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 Tue March 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230307 1538.00 1538.00 1523.75 1525.25 -15.75 1,607 1,895 -845 Hover/Click
May23 230307 1528.00 1531.00 1513.25 1515.50 -13.50 91,127 329,440 +2,620 Hover/Click
Jul23 230307 1516.25 1519.50 1502.50 1504.75 -12.00 49,004 162,084 +3,697 Hover/Click
Aug23 230307 1480.25 1483.50 1469.75 1471.25 -9.50 5,669 16,326 +836 Hover/Click
Sep23 230307 1410.00 1413.00 1402.00 1403.50 -7.00 5,237 11,204 +173 Hover/Click
Nov23 230307 1378.00 1381.00 1371.50 1373.50 -5.75 19,344 125,945 +1,156 Hover/Click
Jan24 230307 1382.75 1384.75 1376.25 1378.25 -5.00 3,522 15,492 +96 Hover/Click
Mar24 230307 1373.00 1374.50 1366.75 1368.25 -5.25 1,099 12,903 +212 Hover/Click
May24 230307 1371.00 1372.25 1365.25 1366.50 -4.50 514 4,932 +78 Hover/Click
Jul24 230307 1372.00 1373.75 1367.50 1368.25 -4.00 161 1,231 +52 Hover/Click
Aug24 230307 1352.50 1352.50 1352.50 1352.50 -3.50 0 14 +0 Hover/Click
Sep24 230307 1320.00 1320.00 1320.00 1320.00 -3.50 0 106 +0 Hover/Click
Nov24 230307 1301.75 1303.25 1299.00 1299.75 -2.00 133 3,973 +72 Hover/Click
Jan25 230307 1300.75 1300.75 1300.75 1300.75 -2.00 0 18 +0 Hover/Click
Total Volume and Open Interest 177,417 685,805 +8,147  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230307 507.90 510.80 500.20 501.50 -6.40 453 2,287 -420 Hover/Click
May23 230307 493.30 498.00 487.10 487.80 -5.60 56,798 237,160 +1,568 Hover/Click
Jul23 230307 482.70 486.90 478.10 478.90 -3.80 32,018 97,345 +2,395 Hover/Click
Aug23 230307 468.90 472.10 465.20 465.90 -1.80 5,053 13,968 +940 Hover/Click
Sep23 230307 449.10 453.90 448.00 449.50 +0.40 4,712 14,718 +1,232 Hover/Click
Oct23 230307 433.90 439.40 433.50 436.30 +2.30 2,178 12,563 -36 Hover/Click
Dec23 230307 431.20 436.70 430.60 433.70 +2.70 11,662 45,362 +1,092 Hover/Click
Jan24 230307 426.70 430.70 425.50 428.20 +2.50 1,361 7,953 +238 Hover/Click
Mar24 230307 417.00 419.90 415.90 418.10 +2.00 200 3,610 +85 Hover/Click
May24 230307 411.10 413.20 411.10 412.40 +2.30 7 757 -1 Hover/Click
Total Volume and Open Interest 114,460 437,274 +7,098  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230307 59.54 59.55 58.16 58.16 -1.72 324 176 -307 Hover/Click
May23 230307 60.45 60.59 58.31 58.66 -1.79 53,939 180,222 -3,319 Hover/Click
Jul23 230307 60.17 60.31 58.15 58.60 -1.58 28,111 108,013 +997 Hover/Click
Aug23 230307 59.49 59.60 57.59 58.11 -1.39 6,997 27,576 -212 Hover/Click
Sep23 230307 58.84 58.96 57.07 57.63 -1.24 5,597 25,033 +60 Hover/Click
Oct23 230307 58.18 58.30 56.49 57.09 -1.13 3,643 14,446 -298 Hover/Click
Dec23 230307 57.85 58.04 56.22 56.85 -1.08 8,650 51,613 +694 Hover/Click
Jan24 230307 57.60 57.63 56.04 56.69 -1.00 817 9,418 +45 Hover/Click
Mar24 230307 57.30 57.43 55.80 56.49 -0.92 264 5,552 +40 Hover/Click
May24 230307 56.77 57.25 55.70 56.39 -0.85 138 1,708 +43 Hover/Click
Total Volume and Open Interest 108,840 429,053 -2,123  
Canola(WCE) Weekly Monthly
Mar23 230307 840.0 840.0 834.9 834.9 -11.9 15 3,275 -8 Hover/Click
May23 230307 821.7 822.0 812.5 812.9 -8.9 13,861 121,648 -140 Hover/Click
Jul23 230307 816.1 817.1 807.7 808.3 -8.5 7,823 90,625 +1,033 Hover/Click
Nov23 230307 790.2 792.2 781.0 781.7 -9.8 6,791 62,698 +1,329 Hover/Click
Jan24 230307 790.7 791.8 786.2 786.5 -9.7 631 3,739 -106 Hover/Click
Total Volume and Open Interest 29,673 283,250 +2,108  
Corn(CBOT) Weekly Monthly
Mar23 230307 644.25 646.75 639.75 642.00 -2.50 1,043 2,579 -843 Hover/Click
May23 230307 637.50 638.75 633.25 634.25 -2.75 124,389 524,464 -4,510 Hover/Click
Jul23 230307 626.25 627.00 622.25 622.50 -3.00 68,517 302,316 +119 Hover/Click
Sep23 230307 583.00 583.75 577.50 577.50 -5.00 24,307 164,400 +2,806 Hover/Click
Dec23 230307 570.50 571.25 566.50 567.00 -3.00 27,568 235,696 +2,762 Hover/Click
Mar24 230307 578.25 579.25 574.75 575.75 -2.50 2,670 21,549 +577 Hover/Click
May24 230307 583.25 584.00 579.50 580.50 -2.50 429 5,075 +146 Hover/Click
Jul24 230307 585.00 585.25 581.25 582.25 -2.50 171 3,085 +44 Hover/Click
Sep24 230307 552.00 552.25 550.75 551.00 -1.25 66 1,082 -11 Hover/Click
Dec24 230307 540.00 541.25 538.25 539.75 -0.75 623 11,572 +78 Hover/Click
Total Volume and Open Interest 249,819 1,273,259 +1,190  
Wheat(CBOT) Weekly Monthly
Mar23 230307 684.75 684.75 684.75 684.75 +2.25 132 147 -608 Hover/Click
May23 230307 696.50 703.50 689.50 698.00 +2.75 41,608 193,458 +3,887 Hover/Click
Jul23 230307 705.00 711.50 698.25 706.50 +3.00 20,263 89,089 +2,063 Hover/Click
Sep23 230307 716.25 722.25 710.25 717.50 +3.00 7,644 28,343 -535 Hover/Click
Dec23 230307 732.75 738.00 727.00 733.50 +2.50 4,739 33,231 -75 Hover/Click
Mar24 230307 746.75 749.00 739.25 745.00 +1.75 1,166 5,930 +167 Hover/Click
Total Volume and Open Interest 75,651 352,489 +4,934  
Wheat(KCBT) Weekly Monthly
Mar23 230307 811.75 811.75 805.50 805.50 +1.50 316 110 -318 Hover/Click
May23 230307 800.00 805.50 794.00 799.25 +1.50 17,816 85,844 +920 Hover/Click
Jul23 230307 793.25 798.50 788.75 793.25 +1.50 8,895 46,151 +984 Hover/Click
Sep23 230307 800.00 801.75 792.75 797.00 +1.75 4,585 16,781 -43 Hover/Click
Dec23 230307 806.50 809.25 800.75 804.50 +1.75 3,194 16,609 +375 Hover/Click
