Hover/Click
Total Volume and Open Interest 124,360 202,718 -5,528  
Swiss Franc(CME) Weekly Monthly
Mar23 230306 106.92 107.54 106.77 107.35 +0.44 12,593 40,809 +188 Hover/Click
Jun23 230306 107.99 108.63 107.89 108.44 +0.41 981 2,070 +610 Hover/Click
Sep23 230306 109.18 109.57 108.98 109.44 +0.38 0 67 +0 Hover/Click
Total Volume and Open Interest 13,575 42,985 +798  
EuroFX(CME) Weekly Monthly
Mar23 230306 106.35 106.99 106.27 106.80 +0.39 184,802 751,769 -13,853 Hover/Click
Jun23 230306 106.94 107.59 106.86 107.40 +0.40 37,794 64,854 +20,130 Hover/Click
Sep23 230306 107.61 108.05 107.35 107.87 +0.39 228 1,528 -4 Hover/Click
Total Volume and Open Interest 223,395 821,266 +6,349  
Mexican Peso(CME) Weekly Monthly
Mar23 230306 556.00 556.50 553.63 554.25 -1.50 53,054 291,066 -407 Hover/Click
Jun23 230306 545.38 546.25 543.63 544.38 -1.38 19,163 23,221 +14,528 Hover/Click
Total Volume and Open Interest 72,226 314,302 +14,122  
Brazilian Real(CME) Weekly Monthly
Apr23 230306 191.80 193.00 190.60 192.30 +1.25 5,333 40,836 +380  
May23 230306 190.00 192.10 189.80 191.45 +1.25 19 25 +11  
Jun23 230306 189.45 190.50 189.40 190.40 +1.20 0 1,657 +0 Hover/Click
Jul23 230306 189.40 189.40 189.40 189.40 +1.25        
Total Volume and Open Interest 5,352 42,518 +391  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230306 124~060 124~240 123~170 123~190 -0~080 5,586 26,127 +308 Hover/Click
Jun23 230306 124~300 125~280 124~170 124~200 -0~080 368,756 1,190,182 +9,002 Hover/Click
Sep23 230306 125~140 126~130 124~250 124~250 -0~050 12 31 +5 Hover/Click
Total Volume and Open Interest 374,354 1,216,340 +9,315  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230306 110~205 111~020 110~175 110~180 -0~030 16,855 16,793 -2,941 Hover/Click
Jun23 230306 111~035 111~170 110~305 110~315 -0~035 1,573,836 4,255,251 -10,247 Hover/Click
Sep23 230306 111~205 111~305 111~135 111~135 -0~030 2,536 48 +3 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230306 106~092 106~180 106~072 106~076 -0~026 10,077 12,655 -4,887 Hover/Click
Jun23 230306 106~220 106~294 106~176 106~186 -0~026 1,045,449 4,206,146 -15,438 Hover/Click
Sep23 230306 107~026 107~026 107~026 107~026 -0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230306 101~200 101~206 101~163 101~165 -0~022 4,382 2,918 -6,093 Hover/Click
Jun23 230306 101~227 101~253 101~204 101~207 -0~021 442,166 2,565,026 -11,267 Hover/Click
Sep23 230306 102~026 102~042 102~026 102~042 -0~021 1 36 +0 Hover/Click
Total Volume and Open Interest 446,549 2,567,980 -17,360  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230306 95.750 95.755 95.735 95.745 -0.005 32,831 162,677 -8,612  
Jun23 230306 95.410 95.415 95.365 95.380 -0.015 44,099 226,993 -3,192  
Sep23 230306 95.270 95.285 95.215 95.240 -0.020 29,294 131,901 -565  
Dec23 230306 95.295 95.330 95.225 95.265 -0.025 38,623 135,194 -4,953  
Mar24 230306 95.435 95.485 95.360 95.405 -0.015 25,987 97,435 +931  
Jun24 230306 95.625 95.670 95.540 95.585 -0.005 34,774 106,073 +3,953  
Sep24 230306 95.770 95.820 95.690 95.735 unch 26,537 86,741 +1,030  
Dec24 230306 95.885 95.935 95.805 95.850 unch 27,482 113,973 +1,874  
Mar25 230306 95.985 96.030 95.905 95.945 -0.005 20,402 50,060 +605  
Jun25 230306 96.070 96.105 95.990 96.030 -0.010 11,591 58,091 +165  
