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 1,130 1,146 -749 Hover/Click
May23 230307 1528.00 1531.00 1513.25 1515.50 -13.50 116,698 327,659 -1,781 Hover/Click
Jul23 230307 1516.25 1519.50 1502.50 1504.75 -12.00 62,330 163,729 +1,645 Hover/Click
Aug23 230307 1480.25 1483.50 1469.75 1471.25 -9.50 7,253 17,332 +1,006 Hover/Click
Sep23 230307 1410.00 1413.00 1402.00 1403.50 -7.00 4,856 12,102 +898 Hover/Click
Nov23 230307 1378.00 1381.00 1371.50 1373.50 -5.75 29,180 127,168 +1,223 Hover/Click
Jan24 230307 1382.75 1384.75 1376.25 1378.25 -5.00 2,461 15,517 +25 Hover/Click
Mar24 230307 1373.00 1374.50 1366.75 1368.25 -5.25 1,619 13,255 +352 Hover/Click
May24 230307 1371.00 1372.25 1365.25 1366.50 -4.50 1,098 5,225 +293 Hover/Click
Jul24 230307 1372.00 1373.75 1367.50 1368.25 -4.00 358 1,334 +103 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 -2.00 148 4,037 +64 Hover/Click
Jan25 230307 1300.75 1300.75 1300.75 1300.75 -2.00 0 18 +0 Hover/Click
Total Volume and Open Interest 227,136 688,880 +3,075  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230307 507.90 510.80 500.20 501.50 -6.40 693 1,689 -598 Hover/Click
May23 230307 493.30 498.00 487.10 487.80 -5.60 78,734 239,170 +2,010 Hover/Click
Jul23 230307 482.70 486.90 478.10 478.90 -3.80 46,707 100,758 +3,413 Hover/Click
Aug23 230307 468.90 472.10 465.20 465.90 -1.80 6,752 14,475 +507 Hover/Click
Sep23 230307 449.10 453.90 448.00 449.50 +0.40 3,748 15,365 +647 Hover/Click
Oct23 230307 433.90 439.40 433.50 436.30 +2.30 2,291 12,525 -38 Hover/Click
Dec23 230307 431.20 436.70 430.60 433.70 +2.70 13,023 45,826 +464 Hover/Click
Jan24 230307 426.70 430.70 425.50 428.20 +2.50 1,046 8,217 +264 Hover/Click
Mar24 230307 417.00 419.90 415.90 418.10 +2.00 293 3,608 -2 Hover/Click
May24 230307 411.10 413.20 411.10 412.40 +2.30 154 820 +63 Hover/Click
Total Volume and Open Interest 153,606 444,067 +6,793  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230307 59.54 59.55 58.16 58.16 -1.72 139 183 +7 Hover/Click
May23 230307 60.45 60.59 58.31 58.66 -1.79 53,712 179,105 -1,117 Hover/Click
Jul23 230307 60.17 60.31 58.15 58.60 -1.58 27,702 109,593 +1,580 Hover/Click
Aug23 230307 59.49 59.60 57.59 58.11 -1.39 4,808 27,773 +197 Hover/Click
Sep23 230307 58.84 58.96 57.07 57.63 -1.24 3,079 25,641 +608 Hover/Click
Oct23 230307 58.18 58.30 56.49 57.09 -1.13 2,104 14,633 +187 Hover/Click
Dec23 230307 57.85 58.04 56.22 56.85 -1.08 6,866 52,239 +626 Hover/Click
Jan24 230307 57.60 57.63 56.04 56.69 -1.00 404 9,426 +8 Hover/Click
Mar24 230307 57.30 57.43 55.80 56.49 -0.92 129 5,537 -15 Hover/Click
May24 230307 56.77 57.25 55.70 56.39 -0.85 64 1,712 +4 Hover/Click
Total Volume and Open Interest 99,057 431,162 +2,109  
Canola(WCE) Weekly Monthly
Mar23 230307 840.0 840.0 834.9 834.9 -11.9 10 3,268 -7 Hover/Click
May23 230307 821.7 822.0 812.5 812.9 -8.9 9,623 123,248 +1,600 Hover/Click
Jul23 230307 816.1 817.1 807.7 808.3 -8.5 4,474 91,132 +507 Hover/Click
Nov23 230307 790.2 792.2 781.0 781.7 -9.8 2,296 63,625 +927 Hover/Click
Jan24 230307 790.7 791.8 786.2 786.5 -9.7 445 3,947 +208 Hover/Click
Mar24 230307 794.9 794.9 790.8 790.8 -9.3 4 1,248 +0 Hover/Click
Total Volume and Open Interest 16,852 286,485 +3,235  
Corn(CBOT) Weekly Monthly