Mar24 230307 810.00 810.25 802.50 805.75 +1.25 141 1,315 -21 Hover/Click
May24 230307 806.00 806.00 800.00 802.25 -0.25 25 129 +18 Hover/Click
Total Volume and Open Interest 35,006 167,545 +1,923  
Wheat(MGE) Weekly Monthly
Mar23 230307 857.00 857.00 846.25 846.25 -12.25 5 532 -1 Hover/Click
May23 230307 863.00 863.00 851.00 852.75 -10.00 3,767 30,150 +130 Hover/Click
Jul23 230307 859.50 860.00 848.75 850.50 -9.00 1,469 11,169 +138 Hover/Click
Sep23 230307 851.50 851.50 842.50 843.25 -7.50 412 8,900 +155 Hover/Click
Dec23 230307 858.00 859.50 850.25 851.00 -7.25 387 3,618 +95 Hover/Click
Mar24 230307 854.25 854.25 854.25 854.25 -6.75 10 63 +8 Hover/Click
Total Volume and Open Interest 6,050 54,438 +525  
Oats(CBOT) Weekly Monthly
Mar23 230307 337.75 337.75 337.75 337.75 +16.50 0 5 -1 Hover/Click
May23 230307 325.50 345.50 319.00 341.50 +16.50 348 3,277 +155 Hover/Click
Jul23 230307 327.00 343.75 323.50 343.25 +15.25 31 618 +17 Hover/Click
Sep23 230307 330.75 348.75 330.75 348.75 +14.00 4 292 +1 Hover/Click
Total Volume and Open Interest 411 4,506 +189  
Rough Rice(CBOT) Weekly Monthly
Mar23 230307 16.33 16.33 16.33 16.33 -0.27 2 2 -31 Hover/Click
May23 230307 16.94 16.98 16.51 16.67 -0.27 251 5,588 -66 Hover/Click
Jul23 230307 17.10 17.10 16.78 16.89 -0.32 0 491 +0 Hover/Click
Sep23 230307 15.90 15.90 15.56 15.56 -0.37 17 2,121 +1 Hover/Click
Total Volume and Open Interest 278 8,412 -90  
Live Cattle(CME) Weekly Monthly
Apr23 230307 166.100 166.550 165.485 165.985 -0.115 28,524 136,810 -1,924 Hover/Click
Jun23 230307 161.000 161.200 160.185 160.550 -0.450 17,756 109,114 +1,306 Hover/Click
Aug23 230307 160.485 160.600 159.800 160.100 -0.385 9,409 66,805 +1,032 Hover/Click
Oct23 230307 165.000 165.080 164.485 164.785 -0.215 5,420 28,828 +181 Hover/Click
Dec23 230307 169.000 169.000 168.450 168.850 +0.100 2,092 17,612 +146 Hover/Click
Feb24 230307 171.735 171.850 171.400 171.785 +0.135 547 4,538 +43 Hover/Click
Total Volume and Open Interest 64,206 367,146 +983  
Feeder Cattle(CME) Weekly Monthly
Mar23 230307 192.185 192.830 191.785 192.130 +0.050 2,403 8,185 -255 Hover/Click
Apr23 230307 198.630 199.400 198.080 198.685 +0.085 6,420 16,077 -621 Hover/Click
May23 230307 203.330 204.250 202.830 204.200 +0.950 4,497 12,390 +406 Hover/Click
Aug23 230307 216.800 217.735 216.300 217.650 +0.850 2,040 9,771 +263 Hover/Click
Sep23 230307 219.500 220.050 218.580 219.985 +0.800 751 2,535 +133 Hover/Click
Oct23 230307 221.500 221.750 220.300 221.700 +0.700 302 1,795 +79 Hover/Click
Nov23 230307 222.150 223.100 221.235 222.850 +0.850 212 788 +50 Hover/Click
Total Volume and Open Interest 16,655 51,890 +76  
Lean Hogs(CME) Weekly Monthly
Apr23 230307 83.830 84.880 83.200 84.800 +1.320 19,570 88,418 -1,742 Hover/Click
May23 230307 93.230 93.230 92.350 92.950 -0.100 71 1,137 +1  
Jun23 230307 100.750 101.050 99.250 100.080 -0.550 10,606 47,342 +1,230 Hover/Click
Jul23 230307 103.200 103.200 101.650 102.600 -0.380 2,083 16,266 -205 Hover/Click
Aug23 230307 103.780 103.930 102.530 103.550 -0.200 3,669 22,340 +99 Hover/Click
Oct23 230307 91.200 91.300 90.350 91.030 -0.370 2,181 25,532 +556 Hover/Click
Dec23 230307 83.800 83.800 82.900 83.600 -0.300 1,376 12,236 +304 Hover/Click
Feb24 230307 86.600 86.600 85.830 86.350 -0.250 554 5,638 +139 Hover/Click
Total Volume and Open Interest 40,280 220,095 +444  
Class III Milk(CME) Weekly Monthly
Mar23 230307 17.79 17.82 17.67 17.70 -0.08 245 5,587 -103 Hover/Click
Apr23 230307 17.69 17.81 17.52 17.61 -0.01 287 5,291 +148 Hover/Click
May23 230307 17.95 18.05 17.79 17.84 -0.06 99 2,949 +51 Hover/Click
Jun23 230307 18.40 18.40 18.30 18.32 +0.01 37 2,266 -12 Hover/Click
Jul23 230307 18.90 18.90 18.87 18.90 unch 19 1,521 +7 Hover/Click
Aug23 230307 19.31 19.31 19.31 19.31 -0.04 12 1,085 +2 Hover/Click
Sep23 230307 19.55 19.56 19.55 19.55 unch 8 1,111 +8 Hover/Click
Oct23 230307 19.67 19.68 19.65 19.68 unch 10 870 +10 Hover/Click
Nov23 230307 19.66 19.66 19.66 19.66 unch 3 749 +1 Hover/Click
Dec23 230307 19.32 19.37 19.32 19.32 unch 1 699 +0 Hover/Click
Jan24 230307 19.06 19.06 19.06 19.06 unch 2 128 +1 Hover/Click
Feb24 230307 18.85 18.85 18.85 18.85 unch 3 133 +1 Hover/Click
Mar24 230307 18.79 18.79 18.79 18.79 unch 3 188 -1 Hover/Click
Total Volume and Open Interest 729 22,701 +113  
Cocoa(ICE) Weekly Monthly
Mar23 230307 2726 2726 2726 2726 -35 57 30 -3 Hover/Click
May23 230307 2789 2795 2739 2756 -35 27,337 139,352 +1,524 Hover/Click
Jul23 230307 2792 2796 2747 2764 -30 14,353 79,262 +2,000 Hover/Click
Sep23 230307 2784 2787 2744 2762 -27 8,558 46,258 +2,041 Hover/Click
Dec23 230307 2755 2755 2715 2734 -26 3,506 47,157 +441 Hover/Click
Mar24 230307 2709 2710 2670 2689 -26 2,427 19,894 +47 Hover/Click
May24 230307 2687 2688 2654 2668 -26 575 4,873 -6 Hover/Click
Total Volume and Open Interest 57,506 344,561 +6,113  
Coffee "C"(ICE) Weekly Monthly
Mar23 230307 182.15 184.55 182.15 184.55 +2.10 53 162 -3 Hover/Click
May23 230307 181.15 183.45 177.50 182.55 +2.25 18,403 82,243 -2,222 Hover/Click
Jul23 230307 180.45 182.60 176.75 181.90 +2.20 9,902 37,677 +473 Hover/Click
Sep23 230307 178.60 181.00 175.40 180.35 +2.05 6,899 30,242 +764 Hover/Click
Dec23 230307 176.40 178.95 173.65 178.50 +2.10 2,317 27,943 +124 Hover/Click