Sep25 230306 96.120 96.170 96.060 96.100 -0.010 9,451 30,359 +891  
Dec25 230306 96.210 96.235 96.125 96.165 -0.010 11,390 47,250 -1,753  
Mar26 230306 96.260 96.285 96.180 96.220 -0.005 4,329 29,807 +4  
Jun26 230306 96.315 96.340 96.240 96.275 -0.005 7,797 14,452 +1,531  
Sep26 230306 96.375 96.390 96.295 96.330 unch 3,822 11,742 +199  
Dec26 230306 96.420 96.440 96.340 96.380 +0.005 2,353 15,570 +49  
Mar27 230306 96.445 96.480 96.385 96.420 +0.010 777 14,138 -136  
Jun27 230306 96.480 96.490 96.420 96.455 +0.015 644 8,183 -76  
Total Volume and Open Interest 335,428 1,539,023 -7,639  
Ultra T-Bond(CBOT)
Mar23 230306 136~10 137~01 134~25 135~00 -0~21 2,083 10,710 -1,048  
Jun23 230306 136~04 137~10 135~00 135~08 -0~22 203,484 1,459,504 +1,595  
Sep23 230306 136~00 136~00 135~08 135~08 -0~22        
Total Volume and Open Interest 205,567 1,470,214 +547  
Ultra 10-Yr T-Note(CBOT)
Mar23 230306 116~305 117~120 116~170 116~185 -0~060 3,015 10,452 -1,112  
Jun23 230306 116~235 117~095 116~140 116~160 -0~060 355,439 1,553,724 -2,047  
Sep23 230306 116~090 116~090 116~090 116~090 -0~060        
Total Volume and Open Interest 358,454 1,564,176 -3,159  
30 Day Federal Funds(CBOT)
Mar23 230306 95.332 95.335 95.332 95.332 unch 29,693 181,866 +4,220  
Apr23 230306 95.115 95.125 95.110 95.110 -0.005 111,742 488,317 +23,184  
May23 230306 94.855 94.865 94.845 94.845 -0.015 78,307 313,440 +15,743  
Jun23 230306 94.735 94.745 94.715 94.720 -0.015 11,479 87,111 -1,903  
Jul23 230306 94.635 94.645 94.615 94.615 -0.020 31,972 187,990 +1,786  
Aug23 230306 94.565 94.570 94.530 94.535 -0.020 45,525 151,803 +1,076  
Total Volume and Open Interest 411,972 1,704,313 +67,156  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230306 146.89 147.08 146.75 146.82 -0.07 1,713 16,024 +48 Hover/Click
Jun23 230306 145.45 145.54 145.35 145.43 -0.03 679 996 +547 Hover/Click
Sep23 230306 145.43 145.43 145.43 145.43 -0.03       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230306 133.84 135.52 132.82 133.64 +0.84 153,156 205,094 -57,893  
Jun23 230306 133.22 134.96 132.34 133.14 +0.88 122,606 211,410 +59,540  
Sep23 230306 132.06 132.06 132.06 132.06 +0.84 1 3 +1  
Total Volume and Open Interest 275,763 416,507 +1,648  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230306 132.27 132.74 131.45 131.86 +0.15 1,089,800 914,123 -596,500 Hover/Click
Jun23 230306 131.27 131.82 130.55 130.91 +0.11 828,206 1,198,556 +305,343 Hover/Click
Sep23 230306 130.00 130.26 130.00 130.26 +0.15 0 6 +0 Hover/Click
Total Volume and Open Interest 1,918,006 2,112,685 -291,157  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230306 114.71 114.87 114.13 114.34 -0.13 1,205,300 1,313,080 -703,153 Hover/Click
Jun23 230306 115.28 115.44 114.74 114.93 -0.10 971,267 1,434,167 +331,660 Hover/Click
Sep23 230306 114.36 115.34 114.36 115.34 -0.13 1 1 +1 Hover/Click
Total Volume and Open Interest 2,176,568 2,747,248 -371,492  
Euro-Schatz(EUREX)
Mar23 230306 104.78 104.83 104.52 104.60 -0.14 1,207,906 1,380,456 -688,309  
Jun23 230306 104.67 104.71 104.40 104.48 -0.14 932,386 1,693,710 +383,680  
Sep23 230306 105.35 105.35 105.35 105.35 -0.14 0 1 +0  
Total Volume and Open Interest 2,140,292 3,074,167 -304,629  
3-Mth Euribor(EUREX)