Mar23 230307 644.25 646.75 639.75 642.00 -2.50 369 2,347 -232 Hover/Click
May23 230307 637.50 638.75 633.25 634.25 -2.75 110,482 518,003 -6,461 Hover/Click
Jul23 230307 626.25 627.00 622.25 622.50 -3.00 59,096 300,810 -1,506 Hover/Click
Sep23 230307 583.00 583.75 577.50 577.50 -5.00 19,781 167,201 +2,801 Hover/Click
Dec23 230307 570.50 571.25 566.50 567.00 -3.00 23,957 239,368 +3,672 Hover/Click
Mar24 230307 578.25 579.25 574.75 575.75 -2.50 1,342 21,489 -60 Hover/Click
May24 230307 583.25 584.00 579.50 580.50 -2.50 597 5,365 +290 Hover/Click
Jul24 230307 585.00 585.25 581.25 582.25 -2.50 101 3,140 +55 Hover/Click
Sep24 230307 552.00 552.25 550.75 551.00 -1.25 18 1,081 -1 Hover/Click
Dec24 230307 540.00 541.25 538.25 539.75 -0.75 379 11,699 +127 Hover/Click
Total Volume and Open Interest 216,170 1,271,964 -1,295  
Wheat(CBOT) Weekly Monthly
Mar23 230307 684.75 684.75 684.75 684.75 +2.25 20 33 -114 Hover/Click
May23 230307 696.50 703.50 689.50 698.00 +2.75 48,629 196,206 +2,748 Hover/Click
Jul23 230307 705.00 711.50 698.25 706.50 +3.00 17,841 90,518 +1,429 Hover/Click
Sep23 230307 716.25 722.25 710.25 717.50 +3.00 6,364 28,254 -89 Hover/Click
Dec23 230307 732.75 738.00 727.00 733.50 +2.50 3,695 33,432 +201 Hover/Click
Mar24 230307 746.75 749.00 739.25 745.00 +1.75 1,143 5,845 -85 Hover/Click
Total Volume and Open Interest 78,207 356,688 +4,199  
Wheat(KCBT) Weekly Monthly
Mar23 230307 811.75 811.75 805.50 805.50 +1.50 56 13 -97 Hover/Click
May23 230307 800.00 805.50 794.00 799.25 +1.50 21,304 86,411 +567 Hover/Click
Jul23 230307 793.25 798.50 788.75 793.25 +1.50 10,695 47,337 +1,186 Hover/Click
Sep23 230307 800.00 801.75 792.75 797.00 +1.75 3,152 17,371 +590 Hover/Click
Dec23 230307 806.50 809.25 800.75 804.50 +1.75 2,380 16,480 -129 Hover/Click
Mar24 230307 810.00 810.25 802.50 805.75 +1.25 183 1,339 +24 Hover/Click
May24 230307 806.00 806.00 800.00 802.25 -0.25 41 158 +29 Hover/Click
Total Volume and Open Interest 37,822 169,716 +2,171  
Wheat(MGE) Weekly Monthly
Mar23 230307 857.00 857.00 846.25 846.25 -12.25 60 376 -156 Hover/Click
May23 230307 863.00 863.00 851.00 852.75 -10.00 3,612 29,623 -527 Hover/Click
Jul23 230307 859.50 860.00 848.75 850.50 -9.00 1,750 11,194 +25 Hover/Click
Sep23 230307 851.50 851.50 842.50 843.25 -7.50 695 8,966 +66 Hover/Click
Dec23 230307 858.00 859.50 850.25 851.00 -7.25 170 3,654 +36 Hover/Click
Mar24 230307 854.25 854.25 854.25 854.25 -6.75 1 63 +0 Hover/Click
Total Volume and Open Interest 6,288 53,882 -556  
Oats(CBOT) Weekly Monthly
Mar23 230307 337.75 337.75 337.75 337.75 +16.50 0 5 +0 Hover/Click
May23 230307 325.50 345.50 319.00 341.50 +16.50 518 3,411 +134 Hover/Click
Jul23 230307 327.00 343.75 323.50 343.25 +15.25 55 650 +32 Hover/Click
Sep23 230307 330.75 348.75 330.75 348.75 +14.00 35 305 +13 Hover/Click
Total Volume and Open Interest 652 4,727 +221  
Rough Rice(CBOT) Weekly Monthly
Mar23 230307 16.33 16.33 16.33 16.33 -0.27       Hover/Click
May23 230307 16.94 16.98 16.51 16.67 -0.27 415 5,703 +115 Hover/Click
Jul23 230307 17.10 17.10 16.78 16.89 -0.32 15 494 +3 Hover/Click
Sep23 230307 15.90 15.90 15.56 15.56 -0.37 35 2,148 +27 Hover/Click
Total Volume and Open Interest 473 8,559 +147  
Live Cattle(CME) Weekly Monthly
Apr23 230307 166.100 166.550 165.485 165.985 -0.115 26,299 134,934 -1,876 Hover/Click