Mar24 230307 176.05 178.45 174.05 178.15 +2.15 757 8,388 +83 Hover/Click
Total Volume and Open Interest 38,651 196,517 -459  
Orange Juice(ICE) Weekly Monthly
Mar23 230307 264.00 269.80 264.00 269.80 +8.10 21 440 -3 Hover/Click
May23 230307 235.65 246.20 235.65 239.80 +2.95 1,219 9,123 -260 Hover/Click
Jul23 230307 230.90 235.00 226.50 230.30 +2.30 314 982 -3 Hover/Click
Sep23 230307 225.40 225.40 224.45 224.45 +2.10 221 316 +81 Hover/Click
Nov23 230307 218.75 218.75 218.25 218.25 +2.10 3 105 +7 Hover/Click
Jan24 230307 211.25 211.25 211.25 211.25 +5.50 2 6 +0 Hover/Click
Total Volume and Open Interest 1,780 10,972 -178  
Sugar #11(ICE) Weekly Monthly
May23 230307 20.87 21.25 20.81 21.02 +0.15 45,550 402,516 -158 Hover/Click
Jul23 230307 20.25 20.57 20.20 20.44 +0.21 26,948 215,241 +6,559 Hover/Click
Oct23 230307 19.95 20.27 19.93 20.16 +0.24 13,719 121,730 +2,634 Hover/Click
Mar24 230307 19.97 20.30 19.97 20.24 +0.25 7,545 96,869 +1,924 Hover/Click
May24 230307 18.97 19.20 18.94 19.17 +0.21 2,440 26,019 -333 Hover/Click
Jul24 230307 18.21 18.41 18.18 18.38 +0.16 919 22,148 +495 Hover/Click
Oct24 230307 17.77 17.91 17.71 17.88 +0.10 466 18,389 +398 Hover/Click
Mar25 230307 17.72 17.79 17.64 17.76 +0.02 117 12,228 +79 Hover/Click
Total Volume and Open Interest 97,949 924,658 +11,594  
London Cocoa(LCE) Weekly Monthly
Mar23 230307 2106 2109 2088 2104 unch 3,905 23,173 -1,513 Hover/Click
May23 230307 2130 2136 2115 2133 +4 12,131 94,849 -447 Hover/Click
Jul23 230307 2117 2124 2105 2122 +6 8,896 45,613 +1,020 Hover/Click
Sep23 230307 2095 2101 2081 2098 +4 5,023 39,527 -300 Hover/Click
Dec23 230307 2057 2061 2042 2059 +4 4,856 43,450 -258 Hover/Click
Mar24 230307 2006 2010 1990 2009 +4 2,806 29,251 +1,046 Hover/Click
May24 230307 1977 1988 1977 1987 +6 3,533 10,938 +229 Hover/Click
Total Volume and Open Interest 41,981 295,215 -245  
London Sugar(LCE) Weekly Monthly
May23 230307 581.50 591.30 580.90 588.20 +7.90 5,135 47,605 +573 Hover/Click
Aug23 230307 568.10 578.20 567.50 575.00 +8.10 2,412 18,056 +204 Hover/Click
Oct23 230307 554.80 563.10 554.50 559.20 +5.70 1,362 11,494 -221 Hover/Click
Dec23 230307 545.00 551.30 545.00 549.50 +5.70 343 7,005 +116 Hover/Click
Mar24 230307 541.00 544.70 540.90 543.20 +5.60 150 3,953 +2 Hover/Click
Total Volume and Open Interest 9,461 89,334 +729  
Cotton(ICE) Weekly Monthly
Mar23 230307 83.12 83.12 82.89 82.89 -1.97 3 6 -1 Hover/Click
May23 230307 84.65 84.90 82.53 82.77 -1.94 20,412 92,479 -1,228 Hover/Click
Jul23 230307 85.41 85.55 83.34 83.58 -1.86 10,402 45,857 -673 Hover/Click
Oct23 230307 83.63 83.63 83.63 83.63 -1.77 2 16 +0 Hover/Click
Dec23 230307 85.04 85.05 83.30 83.53 -1.61 4,728 38,228 +712 Hover/Click
Mar24 230307 84.65 84.74 83.30 83.46 -1.49 434 3,932 -45 Hover/Click
Total Volume and Open Interest 36,163 184,216 -1,167  
Lumber(CME) Weekly Monthly
Mar23 230307 365.2 367.0 361.0 364.5 -5.5 222 333 -130  
May23 230307 413.0 417.9 410.0 411.7 -1.3 244 1,762 +3  
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 230307 80.50 80.94 77.06 77.58 -2.88 374,201 269,476 -10,635 Hover/Click
May23 230307 80.59 81.04 77.18 77.72 -2.84 99,087 213,029 +6,822 Hover/Click
Jun23 230307 80.51 80.97 77.21 77.71 -2.80 88,242 221,233 +4,208 Hover/Click
Jul23 230307 80.29 80.72 77.05 77.53 -2.75 27,439 132,896 -1,308 Hover/Click
Aug23 230307 79.97 80.31 76.77 77.22 -2.70 17,345 63,332 +1,048 Hover/Click
Sep23 230307 79.49 79.86 76.36 76.83 -2.63 23,021 116,512 -1,414 Hover/Click
Oct23 230307 79.33 79.33 75.95 76.39 -2.57 5,804 56,882 -30 Hover/Click
Nov23 230307 78.76 78.77 75.72 75.94 -2.51 4,432 27,784 -165 Hover/Click
Dec23 230307 77.91 78.27 75.00 75.47 -2.45 54,288 208,400 +358 Hover/Click
Jan24 230307 77.57 77.57 74.53 74.98 -2.41 3,845 36,600 -381 Hover/Click
Feb24 230307 77.04 77.04 74.47 74.50 -2.37 2,392 21,405 +999 Hover/Click
Mar24 230307 76.45 76.54 73.80 74.07 -2.31 5,192 26,260 -211 Hover/Click
Apr24 230307 75.39 75.69 73.52 73.67 -2.27 1,879 17,472 +653 Hover/Click
May24 230307 75.60 75.60 73.28 73.28 -2.24 1,247 11,376 +54 Hover/Click
Jun24 230307 75.18 75.32 72.46 72.88 -2.22 20,340 68,060 +1,947 Hover/Click
Jul24 230307 74.10 74.10 72.45 72.45 -2.20 429 10,228 +10 Hover/Click
Total Volume and Open Interest 762,602 1,757,818 +3,435  
e-miNY Crude Oil(NYM)
Apr23 230307 80.475 80.925 77.075 77.575 -2.875 17,058 3,103 +330  
May23 230307 80.600 81.000 77.225 77.725 -2.825 652 599 +61  
Jun23 230307 80.600 80.925 77.250 77.700 -2.800 244 331 +19  
Jul23 230307 80.375 80.725 77.075 77.525 -2.750 28 52 -4  
Aug23 230307 79.400 79.400 76.775 77.225 -2.700 7 39 -1  
Sep23 230307 79.250 79.300 76.400 76.825 -2.625 6 28 -1  
Oct23 230307 76.400 76.400 76.300 76.400 -2.550 4 5 +0  
Nov23 230307 76.300 76.300 75.900 75.950 -2.500 8 15 +0  
Dec23 230307 78.000 78.250 75.025 75.475 -2.450 70 156 -21  
Jan24 230307 75.200 75.200 74.975 74.975 -2.425 1 9 +1  
Total Volume and Open Interest 18,080 4,411 +384  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230307 288.94 290.65 277.42 279.75 -8.91 43,768 72,511 -180 Hover/Click
May23 230307 284.63 285.78 273.43 275.18 -8.72 27,542 49,863 +1,248 Hover/Click
Jun23 230307 279.74 280.98 269.78 271.05 -8.31 20,030 33,230 +910 Hover/Click