Mar23 230306 97.050 97.050 97.050 97.050 -0.015 0 380 +0  
Jun23 230306 96.225 96.225 96.225 96.225 -0.060 0 50 +0  
Sep23 230306 95.950 95.950 95.950 95.950 -0.070 0 188 +0  
Total Volume and Open Interest 0 832 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230306 100~28 101~04 100~15 100~18 +0~10 3,709 7,349 -435 Hover/Click
Jun23 230306 100~05 100~20 99~21 99~31 +0~11 172,550 424,660 +199 Hover/Click
Total Volume and Open Interest 176,259 432,050 -236  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230306 97.060 97.070 97.045 97.050 -0.010 161,937 486,247 +2,401  
Jun23 230306 96.290 96.305 96.200 96.220 -0.065 154,682 654,239 -2,639  
Sep23 230306 96.025 96.040 95.920 95.945 -0.075 173,764 635,448 -1,119  
Total Volume and Open Interest 1,385,601 4,402,507 -12,372  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230306 96.29 96.32 96.28 96.32 +0.02 50,490 171,425 -27,489  
Jun23 230306 95.83 95.89 95.80 95.89 +0.06 27,473 247,800 +4,370  
Sep23 230306 95.65 95.74 95.63 95.74 +0.08 20,024 174,512 +4,204  
Dec23 230306 95.61 95.71 95.59 95.71 +0.10 27,942 198,227 +124  
Mar24 230306 95.66 95.77 95.64 95.77 +0.11 9,850 131,146 +891  
Jun24 230306 95.77 95.89 95.75 95.89 +0.11 12,947 110,622 +3,437  
Sep24 230306 95.89 96.00 95.87 96.00 +0.11 6,080 67,751 +1,440  
Dec24 230306 95.99 96.08 95.95 96.07 +0.08 6,987 51,234 +1,094  
Mar25 230306 96.07 96.16 96.05 96.15 +0.08 1,763 6,831 +1,633  
Jun25 230306 96.12 96.21 96.12 96.21 +0.08 55 540 +15  
Total Volume and Open Interest 163,791 1,160,595 -10,269  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230306 96.10 96.26 96.09 96.24 +0.14 145,138 1,079,684 +4,356  
Jun23 230306 96.13 96.24 96.12 96.23 +0.14 2,752 3,195 +2,422  
Total Volume and Open Interest 147,890 1,082,879 +6,778  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230306 96.40 96.49 96.36 96.48 +0.09 155,355 843,644 +10,069  
Jun23 230306 96.36 96.48 96.36 96.48 +0.11 120 5,121 +23  
Total Volume and Open Interest 155,475 848,765 +10,092  
Gold(CMX) Weekly Monthly
Apr23 230306 1861.0 1864.3 1850.6 1854.6 unch 158,961 319,180 -3,683 Hover/Click
Jun23 230306 1877.7 1880.9 1867.5 1871.4 unch 13,788 78,278 +5,401 Hover/Click
Aug23 230306 1894.7 1898.6 1885.6 1889.4 -0.2 2,411 16,642 -65 Hover/Click
Oct23 230306 1914.8 1916.2 1904.8 1907.2 -0.6 713 5,930 +315 Hover/Click
Dec23 230306 1930.0 1930.7 1922.1 1924.9 -0.7 1,085 15,010 -74 Hover/Click
Feb24 230306 1942.8 1942.9 1942.2 1942.4 -1.3 57 1,555 +31 Hover/Click
Apr24 230306 1956.8 1960.2 1956.8 1958.5 -1.2 3 452 -1 Hover/Click
Jun24 230306 1974.6 1974.6 1974.6 1974.6 -1.1 29 341 +23 Hover/Click
Aug24 230306 1988.9 1988.9 1988.9 1988.9 -1.1 6 22 +0 Hover/Click
Oct24 230306 2005.3 2005.3 2005.3 2005.3 -1.1 2 21 +0 Hover/Click
Dec24 230306 2019.0 2019.0 2019.0 2019.0 -1.1 1 327 +1 Hover/Click
Total Volume and Open Interest 177,169 437,990 +1,528  
Silver(CMX) Weekly Monthly
Mar23 230306 2117.5 2122.0 2098.0 2098.4 -10.9 172 197 -120 Hover/Click
May23 230306 2138.5 2139.5 2107.0 2113.5 -10.3 53,402 105,651 +317 Hover/Click
Jul23 230306 2152.5 2157.0 2126.5 2132.1 -9.0 2,103 8,864 +451 Hover/Click
Sep23 230306 2170.5 2172.0 2148.0 2150.7 -8.6 392 3,164 +103 Hover/Click
Dec23 230306 2191.0 2195.0 2171.0 2176.3 -7.9 171 3,331 -12 Hover/Click