Jun23 230307 161.000 161.200 160.185 160.550 -0.450 17,322 109,054 -60 Hover/Click
Aug23 230307 160.485 160.600 159.800 160.100 -0.385 9,890 67,304 +499 Hover/Click
Oct23 230307 165.000 165.080 164.485 164.785 -0.215 5,794 29,156 +328 Hover/Click
Dec23 230307 169.000 169.000 168.450 168.850 +0.100 3,741 18,198 +586 Hover/Click
Feb24 230307 171.735 171.850 171.400 171.785 +0.135 444 4,626 +88 Hover/Click
Total Volume and Open Interest 64,074 366,833 -313  
Feeder Cattle(CME) Weekly Monthly
Mar23 230307 192.185 192.830 191.785 192.130 +0.050 3,648 8,029 -156 Hover/Click
Apr23 230307 198.630 199.400 198.080 198.685 +0.085 8,227 16,445 +368 Hover/Click
May23 230307 203.330 204.250 202.830 204.200 +0.950 6,423 12,906 +516 Hover/Click
Aug23 230307 216.800 217.735 216.300 217.650 +0.850 2,639 10,138 +367 Hover/Click
Sep23 230307 219.500 220.050 218.580 219.985 +0.800 1,062 2,657 +122 Hover/Click
Oct23 230307 221.500 221.750 220.300 221.700 +0.700 527 1,861 +66 Hover/Click
Nov23 230307 222.150 223.100 221.235 222.850 +0.850 286 763 -25 Hover/Click
Total Volume and Open Interest 22,908 53,201 +1,311  
Lean Hogs(CME) Weekly Monthly
Apr23 230307 83.830 84.880 83.200 84.800 +1.320 22,297 86,953 -1,465 Hover/Click
May23 230307 93.230 93.230 92.350 92.950 -0.100 26 1,140 +3  
Jun23 230307 100.750 101.050 99.250 100.080 -0.550 12,341 49,322 +1,980 Hover/Click
Jul23 230307 103.200 103.200 101.650 102.600 -0.380 2,722 16,333 +67 Hover/Click
Aug23 230307 103.780 103.930 102.530 103.550 -0.200 4,426 22,309 -31 Hover/Click
Oct23 230307 91.200 91.300 90.350 91.030 -0.370 3,365 26,160 +628 Hover/Click
Dec23 230307 83.800 83.800 82.900 83.600 -0.300 1,779 12,746 +510 Hover/Click
Feb24 230307 86.600 86.600 85.830 86.350 -0.250 855 5,930 +292 Hover/Click
Total Volume and Open Interest 47,884 222,108 +2,013  
Class III Milk(CME) Weekly Monthly
Mar23 230307 17.79 17.82 17.67 17.70 -0.08 311 5,411 -176 Hover/Click
Apr23 230307 17.69 17.81 17.52 17.61 -0.01 236 5,391 +100 Hover/Click
May23 230307 17.95 18.05 17.79 17.84 -0.06 85 2,928 -21 Hover/Click
Jun23 230307 18.40 18.40 18.30 18.32 +0.01 45 2,273 +7 Hover/Click
Jul23 230307 18.90 18.90 18.87 18.90 unch 29 1,530 +9 Hover/Click
Aug23 230307 19.31 19.31 19.31 19.31 -0.04 14 1,088 +3 Hover/Click
Sep23 230307 19.55 19.56 19.55 19.55 unch 11 1,116 +5 Hover/Click
Oct23 230307 19.67 19.68 19.65 19.68 unch 14 870 +0 Hover/Click
Nov23 230307 19.66 19.66 19.66 19.66 unch 2 748 -1 Hover/Click
Dec23 230307 19.32 19.37 19.32 19.32 unch 0 699 +0 Hover/Click
Jan24 230307 19.06 19.06 19.06 19.06 unch 0 128 +0 Hover/Click
Feb24 230307 18.85 18.85 18.85 18.85 unch 0 133 +0 Hover/Click
Mar24 230307 18.79 18.79 18.79 18.79 unch 1 187 -1 Hover/Click
Total Volume and Open Interest 748 22,626 -75  
Cocoa(ICE) Weekly Monthly
Mar23 230307 2726 2726 2726 2726 -35 0 30 +0 Hover/Click
May23 230307 2789 2795 2739 2756 -35 21,671 138,148 -1,204 Hover/Click
Jul23 230307 2792 2796 2747 2764 -30 11,483 79,110 -152 Hover/Click
Sep23 230307 2784 2787 2744 2762 -27 5,308 45,617 -641 Hover/Click
Dec23 230307 2755 2755 2715 2734 -26 2,367 47,718 +561 Hover/Click
Mar24 230307 2709 2710 2670 2689 -26 1,110 20,058 +164 Hover/Click
May24 230307 2687 2688 2654 2668 -26 195 4,814 -59 Hover/Click