Jul23 230307 278.45 278.72 268.02 269.24 -8.06 8,036 16,505 -167 Hover/Click
Aug23 230307 274.36 274.72 267.51 268.50 -7.86 5,800 11,376 -366 Hover/Click
Sep23 230307 274.22 274.44 267.31 268.36 -7.66 3,745 13,401 -73 Hover/Click
Oct23 230307 273.62 273.99 267.11 268.13 -7.50 1,505 9,222 +87 Hover/Click
Nov23 230307 271.96 271.96 267.10 267.57 -7.38 1,274 7,464 +34 Hover/Click
Dec23 230307 273.40 274.85 265.47 266.58 -7.30 2,751 20,720 +55 Hover/Click
Jan24 230307 270.00 273.84 264.76 265.81 -7.21 281 3,461 +36 Hover/Click
Feb24 230307 269.81 272.51 263.69 264.69 -7.15 157 2,033 +4 Hover/Click
Mar24 230307 266.24 266.24 262.03 262.92 -7.09 233 2,140 -24 Hover/Click
Apr24 230307 262.99 263.75 260.51 260.52 -6.99 119 2,081 -11 Hover/Click
May24 230307 262.30 262.30 259.17 259.17 -6.90 76 806 -5 Hover/Click
Total Volume and Open Interest 115,590 253,725 +1,673  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230307 279.62 281.22 267.80 270.07 -9.58 50,425 98,277 +3,276 Hover/Click
May23 230307 278.24 279.95 266.75 268.99 -9.42 34,365 65,437 +1,545 Hover/Click
Jun23 230307 274.05 275.83 263.28 265.45 -9.00 23,457 48,587 +2,286 Hover/Click
Jul23 230307 269.91 271.15 259.38 261.30 -8.64 9,864 20,834 +636 Hover/Click
Aug23 230307 262.49 266.18 255.50 256.77 -8.32 6,677 8,652 +176 Hover/Click
Sep23 230307 259.63 260.76 250.00 251.85 -7.89 6,164 24,408 +332 Hover/Click
Oct23 230307 240.99 241.16 234.70 235.85 -6.92 3,303 12,453 +207 Hover/Click
Nov23 230307 236.72 236.72 228.84 230.63 -6.82 1,801 8,163 +62 Hover/Click
Dec23 230307 233.54 233.94 224.94 226.63 -6.74 2,089 12,195 -186 Hover/Click
Jan24 230307 229.73 229.73 223.70 224.63 -6.72 444 9,785 +71 Hover/Click
Total Volume and Open Interest 138,955 313,731 +8,421  
e-miNY RBOB Gasoline(NYM)
Apr23 230307 270.07 270.07 270.07 270.07 -9.58        
May23 230307 268.99 268.99 268.99 268.99 -9.42        
Jun23 230307 265.45 265.45 265.45 265.45 -9.00 0 2 +0  
Jul23 230307 261.30 261.30 261.30 261.30 -8.64 0 2 +0  
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230307 2.603 2.698 2.506 2.687 +0.115 185,066 183,918 -3,495 Hover/Click
May23 230307 2.769 2.850 2.673 2.840 +0.110 97,381 267,594 +3,687 Hover/Click
Jun23 230307 2.976 3.070 2.872 3.060 +0.132 27,281 61,180 -2,518 Hover/Click
Jul23 230307 3.142 3.259 3.058 3.251 +0.144 24,416 89,073 +3,318 Hover/Click
Aug23 230307 3.190 3.299 3.098 3.293 +0.137 12,872 38,529 -604 Hover/Click
Sep23 230307 3.153 3.263 3.067 3.256 +0.134 13,090 96,305 +615 Hover/Click
Oct23 230307 3.230 3.340 3.140 3.332 +0.132 36,062 92,668 -1,489 Hover/Click
Nov23 230307 3.573 3.717 3.542 3.697 +0.103 11,185 46,384 +1,984 Hover/Click
Dec23 230307 4.001 4.106 3.944 4.082 +0.102 7,618 35,590 +1,332 Hover/Click
Jan24 230307 4.217 4.287 4.113 4.261 +0.096 17,462 73,548 +2,536 Hover/Click
Feb24 230307 4.047 4.171 4.016 4.147 +0.093 5,327 24,446 +200 Hover/Click
Mar24 230307 3.719 3.838 3.678 3.820 +0.094 10,620 34,268 -1,767 Hover/Click
Apr24 230307 3.426 3.496 3.353 3.480 +0.085 9,959 40,586 +2,423 Hover/Click
May24 230307 3.393 3.472 3.368 3.462 +0.087 2,317 17,582 -112 Hover/Click
Jun24 230307 3.534 3.624 3.520 3.616 +0.098 1,184 6,023 -22 Hover/Click
Jul24 230307 3.677 3.770 3.664 3.760 +0.107 931 7,261 -154 Hover/Click
Total Volume and Open Interest 470,736 1,251,378 +7,245  
Brent Crude Oil(ICE) Weekly Monthly
May23 230307 86.23 86.75 82.83 83.29 -2.89 214,213 472,464 -11,665 Hover/Click
Jun23 230307 85.68 86.17 82.35 82.80 -2.82 170,326 443,183 +6,462 Hover/Click
Jul23 230307 85.18 85.69 81.98 82.43 -2.73 60,846 179,619 +6,541 Hover/Click
Aug23 230307 84.70 85.19 81.58 82.03 -2.66 38,018 112,890 +2,019 Hover/Click
Sep23 230307 84.22 84.70 81.20 81.63 -2.60 41,131 112,404 +1,899 Hover/Click
Oct23 230307 83.74 84.19 80.79 81.19 -2.54 16,280 67,349 +281 Hover/Click
Nov23 230307 83.26 83.69 80.37 80.76 -2.49 10,667 64,008 +464 Hover/Click
Dec23 230307 82.78 83.22 79.94 80.34 -2.45 57,037 208,262 +2,788 Hover/Click
Jan24 230307 82.51 82.55 79.65 79.89 -2.41 4,359 38,754 +61 Hover/Click
Feb24 230307 81.24 81.28 78.91 79.43 -2.38 6,871 46,423 -50 Hover/Click
Mar24 230307 80.94 80.94 79.00 79.00 -2.33 5,962 27,606 +210 Hover/Click
Apr24 230307 78.61 78.61 78.61 78.61 -2.28 2,043 11,831 -17 Hover/Click
May24 230307 78.24 78.24 78.24 78.24 -2.24 345 10,994 -43 Hover/Click
Jun24 230307 80.13 80.41 77.55 77.87 -2.20 11,436 61,606 +497 Hover/Click
Total Volume and Open Interest 669,443 2,081,803 +13,279  
Gas Oil(ICE) Weekly Monthly
Mar23 230307 853.00 856.75 817.00 823.25 -19.50 35,168 43,450 -5,525 Hover/Click
Apr23 230307 846.50 851.50 811.50 817.75 -20.00 93,861 115,385 +991 Hover/Click
May23 230307 830.75 835.00 798.00 803.50 -18.50 57,105 80,701 +3,132 Hover/Click
Jun23 230307 818.00 821.00 786.50 792.00 -17.25 53,690 66,135 +1,497 Hover/Click
Jul23 230307 810.25 812.75 780.25 785.50 -16.50 18,750 30,080 +60 Hover/Click
Aug23 230307 808.25 808.25 776.75 782.00 -16.00 9,113 25,494 -83 Hover/Click
Sep23 230307 805.25 805.25 774.25 780.00 -15.25 9,095 34,745 +119 Hover/Click
Oct23 230307 799.25 799.50 772.50 778.25 -14.50 3,496 19,420 -23 Hover/Click
Nov23 230307 792.50 792.50 766.50 772.50 -14.00 2,184 13,837 +101 Hover/Click