Mar24 230306 2205.5 2205.5 2202.5 2202.8 -9.2 8 227 -1 Hover/Click
May24 230306 2220.5 2220.5 2220.5 2220.5 -10.0 1 32 +0 Hover/Click
Total Volume and Open Interest 56,511 122,042 +743  
Platinum(NYMEX) Weekly Monthly
Apr23 230306 984.0 984.1 966.0 978.6 -0.8 21,489 49,928 -1,641 Hover/Click
Jul23 230306 985.1 988.0 970.6 983.6 -1.4 2,892 17,321 +1,190 Hover/Click
Oct23 230306 989.0 990.2 974.9 986.7 -1.4 420 1,374 -35 Hover/Click
Jan24 230306 992.0 992.0 992.0 992.0 -1.7 13 265 +7 Hover/Click
Total Volume and Open Interest 24,814 68,896 -479  
Palladium(NYMEX) Weekly Monthly
Mar23 230306 1407.40 1407.40 1407.40 1407.40 -23.80 2 36 +0 Hover/Click
Jun23 230306 1432.50 1447.00 1404.00 1424.50 -24.50 1,644 11,735 -79 Hover/Click
Sep23 230306 1449.50 1449.50 1434.00 1438.50 -24.50 26 58 +7 Hover/Click
Total Volume and Open Interest 1,672 11,844 -72  
Copper(CMX) Weekly Monthly
Mar23 230306 405.50 410.05 402.30 410.05 +2.25 663 3,935 -251 Hover/Click
May23 230306 406.50 409.30 400.85 408.85 +2.15 50,214 128,890 +506 Hover/Click
Jul23 230306 406.85 409.60 401.30 409.25 +2.25 6,128 33,765 +543 Hover/Click
Sep23 230306 406.65 409.70 401.90 409.50 +2.35 2,752 14,902 +107 Hover/Click
Dec23 230306 406.00 409.95 401.95 409.65 +2.35 1,195 15,002 +472 Hover/Click
Total Volume and Open Interest 61,680 208,324 +1,498  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230306 33399 33590 33354 33451 +37 148,708 87,652 +1,446 Hover/Click
Jun23 230306 33628 33855 33625 33719 +40 1,665 2,070 +115 Hover/Click
Sep23 230306 33900 34014 33856 33856 +46 7 35 +4 Hover/Click
Dec23 230306 34051 34051 34051 34051 +46       Hover/Click
Total Volume and Open Interest 150,380 89,757 +1,565  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230306 33409 33592 33356 33451 +37 91,838 20,690 -751 Hover/Click
Jun23 230306 33648 33855 33621 33719 +40 3,849 2,851 +787 Hover/Click
Sep23 230306 33710 34048 33710 33856 +46 7 84 +3 Hover/Click
Dec23 230306 34051 34059 34051 34051 +46 0 4 +0 Hover/Click
Total Volume and Open Interest 95,694 23,629 +39  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230306 4049.25 4082.50 4041.75 4052.50 +2.75 1,665,102 2,068,157 -10,715 Hover/Click
Jun23 230306 4086.75 4119.50 4079.25 4089.75 +3.00 30,041 56,142 +12,726 Hover/Click
Sep23 230306 4122.25 4160.00 4121.50 4131.25 +3.25 133 1,442 +38 Hover/Click
Dec23 230306 4200.00 4200.00 4174.25 4174.25 +3.75 342 2,858 +248 Hover/Click
Total Volume and Open Interest 1,695,622 2,130,727 +2,299  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230306 4049.50 4082.50 4041.75 4052.50 +2.75 993,285 180,634 -6,388 Hover/Click
Jun23 230306 4085.75 4119.75 4078.25 4089.75 +3.00 9,993 8,069 +1,339 Hover/Click
Sep23 230306 4128.00 4160.50 4121.25 4131.25 +3.25 140 392 +55 Hover/Click
Dec23 230306 4164.75 4207.25 4164.75 4174.25 +3.75 6 164 +3 Hover/Click
Total Volume and Open Interest 1,003,426 189,378 -4,990  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230306 12306.25 12486.25 12276.25 12323.50 +12.25 675,472 258,990 +16 Hover/Click
Jun23 230306 12444.25 12623.00 12412.50 12460.50 +14.00 3,110 5,929 +180 Hover/Click
Sep23 230306 12576.25 12753.75 12569.50 12606.50 +26.00 48 155 -4 Hover/Click