Total Volume and Open Interest 42,239 343,227 -1,334  
Coffee "C"(ICE) Weekly Monthly
Mar23 230307 182.15 184.55 182.15 184.55 +2.10 11 151 -11 Hover/Click
May23 230307 181.15 183.45 177.50 182.55 +2.25 14,787 81,573 -670 Hover/Click
Jul23 230307 180.45 182.60 176.75 181.90 +2.20 6,495 37,856 +179 Hover/Click
Sep23 230307 178.60 181.00 175.40 180.35 +2.05 4,445 31,150 +908 Hover/Click
Dec23 230307 176.40 178.95 173.65 178.50 +2.10 2,042 28,086 +143 Hover/Click
Mar24 230307 176.05 178.45 174.05 178.15 +2.15 650 8,630 +242 Hover/Click
Total Volume and Open Interest 28,938 197,354 +837  
Orange Juice(ICE) Weekly Monthly
Mar23 230307 264.00 269.80 264.00 269.80 +8.10 3 437 -3 Hover/Click
May23 230307 235.65 246.20 235.65 239.80 +2.95 570 9,051 -72 Hover/Click
Jul23 230307 230.90 235.00 226.50 230.30 +2.30 170 895 -87 Hover/Click
Sep23 230307 225.40 225.40 224.45 224.45 +2.10 123 417 +101 Hover/Click
Nov23 230307 218.75 218.75 218.25 218.25 +2.10 3 106 +1 Hover/Click
Jan24 230307 211.25 211.25 211.25 211.25 +5.50 1 5 -1 Hover/Click
Total Volume and Open Interest 870 10,911 -61  
Sugar #11(ICE) Weekly Monthly
May23 230307 20.87 21.25 20.81 21.02 +0.15 52,864 401,257 -1,259 Hover/Click
Jul23 230307 20.25 20.57 20.20 20.44 +0.21 31,206 218,108 +2,867 Hover/Click
Oct23 230307 19.95 20.27 19.93 20.16 +0.24 15,937 120,329 -1,401 Hover/Click
Mar24 230307 19.97 20.30 19.97 20.24 +0.25 6,209 97,948 +1,079 Hover/Click
May24 230307 18.97 19.20 18.94 19.17 +0.21 1,578 26,265 +246 Hover/Click
Jul24 230307 18.21 18.41 18.18 18.38 +0.16 989 22,495 +347 Hover/Click
Oct24 230307 17.77 17.91 17.71 17.88 +0.10 775 18,153 -236 Hover/Click
Mar25 230307 17.72 17.79 17.64 17.76 +0.02 189 12,234 +6 Hover/Click
May25 230307 17.06 17.08 16.96 17.07 -0.02 20 6,216 -2 Hover/Click
Total Volume and Open Interest 109,768 926,306 +1,648  
London Cocoa(LCE) Weekly Monthly
Mar23 230307 2106 2109 2088 2104 unch 2,526 22,150 -1,023 Hover/Click
May23 230307 2130 2136 2115 2133 +4 9,997 94,955 +106 Hover/Click
Jul23 230307 2117 2124 2105 2122 +6 3,686 46,094 +481 Hover/Click
Sep23 230307 2095 2101 2081 2098 +4 2,030 39,554 +27 Hover/Click
Dec23 230307 2057 2061 2042 2059 +4 1,577 43,524 +74 Hover/Click
Mar24 230307 2006 2010 1990 2009 +4 1,288 30,008 +757 Hover/Click
May24 230307 1977 1988 1977 1987 +6 225 11,082 +144 Hover/Click
Total Volume and Open Interest 21,360 295,780 +565  
London Sugar(LCE) Weekly Monthly
May23 230307 581.50 591.30 580.90 588.20 +7.90 6,784 46,394 -1,211 Hover/Click
Aug23 230307 568.10 578.20 567.50 575.00 +8.10 2,570 18,188 +132 Hover/Click
Oct23 230307 554.80 563.10 554.50 559.20 +5.70 998 11,655 +161 Hover/Click
Dec23 230307 545.00 551.30 545.00 549.50 +5.70 369 7,091 +86 Hover/Click
Mar24 230307 541.00 544.70 540.90 543.20 +5.60 141 3,967 +14 Hover/Click
Total Volume and Open Interest 10,898 88,536 -798  
Cotton(ICE) Weekly Monthly
Mar23 230307 83.12 83.12 82.89 82.89 -1.97 0 6 +0 Hover/Click
May23 230307 84.65 84.90 82.53 82.77 -1.94 13,593 90,594 -1,885 Hover/Click
Jul23 230307 85.41 85.55 83.34 83.58 -1.86 6,638 44,996 -861 Hover/Click
Oct23 230307 83.63 83.63 83.63 83.63 -1.77 22 17 +1 Hover/Click
Dec23 230307 85.04 85.05 83.30 83.53 -1.61 3,245 39,172 +944 Hover/Click
Mar24 230307 84.65 84.74 83.30 83.46 -1.49 113 3,937 +5 Hover/Click