Dec23 230307 785.25 788.25 759.00 765.25 -13.50 12,061 53,088 -563 Hover/Click
Total Volume and Open Interest 300,342 551,815 +407  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230307 80.52 80.86 77.09 77.58 -2.88 26,160 60,740 -4,779 Hover/Click
May23 230307 80.56 80.95 77.24 77.72 -2.84 23,028 61,356 +1,889 Hover/Click
Jun23 230307 80.59 80.84 77.24 77.71 -2.80 24,409 72,989 +2,338 Hover/Click
Jul23 230307 80.43 80.48 77.23 77.53 -2.75 13,071 27,152 +1,189 Hover/Click
Aug23 230307 80.09 80.12 76.91 77.22 -2.70 5,900 13,046 -705 Hover/Click
Sep23 230307 79.65 79.65 76.52 76.83 -2.63 3,868 29,544 -309 Hover/Click
Oct23 230307 79.12 79.12 76.39 76.39 -2.57 611 7,709 -304 Hover/Click
Nov23 230307 78.37 78.37 75.94 75.94 -2.51 350 8,732 +21 Hover/Click
Dec23 230307 78.11 78.11 75.47 75.47 -2.45 5,525 69,067 -1,220 Hover/Click
Jan24 230307 74.98 74.98 74.98 74.98 -2.41 480 5,429 +1 Hover/Click
Feb24 230307 74.50 74.50 74.50 74.50 -2.37 90 2,720 -37 Hover/Click
Mar24 230307 74.07 74.07 74.07 74.07 -2.31 173 3,416 +53 Hover/Click
Apr24 230307 73.67 73.67 73.67 73.67 -2.27 1 1,021 +0 Hover/Click
May24 230307 73.28 73.28 73.28 73.28 -2.24 1 924 +0 Hover/Click
Jun24 230307 73.11 73.11 72.88 72.88 -2.22 1,235 9,484 +52 Hover/Click
Jul24 230307 72.45 72.45 72.45 72.45 -2.20 0 1,030 +0 Hover/Click
Total Volume and Open Interest 107,250 431,668 -2,136  
US Dollar Index(ICE) Weekly Monthly
Mar23 230307 104.275 105.635 104.095 105.592 +1.268 18,328 32,926 +185 Hover/Click
Jun23 230307 103.965 105.250 103.735 105.213 +1.225 765 2,825 +111 Hover/Click
Sep23 230307 104.000 104.838 104.000 104.838 +1.150 1 6 +0 Hover/Click
Total Volume and Open Interest 19,094 35,762 +296  
Australian Dollar(CME) Weekly Monthly
Mar23 230307 67.30 67.49 65.81 65.87 -1.35 66,108 126,384 -3,068 Hover/Click
Jun23 230307 67.55 67.74 66.07 66.13 -1.33 6,281 4,752 +2,114 Hover/Click
Sep23 230307 67.92 67.96 66.36 66.36 -1.34 1 94 +1 Hover/Click
Total Volume and Open Interest 72,432 131,512 -942  
British Pound(CME) Weekly Monthly
Mar23 230307 120.27 120.67 118.22 118.30 -1.87 95,628 193,356 -9,635 Hover/Click
Jun23 230307 120.49 120.92 118.51 118.58 -1.85 18,482 15,691 +6,140 Hover/Click
Sep23 230307 120.41 121.17 118.81 118.85 -1.84 1 540 +0 Hover/Click
Total Volume and Open Interest 114,272 211,998 -3,543  
Canadian Dollar(CME) Weekly Monthly
Mar23 230307 73.46 73.53 72.66 72.68 -0.75 77,058 163,703 +2,670 Hover/Click
Jun23 230307 73.57 73.64 72.78 72.80 -0.74 10,441 13,000 +4,397 Hover/Click
Sep23 230307 73.60 73.80 72.97 72.97 -0.73 88 817 +55 Hover/Click
Dec23 230307 73.67 73.94 73.15 73.15 -0.71 28 513 +12 Hover/Click
Total Volume and Open Interest 87,703 178,408 +7,166  
Japanese Yen(CME) Weekly Monthly
Mar23 230307 73.63 73.84 72.95 72.99 -0.57 114,298 182,670 -7,618 Hover/Click
Jun23 230307 74.68 74.91 74.03 74.08 -0.55 9,757 14,315 +1,819 Hover/Click
Sep23 230307 75.37 75.97 75.13 75.16 -0.53 247 1,435 +247 Hover/Click
Total Volume and Open Interest 124,360 202,718 -5,528  
Swiss Franc(CME) Weekly Monthly
Mar23 230307 107.48 107.76 106.16 106.25 -1.10 12,593 40,809 +188 Hover/Click
Jun23 230307 108.55 108.85 107.30 107.37 -1.07 981 2,070 +610 Hover/Click
Sep23 230307 109.70 109.80 108.37 108.39 -1.05 0 67 +0 Hover/Click
Total Volume and Open Interest 13,575 42,985 +798  
EuroFX(CME) Weekly Monthly
Mar23 230307 106.86 106.99 105.50 105.55 -1.25 184,802 751,769 -13,853 Hover/Click
Jun23 230307 107.45 107.58 106.12 106.17 -1.23 37,794 64,854 +20,130 Hover/Click
Sep23 230307 107.99 108.05 106.63 106.67 -1.20 228 1,528 -4 Hover/Click
Total Volume and Open Interest 223,395 821,266 +6,349  
Mexican Peso(CME) Weekly Monthly
Mar23 230307 554.75 556.00 549.63 550.75 -3.50 53,054 291,066 -407 Hover/Click
Jun23 230307 544.88 546.00 539.75 541.00 -3.38 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 230307 192.70 192.95 191.15 191.40 -0.90 5,333 40,836 +380  
May23 230307 191.25 192.00 190.35 190.55 -0.90 19 25 +11  
Jun23 230307 189.50 190.45 189.50 189.50 -0.90 0 1,657 +0 Hover/Click
Jul23 230307 188.55 188.55 188.55 188.55 -0.85        
Total Volume and Open Interest 5,352 42,518 +391  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230307 123~260 124~190 123~170 124~000 +0~130 5,586 26,127 +308 Hover/Click
Jun23 230307 124~270 125~230 124~160 125~020 +0~140 368,756 1,190,182 +9,002 Hover/Click
Sep23 230307 125~080 125~250 125~070 125~070 +0~140 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 230307 110~195 110~305 110~100 110~165 -0~015 16,855 16,793 -2,941 Hover/Click
Jun23 230307 111~030 111~130 110~235 110~305 -0~010 1,573,836 4,255,251 -10,247 Hover/Click
Sep23 230307 111~200 111~235 111~090 111~125 -0~010 2,536 48 +3 Hover/Click
Total Volume and Open Interest 1,593,227 4,272,092 -13,185  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230307 106~076 106~150 105~316 106~006 -0~070 10,077 12,655 -4,887 Hover/Click
Jun23 230307 106~206 106~264 106~100 106~120 -0~066 1,045,449 4,206,146 -15,438 Hover/Click
Sep23 230307 106~280 106~280 106~280 106~280 -0~066       Hover/Click
Total Volume and Open Interest 1,055,526 4,218,801 -20,325  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230307 101~161 101~186 101~094 101~096 -0~067 4,382 2,918 -6,093 Hover/Click