Total Volume and Open Interest 678,630 265,384 +192  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230306 12307.75 12485.75 12276.00 12323.50 +12.25 877,371 170,915 -8,995 Hover/Click
Jun23 230306 12441.25 12623.75 12410.00 12460.50 +14.00 7,294 5,147 +781 Hover/Click
Sep23 230306 12546.00 12759.75 12545.25 12606.50 +26.00 139 164 +34 Hover/Click
Total Volume and Open Interest 884,817 176,297 -8,186  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230306 2648.10 2657.70 2611.70 2617.90 -33.20 12,106 45,152 +546 Hover/Click
Jun23 230306 2636.30 2676.00 2634.90 2638.80 -32.50 0 1 +0 Hover/Click
Sep23 230306 2657.90 2657.90 2657.90 2657.90 -33.20       Hover/Click
Total Volume and Open Interest 12,106 45,153 +546  
Volatility Index(CBOE)
Mar23 230306 19.45 19.65 19.05 19.22 -0.28 68,146 127,241 -296  
Apr23 230306 20.70 20.80 20.30 20.36 -0.36 43,457 101,457 +4,490  
May23 230306 21.25 21.35 20.90 20.92 -0.37 15,265 41,155 +1,646  
Jun23 230306 21.80 21.80 21.35 21.40 -0.39 7,626 30,201 +763  
Total Volume and Open Interest 143,651 348,674 +7,375  
S & P 600(CME)
Mar23 230306 1242.30 1242.30 1242.30 1242.30 -29.40        
Jun23 230306 1251.60 1251.60 1251.60 1251.60 -29.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230306 1930.10 1936.90 1893.70 1902.20 -28.60 156,008 426,353 -2,880 Hover/Click
Jun23 230306 1945.80 1954.60 1911.80 1919.80 -28.60 444 2,386 +161 Hover/Click
Sep23 230306 1932.90 1967.80 1932.90 1932.90 -27.00 0 10 +0 Hover/Click
Total Volume and Open Interest 156,452 428,749 -2,719  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230306 1930.80 1936.90 1893.50 1902.20 -28.60 62,784 21,382 +550 Hover/Click
Jun23 230306 1948.40 1954.70 1911.70 1919.80 -28.60 641 936 +95 Hover/Click
Sep23 230306 1970.10 1970.10 1932.90 1932.90 -27.00 0 11 +0 Hover/Click
Total Volume and Open Interest 63,425 22,331 +645  
Nikkei 225(CME)
Mar23 230306 28225 28320 28165 28205 unch 4,859 13,504 +537  
Jun23 230306 28045 28125 27975 28020 +5 827 826 +596  
Total Volume and Open Interest 5,686 14,330 +1,133  
Nikkei 225(SGX) Weekly Monthly
Mar23 230306 27905 28320 27860 28235 +340 53,016 122,368 +1,826  
Jun23 230306 27630 28055 27610 27995 +370 4,916 9,902 +3,877  
Sep23 230306 27930 27930 27930 27930 +335 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230306 27900 28320 27855 28260 +360 842,737 469,749 +19,331  
Jun23 230306 27635 28055 27595 27990 +340 119,660 57,508 +17,226  
Sep23 230306 27580 27995 27535 27940 +360 1,837 3,943 +700  
Total Volume and Open Interest 980,163 560,109 +39,524  
Nikkei 225(JPX)
Mar23 230306 27900 28320 27860 28260 +360 59,771 227,284 -2,159  
Jun23 230306 27640 28060 27600 27990 +340 10,179 42,741 +3,054  
Sep23 230306 27560 27970 27470 27940 +360 34 5,227 +398  
Total Volume and Open Interest 69,997 337,720 +1,296  
Nikkei 225(CME) Yen
Mar23 230306 28205 28315 28160 28200 -5 27,473 41,601 +1,358  
Jun23 230306 27970 28055 27905 27945 unch 2,247 6,152 +1,611  
Sep23 230306 27900 27900 27900 27900 unch        
Total Volume and Open Interest 29,720 47,753 +2,969  
Nikkei 225(CME) e-Mini Yen
Mar23 230306 28200 28200 28200 28200 -10        
Jun23 230306 27950 27950 27950 27950 unch        
Sep23 230306 27900 27900 27900 27900 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230306 7382.0 7408.0 7354.5 7379.0 +24.5 47,801 262,582 -701  