Total Volume and Open Interest 23,681 182,442 -1,774  
Crude Oil(NYM) Weekly Monthly
Apr23 230307 80.50 80.94 77.06 77.58 -2.88 292,351 257,905 -11,571 Hover/Click
May23 230307 80.59 81.04 77.18 77.72 -2.84 80,127 217,698 +4,669 Hover/Click
Jun23 230307 80.51 80.97 77.21 77.71 -2.80 69,298 220,746 -487 Hover/Click
Jul23 230307 80.29 80.72 77.05 77.53 -2.75 23,899 132,800 -96 Hover/Click
Aug23 230307 79.97 80.31 76.77 77.22 -2.70 14,683 61,755 -1,577 Hover/Click
Sep23 230307 79.48 79.86 76.36 76.83 -2.63 20,261 115,860 -652 Hover/Click
Oct23 230307 79.33 79.33 75.95 76.39 -2.57 6,402 57,705 +823 Hover/Click
Nov23 230307 78.76 78.77 75.72 75.94 -2.51 3,718 28,004 +220 Hover/Click
Dec23 230307 77.91 78.27 75.00 75.47 -2.45 45,321 209,826 +1,426 Hover/Click
Jan24 230307 77.57 77.57 74.53 74.98 -2.41 2,811 37,283 +683 Hover/Click
Feb24 230307 77.04 77.04 74.47 74.50 -2.37 2,183 22,529 +1,124 Hover/Click
Mar24 230307 76.45 76.54 73.80 74.07 -2.31 3,101 26,657 +397 Hover/Click
Apr24 230307 75.39 75.69 73.52 73.67 -2.27 619 17,679 +207 Hover/Click
May24 230307 75.60 75.60 73.28 73.28 -2.24 761 11,518 +142 Hover/Click
Jun24 230307 75.18 75.32 72.46 72.88 -2.22 8,651 68,270 +210 Hover/Click
Jul24 230307 74.10 74.10 72.45 72.45 -2.20 2 10,228 +0 Hover/Click
Total Volume and Open Interest 594,327 1,754,733 -3,085  
e-miNY Crude Oil(NYM)
Apr23 230307 80.475 80.925 77.075 77.575 -2.875 11,585 3,462 +359  
May23 230307 80.600 81.000 77.225 77.725 -2.825 516 595 -4  
Jun23 230307 80.600 80.925 77.250 77.700 -2.800 86 331 +0  
Jul23 230307 80.375 80.725 77.075 77.525 -2.750 16 51 -1  
Aug23 230307 79.400 79.400 76.775 77.225 -2.700 2 38 -1  
Sep23 230307 79.250 79.300 76.400 76.825 -2.625 6 28 +0  
Oct23 230307 76.400 76.400 76.300 76.400 -2.550 0 5 +0  
Nov23 230307 76.300 76.300 75.900 75.950 -2.500 2 15 +0  
Dec23 230307 78.000 78.250 75.025 75.475 -2.450 22 152 -4  
Jan24 230307 75.200 75.200 74.975 74.975 -2.425 0 9 +0  
Total Volume and Open Interest 12,237 4,760 +349  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230307 288.94 290.65 277.42 279.75 -8.91 40,496 71,730 -781 Hover/Click
May23 230307 284.63 285.78 273.43 275.18 -8.72 29,653 51,641 +1,778 Hover/Click
Jun23 230307 279.74 280.98 269.78 271.05 -8.31 21,300 34,185 +955 Hover/Click
Jul23 230307 278.45 278.72 268.02 269.24 -8.06 7,238 16,313 -192 Hover/Click
Aug23 230307 274.36 274.72 267.51 268.50 -7.86 5,636 11,065 -311 Hover/Click
Sep23 230307 274.22 274.44 267.31 268.36 -7.66 4,288 13,143 -258 Hover/Click
Oct23 230307 273.62 273.99 267.11 268.13 -7.50 1,455 9,179 -43 Hover/Click
Nov23 230307 271.96 271.96 267.10 267.57 -7.38 1,178 7,623 +159 Hover/Click
Dec23 230307 273.40 274.85 265.47 266.58 -7.30 3,247 20,795 +75 Hover/Click
Jan24 230307 270.00 273.84 264.76 265.81 -7.21 381 3,504 +43 Hover/Click
Feb24 230307 269.81 272.51 263.69 264.69 -7.15 325 2,117 +84 Hover/Click
Mar24 230307 266.24 266.24 262.03 262.92 -7.09 480 2,210 +70 Hover/Click
Apr24 230307 262.99 263.75 260.51 260.52 -6.99 265 2,206 +125 Hover/Click
May24 230307 262.30 262.30 259.17 259.17 -6.90 185 858 +52 Hover/Click
Total Volume and Open Interest 116,943 255,496 +1,771  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230307 279.62 281.22 267.80 270.07 -9.58 52,713 92,433 -5,844 Hover/Click