Jun23 230307 101~211 101~235 101~132 101~137 -0~070 442,166 2,565,026 -11,267 Hover/Click
Sep23 230307 102~061 102~061 101~292 101~292 -0~070 1 36 +0 Hover/Click
Total Volume and Open Interest 446,549 2,567,980 -17,360  
Eurodollars(CME) Weekly Monthly
Mar23 230307 94.915 94.920 94.785 94.800 -0.118 47,420 769,095 -473  
Jun23 230307 94.430 94.450 94.240 94.250 -0.180 35,631 668,627 -2,909  
Sep23 230307 94.265 94.295 94.080 94.095 -0.180 18,618 644,352 -148  
Dec23 230307 94.420 94.450 94.235 94.250 -0.170 23,025 603,243 +475  
Mar24 230307 94.720 94.770 94.580 94.590 -0.140 14,305 445,364 +257  
Jun24 230307 95.125 95.175 95.015 95.025 -0.105 14,138 408,460 +213  
Sep24 230307 95.520 95.570 95.425 95.435 -0.085 9,951 370,397 -195  
Dec24 230307 95.820 95.865 95.730 95.740 -0.070 13,987 562,900 -50  
Mar25 230307 96.000 96.050 95.920 95.935 -0.055 7,685 223,763 +620  
Jun25 230307 96.105 96.150 96.040 96.055 -0.035 4,073 172,443 +228  
Sep25 230307 96.185 96.230 96.130 96.150 -0.015 3,675 140,659 -81  
Dec25 230307 96.245 96.290 96.200 96.230 unch 5,432 137,020 +20  
Mar26 230307 96.295 96.335 96.240 96.290 +0.020 5,569 85,538 +517  
Jun26 230307 96.325 96.365 96.270 96.330 +0.030 3,054 73,446 +96  
Sep26 230307 96.345 96.390 96.300 96.365 +0.040 2,528 95,940 +250  
Dec26 230307 96.365 96.410 96.315 96.390 +0.045 3,127 65,213 +171  
Mar27 230307 96.380 96.430 96.335 96.410 +0.055 4,245 47,907 +665  
Jun27 230307 96.380 96.435 96.335 96.410 +0.055 2,211 38,516 -393  
Total Volume and Open Interest 229,245 5,667,855 -210  
Ultra T-Bond(CBOT)
Mar23 230307 135~18 136~13 134~20 135~15 +0~15 2,083 10,710 -1,048  
Jun23 230307 135~20 136~22 134~26 135~22 +0~14 203,484 1,459,504 +1,595  
Sep23 230307 136~00 136~00 135~22 135~22 +0~14        
Total Volume and Open Interest 205,567 1,470,214 +547  
Ultra 10-Yr T-Note(CBOT)
Mar23 230307 117~025 117~055 116~135 116~215 +0~030 3,015 10,452 -1,112  
Jun23 230307 116~215 117~035 116~095 116~190 +0~030 355,439 1,553,724 -2,047  
Sep23 230307 116~120 116~120 116~120 116~120 +0~030        
Total Volume and Open Interest 358,454 1,564,176 -3,159  
30 Day Federal Funds(CBOT)
Mar23 230307 95.332 95.338 95.305 95.308 -0.025 29,693 181,866 +4,220  
Apr23 230307 95.110 95.120 95.010 95.020 -0.090 111,742 488,317 +23,184  
May23 230307 94.845 94.855 94.705 94.720 -0.125 78,307 313,440 +15,743  
Jun23 230307 94.720 94.730 94.560 94.570 -0.150 11,479 87,111 -1,903  
Jul23 230307 94.615 94.630 94.440 94.450 -0.165 31,972 187,990 +1,786  
Aug23 230307 94.535 94.560 94.365 94.380 -0.155 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 230307 146.85 146.88 146.62 146.86 +0.04 1,713 16,024 +58 Hover/Click
Jun23 230307 145.43 145.48 145.27 145.47 +0.04 679 996 +690 Hover/Click
Sep23 230307 145.47 145.47 145.47 145.47 +0.04       Hover/Click
Total Volume and Open Interest 2,392 17,020 +748  
Euro-Buxl(EUREX)
Mar23 230307 133.26 135.44 132.76 134.18 +0.54 153,156 205,094 -57,893  
Jun23 230307 132.84 135.00 132.36 133.82 +0.68 122,606 211,410 +59,540  
Sep23 230307 133.20 133.20 132.60 132.60 +0.54 1 3 +1  
Total Volume and Open Interest 275,763 416,507 +1,648  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230307 131.65 132.67 131.49 132.07 +0.21 1,089,800 914,123 -596,500 Hover/Click
Jun23 230307 130.77 131.78 130.60 131.22 +0.31 828,206 1,198,556 +305,343 Hover/Click
Sep23 230307 130.27 130.27 130.27 130.27 +0.01 0 6 +0 Hover/Click
Total Volume and Open Interest 1,918,006 2,112,685 -291,157  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230307 114.24 114.76 114.18 114.37 +0.03 1,205,300 1,313,080 -703,153 Hover/Click
Jun23 230307 114.84 115.41 114.75 115.06 +0.13 971,267 1,434,167 +331,660 Hover/Click
Sep23 230307 114.87 114.87 114.87 114.87 -0.47 1 1 +1 Hover/Click
Total Volume and Open Interest 2,176,568 2,747,248 -371,492  
Euro-Schatz(EUREX)
Mar23 230307 104.54 104.69 104.49 104.54 -0.06 1,207,906 1,380,456 -688,309  
Jun23 230307 104.44 104.61 104.39 104.46 -0.02 932,386 1,693,710 +383,680  
Sep23 230307 105.29 105.29 105.29 105.29 -0.06 0 1 +0  
Total Volume and Open Interest 2,140,292 3,074,167 -304,629  
3-Mth Euribor(EUREX)
Mar23 230307 97.010 97.010 97.010 97.010 -0.040 0 380 +0  
Jun23 230307 96.170 96.170 96.170 96.170 -0.055 0 50 +0  
Sep23 230307 95.895 95.895 95.895 95.895 -0.055 0 188 +0  
Total Volume and Open Interest 0 832 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230307 101~06 101~06 100~23 100~23 +0~05 4,171 7,349 -435 Hover/Click
Jun23 230307 99~27 100~20 99~10 100~03 +0~04 218,553 424,660 +199 Hover/Click
Total Volume and Open Interest 222,732 432,050 -236  
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 230307 97.045 97.055 97.000 97.005 -0.045 138,925 486,247 +2,401  
Jun23 230307 96.220 96.250 96.145 96.160 -0.060 231,606 654,239 -2,639  
Sep23 230307 95.930 95.980 95.840 95.885 -0.060 246,158 635,448 -1,119  
Total Volume and Open Interest 1,996,575 4,402,507 -12,372  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230307 96.31 96.38 96.29 96.38 +0.06 50,490 171,425 -27,489  
Jun23 230307 95.87 96.03 95.87 96.02 +0.13 27,473 247,800 +4,370  