Apr23 230306 7392.0 7394.0 7385.5 7390.5 +25.5 46 6,366 +8  
May23 230306 7317.0 7317.0 7317.0 7317.0 +24.5        
Jun23 230306 7270.5 7270.5 7270.5 7270.5 +24.0 0 106 +1  
Sep23 230306 7323.0 7323.0 7323.0 7323.0 +24.5        
Dec23 230306 7369.5 7369.5 7369.5 7369.5 +24.5        
Total Volume and Open Interest 47,847 269,055 -692  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230306 20601 20740 20357 20617 +43 107,241 119,321 +1,139  
Apr23 230306 20640 20784 20430 20685 +39 554 1,853 +73  
May23 230306 20624 20624 20624 20624 +43 0 102 +0  
Total Volume and Open Interest 108,190 138,289 +1,434  
DAX(EUREX) Weekly Monthly
Mar23 230306 15618.0 15691.0 15595.0 15662.0 +61.0 73,645 89,753 +0  
Jun23 230306 15807.0 15855.0 15771.0 15832.0 +65.0 546 1,212 +338  
Sep23 230306 15951.0 15974.0 15951.0 15974.0 +66.0 2 145 +1  
Total Volume and Open Interest 74,193 91,110 +339  
Mini-DAX(EUREX)
Mar23 230306 15619.0 15691.0 15594.0 15662.0 +61.0 36,466 15,245 +303  
Jun23 230306 15780.0 15859.0 15774.0 15832.0 +65.0 94 326 +44  
Sep23 230306 15974.0 15974.0 15974.0 15974.0 +66.0        
Total Volume and Open Interest 36,560 15,571 +347  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230306 4317 4328 4297 4315 +14 809,672 3,986,936 -27,553  
Jun23 230306 4252 4268 4238 4255 +14 14,805 306,313 -4,062  
Sep23 230306 4284 4284 4284 4284 +15 0 4 +0  
Total Volume and Open Interest 824,477 4,327,367 -31,615  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230306 11097 11110 11036 11058 -35 25,322 166,426 -3,239  
Jun23 230306 10953 10972 10926 10938 -34 344 10,041 +205  
Sep23 230306 10987 10987 10983 10983 -29 0 20 +0  
Total Volume and Open Interest 25,666 176,487 -3,034  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230306 7945.00 7950.50 7890.00 7918.00 -27.00 101,603 642,489 -3,588  
Jun23 230306 7948.00 7948.00 7896.50 7919.50 -27.00 78 2,831 +38  
Sep23 230306 7928.50 7928.50 7928.50 7928.50 -27.00 0 218 +0  
Total Volume and Open Interest 101,681 645,546 -3,550  
SPI 200(SFE) Weekly Monthly
Mar23 230306 7235.0 7308.0 7229.0 7291.0 +56.0 39,776 323,865 -412  
Jun23 230306 7273.0 7328.0 7273.0 7322.0 +56.0 76 1,660 +72  
Sep23 230306 7255.0 7255.0 7255.0 7255.0 +56.0        
Total Volume and Open Interest 39,853 325,526 -339  
FTSE MIB(ISE)
Mar23 230306 27975.00 28080.00 27845.00 27972.00 +110.00 15,870 95,474 +637  
Jun23 230306 27500.00 27545.00 27370.00 27480.00 +110.00 232 2,225 +185  
Sep23 230306 27570.00 27570.00 27570.00 27570.00 +110.00 0 13 +0  
Total Volume and Open Interest 16,102 97,712 +822  
KOSPI 200(KFE)
Mar23 230306 319.45 321.20 317.80 321.00 +4.20 232,173 314,143 -5,310  
Jun23 230306 321.30 322.90 319.65 322.75 +4.25 4,603 52,477 +6,610  
Sep23 230306 320.60 324.70 320.60 324.70 +4.40 10 14,370 +8  
Total Volume and Open Interest 236,786 415,870 +1,279  
GSCI(CME) Weekly Monthly
Mar23 230306 590.50 595.60 587.50 594.75 -1.05 7 961 +5  
Apr23 230306 597.70 597.70 589.65 594.90 -0.65        
May23 230306 592.40 592.40 592.40 592.40 -5.65        
Total Volume and Open Interest 7 961 +5  
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

Natural gas rallies late summer—Crude peaks in driving season. MRCI's New Historical Energy Report is your trusted GPS.