May23 230307 278.24 279.95 266.75 268.99 -9.42 38,512 65,844 +407 Hover/Click
Jun23 230307 274.05 275.83 263.28 265.45 -9.00 27,458 48,977 +390 Hover/Click
Jul23 230307 269.91 271.15 259.38 261.30 -8.64 10,168 20,971 +137 Hover/Click
Aug23 230307 262.49 266.18 255.50 256.77 -8.32 7,110 8,467 -185 Hover/Click
Sep23 230307 259.63 260.76 250.00 251.85 -7.89 7,828 24,918 +510 Hover/Click
Oct23 230307 240.99 241.16 234.70 235.85 -6.92 3,294 12,580 +127 Hover/Click
Nov23 230307 236.72 236.72 228.84 230.63 -6.82 2,060 8,491 +328 Hover/Click
Dec23 230307 233.54 233.94 224.94 226.63 -6.74 2,157 12,398 +203 Hover/Click
Jan24 230307 229.73 229.73 223.70 224.63 -6.72 359 9,716 -69 Hover/Click
Total Volume and Open Interest 152,026 309,739 -3,992  
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 +0.115 246,373 177,439 -6,479 Hover/Click
May23 230307 2.769 2.850 2.673 2.840 +0.110 132,805 265,892 -1,702 Hover/Click
Jun23 230307 2.976 3.070 2.872 3.060 +0.132 29,833 59,970 -1,210 Hover/Click
Jul23 230307 3.142 3.259 3.058 3.251 +0.144 32,872 88,393 -680 Hover/Click
Aug23 230307 3.190 3.299 3.098 3.293 +0.137 17,528 39,194 +665 Hover/Click
Sep23 230307 3.153 3.263 3.067 3.256 +0.134 17,163 95,316 -989 Hover/Click
Oct23 230307 3.230 3.340 3.140 3.332 +0.132 30,471 93,035 +367 Hover/Click
Nov23 230307 3.573 3.717 3.542 3.697 +0.103 7,037 45,894 -490 Hover/Click
Dec23 230307 4.001 4.106 3.944 4.082 +0.102 6,070 35,686 +96 Hover/Click
Jan24 230307 4.217 4.287 4.113 4.261 +0.096 14,524 74,093 +545 Hover/Click
Feb24 230307 4.047 4.171 4.016 4.147 +0.093 7,495 25,263 +817 Hover/Click
Mar24 230307 3.719 3.838 3.678 3.820 +0.094 13,705 34,366 +98 Hover/Click
Apr24 230307 3.426 3.496 3.353 3.480 +0.085 12,304 40,552 -34 Hover/Click
May24 230307 3.393 3.472 3.368 3.462 +0.087 3,572 17,744 +162 Hover/Click
Jun24 230307 3.534 3.624 3.520 3.616 +0.098 2,473 6,203 +180 Hover/Click
Jul24 230307 3.677 3.770 3.664 3.760 +0.107 2,454 7,436 +175 Hover/Click
Total Volume and Open Interest 590,702 1,246,657 -4,721  
Brent Crude Oil(ICE) Weekly Monthly
May23 230307 86.23 86.75 82.83 83.29 -2.89 244,340 467,381 -5,083 Hover/Click
Jun23 230307 85.68 86.17 82.35 82.80 -2.82 188,830 448,239 +5,056 Hover/Click
Jul23 230307 85.18 85.69 81.98 82.43 -2.73 76,477 182,689 +3,070 Hover/Click
Aug23 230307 84.70 85.19 81.58 82.03 -2.66 41,913 111,730 -1,160 Hover/Click
Sep23 230307 84.22 84.70 81.20 81.63 -2.60 37,245 114,045 +1,641 Hover/Click
Oct23 230307 83.74 84.19 80.79 81.19 -2.54 15,678 67,398 +49 Hover/Click
Nov23 230307 83.26 83.69 80.37 80.76 -2.49 8,758 64,465 +457 Hover/Click
Dec23 230307 82.78 83.22 79.94 80.34 -2.45 65,822 208,353 +91 Hover/Click
Jan24 230307 82.51 82.55 79.65 79.89 -2.41 2,825 38,515 -239 Hover/Click
Feb24 230307 81.24 81.28 78.91 79.43 -2.38 1,720 46,080 -343 Hover/Click
Mar24 230307 80.94 80.94 79.00 79.00 -2.33 3,405 27,820 +214 Hover/Click
Apr24 230307 78.61 78.61 78.61 78.61 -2.28 1,462 12,090 +259 Hover/Click
May24 230307 78.24 78.24 78.24 78.24 -2.24 712 11,199 +205 Hover/Click
Jun24 230307 80.13 80.41 77.55 77.87 -2.20 15,343 64,097 +2,491 Hover/Click
Total Volume and Open Interest 732,013 2,091,243 +9,440  
Gas Oil(ICE) Weekly Monthly
Mar23 230307 853.00 856.75 817.00 823.25 -19.50 26,824 35,907 -7,543 Hover/Click