Sep23 230307 95.73 95.89 95.71 95.88 +0.14 20,024 174,512 +4,204  
Dec23 230307 95.70 95.88 95.68 95.87 +0.16 27,942 198,227 +124  
Mar24 230307 95.77 95.94 95.73 95.94 +0.17 9,850 131,146 +891  
Jun24 230307 95.88 96.05 95.85 96.04 +0.15 12,947 110,622 +3,437  
Sep24 230307 95.98 96.15 95.96 96.14 +0.14 6,080 67,751 +1,440  
Dec24 230307 96.07 96.24 96.04 96.22 +0.15 6,987 51,234 +1,094  
Mar25 230307 96.13 96.32 96.13 96.31 +0.16 1,763 6,831 +1,633  
Jun25 230307 96.18 96.37 96.18 96.37 +0.16 55 540 +15  
Total Volume and Open Interest 163,791 1,160,595 -10,269  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230307 96.23 96.34 96.21 96.32 +0.08 145,138 1,079,684 +4,356  
Jun23 230307 96.22 96.33 96.21 96.31 +0.08 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 230307 96.47 96.64 96.45 96.62 +0.14 155,355 843,644 +10,069  
Jun23 230307 96.48 96.63 96.46 96.61 +0.13 120 5,121 +23  
Total Volume and Open Interest 155,475 848,765 +10,092  
Gold(CMX) Weekly Monthly
Apr23 230307 1852.6 1856.9 1817.1 1820.0 -34.6 158,961 319,180 -3,683 Hover/Click
Jun23 230307 1868.6 1873.4 1834.2 1836.8 -34.6 13,788 78,278 +5,401 Hover/Click
Aug23 230307 1890.0 1891.1 1852.9 1854.9 -34.5 2,411 16,642 -65 Hover/Click
Oct23 230307 1902.5 1907.4 1872.0 1873.0 -34.2 713 5,930 +315 Hover/Click
Dec23 230307 1922.6 1926.1 1888.8 1891.2 -33.7 1,085 15,010 -74 Hover/Click
Feb24 230307 1909.0 1910.7 1908.3 1910.4 -32.0 57 1,555 +31 Hover/Click
Apr24 230307 1927.6 1929.6 1927.6 1929.0 -29.5 3 452 -1 Hover/Click
Jun24 230307 1945.8 1945.8 1945.8 1945.8 -28.8 29 341 +23 Hover/Click
Aug24 230307 1960.1 1960.1 1960.1 1960.1 -28.8 6 22 +0 Hover/Click
Oct24 230307 1976.5 1976.5 1976.5 1976.5 -28.8 2 21 +0 Hover/Click
Dec24 230307 1990.2 1990.2 1990.2 1990.2 -28.8 1 327 +1 Hover/Click
Total Volume and Open Interest 177,169 437,990 +1,528  
Silver(CMX) Weekly Monthly
Mar23 230307 2098.5 2098.5 1999.0 2005.4 -93.0 172 197 -120 Hover/Click
May23 230307 2114.0 2121.5 2010.5 2019.9 -93.6 53,402 105,651 +317 Hover/Click
Jul23 230307 2132.0 2139.5 2029.0 2038.3 -93.8 2,103 8,864 +451 Hover/Click
Sep23 230307 2149.5 2156.0 2054.0 2057.9 -92.8 392 3,164 +103 Hover/Click
Dec23 230307 2177.0 2179.0 2078.5 2085.1 -91.2 171 3,331 -12 Hover/Click
Mar24 230307 2160.5 2160.5 2105.5 2109.8 -93.0 8 227 -1 Hover/Click
May24 230307 2127.5 2127.5 2127.5 2127.5 -93.0 1 32 +0 Hover/Click
Total Volume and Open Interest 56,511 122,042 +743  
Platinum(NYMEX) Weekly Monthly
Apr23 230307 978.6 983.7 930.9 936.3 -42.3 21,489 49,928 -1,641 Hover/Click
Jul23 230307 985.3 988.3 936.8 941.7 -41.9 2,892 17,321 +1,190 Hover/Click
Oct23 230307 989.5 990.5 944.0 948.1 -38.6 420 1,374 -35 Hover/Click
Jan24 230307 953.6 953.6 953.6 953.6 -38.4 13 265 +7 Hover/Click
Total Volume and Open Interest 24,814 68,896 -479  
Palladium(NYMEX) Weekly Monthly
Mar23 230307 1353.70 1353.70 1353.70 1353.70 -53.70 2 36 +0 Hover/Click
Jun23 230307 1425.00 1439.00 1362.00 1370.60 -53.90 1,644 11,735 -79 Hover/Click
Sep23 230307 1384.50 1384.50 1384.50 1384.50 -54.00 26 58 +7 Hover/Click
Total Volume and Open Interest 1,672 11,844 -72  
Copper(CMX) Weekly Monthly
Mar23 230307 408.70 408.80 397.55 398.65 -11.40 663 3,935 -251 Hover/Click
May23 230307 407.50 409.50 396.30 397.50 -11.35 50,214 128,890 +506 Hover/Click
Jul23 230307 407.85 409.80 396.85 398.00 -11.25 6,128 33,765 +543 Hover/Click
Sep23 230307 408.15 408.80 397.45 398.35 -11.15 2,752 14,902 +107 Hover/Click
Dec23 230307 408.30 409.95 397.50 398.55 -11.10 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 230307 33455 33512 32840 32864 -587 148,708 87,652 +1,446 Hover/Click
Jun23 230307 33711 33779 33115 33137 -582 1,665 2,070 +115 Hover/Click
Sep23 230307 33999 34000 33301 33301 -555 7 35 +4 Hover/Click
Dec23 230307 33682 33682 33450 33450 -601       Hover/Click
Total Volume and Open Interest 150,380 89,757 +1,565  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230307 4053.75 4064.50 3982.50 3989.75 -62.75 1,665,102 2,068,157 -10,715 Hover/Click
Jun23 230307 4090.00 4101.50 4019.75 4027.00 -62.75 30,041 56,142 +12,726 Hover/Click
Sep23 230307 4140.00 4142.50 4063.25 4068.25 -63.00 133 1,442 +38 Hover/Click
Dec23 230307 4177.00 4178.50 4111.00 4111.00 -63.25 342 2,858 +248 Hover/Click
Total Volume and Open Interest 1,695,622 2,130,727 +2,299  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230307 12320.25 12381.25 12142.25 12169.00 -154.50 675,472 258,990 +16 Hover/Click
Jun23 230307 12451.00 12519.75 12281.25 12308.00 -152.50 3,110 5,929 +180 Hover/Click
Sep23 230307 12586.50 12654.25 12444.25 12453.00 -153.50 48 155 -4 Hover/Click
Total Volume and Open Interest 678,630 265,384 +192  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230307 2616.90 2626.70 2581.70 2585.90 -32.00 12,106 45,152 +546 Hover/Click
Jun23 230307 2628.00 2645.50 2606.00 2607.90 -30.90 0 1 +0 Hover/Click
Sep23 230307 2626.00 2626.00 2626.00 2626.00 -31.90       Hover/Click
Total Volume and Open Interest 12,106 45,153 +546  
Volatility Index(CBOE)
Mar23 230307 19.20 19.95 18.85 19.75 +0.53 68,146 127,241 -296  
Apr23 230307 20.40 20.90 20.10 20.80 +0.44 43,457 101,457 +4,490  
May23 230307 20.95 21.40 20.75 21.34 +0.42 15,265 41,155 +1,646  
Jun23 230307 21.40 21.80 21.28 21.71 +0.31 7,626 30,201 +763  
Total Volume and Open Interest 143,651 348,674 +7,375  
S & P 600(CME)
Mar23 230307 1230.00 1230.00 1230.00 1230.00 -12.30        
Jun23 230307 1239.20 1239.20 1239.20 1239.20 -12.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230307 1903.40 1909.60 1876.30 1879.80 -22.40 156,008 426,353 -2,880 Hover/Click
Jun23 230307 1919.50 1927.00 1894.00 1897.40 -22.40 444 2,386 +161 Hover/Click
Sep23 230307 1916.40 1940.60 1914.70 1914.70 -18.20 0 10 +0 Hover/Click
Total Volume and Open Interest 156,452 428,749 -2,719  
Nikkei 225(CME)
Mar23 230307 28210 28455 28170 28210 +5 4,859 13,504 +537  
Jun23 230307 28030 28265 27980 28025 +5 827 826 +596  
Total Volume and Open Interest 5,686 14,330 +1,133  
Nikkei 225(SGX) Weekly Monthly
Mar23 230307 28230 28405 28175 28310 +75 53,016 122,368 +1,720  
Jun23 230307 27975 28145 27915 28055 +60 4,916 9,902 +4,300  
Sep23 230307 28005 28005 28005 28005 +75 0 98 +0  
Total Volume and Open Interest 58,014 148,224 +6,004  
Nikkei 225 Mini(JPX)
Mar23 230307 28220 28405 28205 28320 +60 568,857 469,749 +19,331  
Jun23 230307 27970 28140 27915 28070 +80 119,660 57,508 +19,474  
Sep23 230307 27930 28080 27855 28000 +60 1,837 3,943 +772  
Total Volume and Open Interest 703,468 560,109 +1,976  
Nikkei 225(JPX)
Mar23 230307 28210 28400 28210 28320 +60 44,621 227,284 -2,159  
Jun23 230307 27960 28140 27950 28070 +80 6,162 42,741 +3,054  
Sep23 230307 27990 28070 27990 28000 +60 31 5,227 +398  
Total Volume and Open Interest 50,827 337,720 +1,296  
Nikkei 225(CME) Yen
Mar23 230307 28205 28455 28170 28205 +5 27,473 41,601 +1,358  
Jun23 230307 27955 28190 27915 27950 +5 2,247 6,152 +1,611  
Sep23 230307 27905 27905 27905 27905 +5        
Total Volume and Open Interest 29,720 47,753 +2,969  
Nikkei 225(CME) e-Mini Yen
Mar23 230307 28210 28210 28210 28210 +10        
Jun23 230307 27950 27950 27950 27950 unch        
Sep23 230307 27910 27910 27910 27910 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230307 7376.5 7403.5 7322.5 7344.5 -34.5 47,801 262,582 -701  
Apr23 230307 7395.0 7409.0 7340.0 7356.0 -34.5 46 6,366 +8  
May23 230307 7283.0 7283.0 7283.0 7283.0 -34.0        
Jun23 230307 7237.0 7237.0 7237.0 7237.0 -33.5 0 106 +1  
Sep23 230307 7290.0 7290.0 7290.0 7290.0 -33.0        
Dec23 230307 7337.5 7337.5 7337.5 7337.5 -32.0        
Total Volume and Open Interest 47,847 269,055 -692  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230307 20617 21056 20370 20584 -33 107,241 119,321 +1,139  
Apr23 230307 20652 21118 20439 20649 -36 554 1,853 +73  
May23 230307 21056 21056 20579 20579 -45 0 102 +0  
Total Volume and Open Interest 108,190 138,289 +1,434  
DAX(EUREX) Weekly Monthly
Mar23 230307 15656.0 15720.0 15526.0 15569.0 -93.0 73,645 89,753 +0  
Jun23 230307 15859.0 15891.0 15707.0 15740.0 -92.0 546 1,212 +338  
Sep23 230307 15881.0 15881.0 15881.0 15881.0 -93.0 2 145 +1  
Total Volume and Open Interest 74,193 91,110 +339  
Mini-DAX(EUREX)
Mar23 230307 15665.0 15720.0 15526.0 15569.0 -93.0 36,466 15,245 +303  
Jun23 230307 15864.0 15894.0 15711.0 15740.0 -92.0 94 326 +44  
Sep23 230307 15881.0 15881.0 15881.0 15881.0 -93.0        
Total Volume and Open Interest 36,560 15,571 +347  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230307 4313 4323 4267 4280 -35 809,672 3,986,936 -27,553  
Jun23 230307 4244 4262 4209 4221 -34 14,805 306,313 -4,062  
Sep23 230307 4249 4249 4249 4249 -35 0 4 +0  
Total Volume and Open Interest 824,477 4,327,367 -31,615  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230307 11042 11087 10934 10973 -85 25,322 166,426 -3,239  
Jun23 230307 10922 10964 10852 10855 -83 344 10,041 +205  
Sep23 230307 10990 10990 10895 10900 -83 0 20 +0  
Total Volume and Open Interest 25,666 176,487 -3,034  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230307 7931.50 7954.00 7879.00 7908.00 -10.00 109,513 642,489 -3,588  
Jun23 230307 7928.50 7954.00 7895.00 7910.00 -9.50 94 2,831 +38  
Sep23 230307 7919.00 7919.00 7919.00 7919.00 -9.50 10 218 +0  
Total Volume and Open Interest 109,617 645,546 -3,550  
SPI 200(SFE) Weekly Monthly
Mar23 230307 7293.0 7337.0 7262.0 7332.0 +41.0 39,776 323,865 -412  
Jun23 230307 7305.0 7364.0 7301.0 7363.0 +41.0 76 1,660 +72  
Sep23 230307 7296.0 7296.0 7296.0 7296.0 +41.0        
Total Volume and Open Interest 39,853 325,526 -339  
FTSE MIB(ISE)
Mar23 230307 27945.00 28045.00 27680.00 27783.00 -189.00 15,870 95,474 +637  
Jun23 230307 27405.00 27540.00 27308.00 27308.00 -172.00 232 2,225 +185  
Sep23 230307 27403.00 27403.00 27403.00 27403.00 -167.00 0 13 +0  
Total Volume and Open Interest 16,102 97,712 +822  
KOSPI 200(KFE)
Mar23 230307 320.50 322.05 319.10 319.40 -1.60 232,173 314,143 -5,310  
Jun23 230307 322.00 323.60 320.65 320.95 -1.80 4,603 52,477 +6,610  
Sep23 230307 323.90 325.45 322.80 322.80 -1.90 10 14,370 +8  
Total Volume and Open Interest 236,786 415,870 +1,279  
GSCI(CME) Weekly Monthly
Mar23 230307 593.10 593.10 580.40 582.55 -12.20 7 961 +5  
Apr23 230307 584.10 584.10 581.75 584.10 -10.80        
May23 230307 586.60 586.60 586.60 586.60 -5.80        
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

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!!!