Apr23 230307 846.50 851.50 811.50 817.75 -20.00 70,960 115,747 +362 Hover/Click
May23 230307 830.75 835.00 798.00 803.50 -18.50 41,034 82,809 +2,108 Hover/Click
Jun23 230307 818.00 821.00 786.50 792.00 -17.25 37,691 67,761 +1,626 Hover/Click
Jul23 230307 810.25 812.75 780.25 785.50 -16.50 13,647 31,321 +1,241 Hover/Click
Aug23 230307 808.25 808.25 776.75 782.00 -16.00 5,793 25,848 +354 Hover/Click
Sep23 230307 805.25 805.25 774.25 780.00 -15.25 6,701 35,182 +437 Hover/Click
Oct23 230307 799.25 799.50 772.50 778.25 -14.50 1,952 19,700 +280 Hover/Click
Nov23 230307 792.50 792.50 766.50 772.50 -14.00 1,506 13,980 +143 Hover/Click
Dec23 230307 785.25 788.25 759.00 765.25 -13.50 10,008 53,195 +107 Hover/Click
Total Volume and Open Interest 222,837 551,623 -192  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230307 80.52 80.86 77.09 77.58 -2.88 20,292 57,332 -3,408 Hover/Click
May23 230307 80.56 80.95 77.24 77.72 -2.84 27,816 62,028 +672 Hover/Click
Jun23 230307 80.59 80.84 77.24 77.71 -2.80 34,938 73,224 +235 Hover/Click
Jul23 230307 80.43 80.48 77.23 77.53 -2.75 14,319 26,636 -516 Hover/Click
Aug23 230307 80.09 80.12 76.91 77.22 -2.70 12,461 13,039 -7 Hover/Click
Sep23 230307 79.65 79.65 76.52 76.83 -2.63 7,009 29,376 -168 Hover/Click
Oct23 230307 79.12 79.12 76.39 76.39 -2.57 1,155 7,547 -162 Hover/Click
Nov23 230307 78.37 78.37 75.94 75.94 -2.51 372 8,704 -28 Hover/Click
Dec23 230307 78.11 78.11 75.47 75.47 -2.45 8,571 69,810 +743 Hover/Click
Jan24 230307 74.98 74.98 74.98 74.98 -2.41 294 5,450 +21 Hover/Click
Feb24 230307 74.50 74.50 74.50 74.50 -2.37 135 2,720 +0 Hover/Click
Mar24 230307 74.07 74.07 74.07 74.07 -2.31 288 3,338 -78 Hover/Click
Apr24 230307 73.67 73.67 73.67 73.67 -2.27 0 1,021 +0 Hover/Click
May24 230307 73.28 73.28 73.28 73.28 -2.24 0 924 +0 Hover/Click
Jun24 230307 73.11 73.11 72.88 72.88 -2.22 604 9,412 -72 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 129,424 428,748 -2,920  
US Dollar Index(ICE) Weekly Monthly
Mar23 230307 104.275 105.635 104.095 105.592 +1.268 21,761 29,632 -3,294 Hover/Click
Jun23 230307 103.965 105.250 103.735 105.213 +1.225 7,009 6,438 +3,613 Hover/Click
Sep23 230307 104.000 104.838 104.000 104.838 +1.150 104 109 +103 Hover/Click
Total Volume and Open Interest 28,874 36,184 +422  
Australian Dollar(CME) Weekly Monthly
Mar23 230307 67.30 67.49 65.81 65.87 -1.35 78,603 120,126 -6,258 Hover/Click
Jun23 230307 67.55 67.74 66.07 66.13 -1.33 19,364 14,835 +10,083 Hover/Click
Sep23 230307 67.92 67.96 66.36 66.36 -1.34 24 96 +2 Hover/Click
Total Volume and Open Interest 98,033 135,327 +3,815  
British Pound(CME) Weekly Monthly
Mar23 230307 120.27 120.67 118.22 118.30 -1.87 110,399 173,503 -19,853 Hover/Click
Jun23 230307 120.49 120.92 118.51 118.58 -1.85 42,655 36,250 +20,559 Hover/Click
Sep23 230307 120.41 121.17 118.81 118.85 -1.84 62 488 -52 Hover/Click
Total Volume and Open Interest 154,981 214,252 +2,254  
Canadian Dollar(CME) Weekly Monthly
Mar23 230307 73.46 73.53 72.66 72.68 -0.75 62,905 149,732 -13,971 Hover/Click
Jun23 230307 73.57 73.64 72.78 72.80 -0.74 23,879 25,193 +12,193 Hover/Click
Sep23 230307 73.60 73.80 72.97 72.97 -0.73 253 940 +123 Hover/Click
Dec23 230307 73.67 73.94 73.15 73.15 -0.71 103 612 +99 Hover/Click
Total Volume and Open Interest 87,213 176,887 -1,521  
Japanese Yen(CME) Weekly Monthly
Mar23 230307 73.62 73.84 72.94 72.99 -0.57 126,643 162,686 -19,984 Hover/Click
Jun23 230307 74.68 74.91 74.02 74.08 -0.55 37,432 32,642 +18,327 Hover/Click
Sep23 230307 75.36 75.97 75.13 75.16 -0.53 4 1,437 +2 Hover/Click
Total Volume and Open Interest 165,983 202,571 -147  
Swiss Franc(CME) Weekly Monthly
Mar23 230307 107.48 107.76 106.16 106.25 -1.10 22,720 38,190 -2,619 Hover/Click
Jun23 230307 108.55 108.85 107.30 107.37 -1.07 9,916 5,659 +3,589 Hover/Click
Sep23 230307 109.70 109.80 108.37 108.39 -1.05 2 67 +0 Hover/Click
Total Volume and Open Interest 32,638 43,955 +970  
EuroFX(CME) Weekly Monthly
Mar23 230307 106.86 106.99 105.50 105.55 -1.25 217,779 724,119 -27,650 Hover/Click
Jun23 230307 107.45 107.58 106.12 106.17 -1.23 72,808 106,139 +41,285 Hover/Click
Sep23 230307 107.99 108.05 106.63 106.67 -1.20 388 1,576 +48 Hover/Click
Total Volume and Open Interest 292,849 835,311 +14,045  
Mexican Peso(CME) Weekly Monthly
Mar23 230307 554.75 556.00 549.63 550.75 -3.50 91,892 267,683 -23,383 Hover/Click
Jun23 230307 544.88 546.00 539.75 541.00 -3.38 57,467 62,267 +39,046 Hover/Click
Total Volume and Open Interest 149,379 329,977 +15,675  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230307 61.9400 62.2100 61.0300 61.0900 -0.7200 23,435 38,381 -618 Hover/Click
Jun23 230307 61.9500 62.2000 61.0200 61.0800 -0.7200 5,608 5,238 +3,481 Hover/Click
Total Volume and Open Interest 29,043 43,621 +2,863  
Brazilian Real(CME) Weekly Monthly
Apr23 230307 192.70 192.95 191.15 191.40 -0.90 6,415 40,924 +88  
May23 230307 191.25 192.00 190.35 190.55 -0.90 60 35 +10  
Jun23 230307 189.50 190.45 189.50 189.50 -0.90 10 1,667 +10 Hover/Click
Jul23 230307 188.55 188.55 188.55 188.55 -0.85        
Total Volume and Open Interest 6,485 42,626 +108  
Bitcoin RR(CME) Weekly Monthly
Mar23 230307 22455 22600 21940 22070 -320 4,800 9,854 -452 Hover/Click
Apr23 230307 22560 22725 22080 22195 -330 118 2,514 +8 Hover/Click
May23 230307 22660 22785 22185 22275 -325 14 209 -2 Hover/Click
Jun23 230307 22710 22835 22280 22330 -325 7 174 +0 Hover/Click
Jul23 230307 22780 22850 22355 22355 -310 0 3 +0 Hover/Click
Total Volume and Open Interest 4,939 12,769 -446  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230307 123~260 124~190 123~170 124~000 +0~130 389 24,052 -2,075 Hover/Click
Jun23 230307 124~270 125~230 124~160 125~020 +0~140 280,492 1,196,222 +6,040 Hover/Click
Sep23 230307 125~080 125~250 125~070 125~070 +0~140 5 33 +2 Hover/Click
Total Volume and Open Interest 280,886 1,220,307 +3,967  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230307 110~195 110~305 110~100 110~165 -0~015 9,249 12,847 -3,946 Hover/Click
Jun23 230307 111~030 111~130 110~235 110~305 -0~010 1,339,588 4,253,357 -1,894 Hover/Click
Sep23 230307 111~200 111~235 111~090 111~125 -0~010 23 51 +3 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230307 106~076 106~150 105~316 106~006 -0~070 4,344 11,534 -1,121 Hover/Click
Jun23 230307 106~206 106~264 106~100 106~120 -0~066 805,887 4,205,639 -507 Hover/Click
Sep23 230307 106~280 106~280 106~280 106~280 -0~066       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230307 101~161 101~186 101~094 101~096 -0~067 3,091 4,840 +1,922 Hover/Click
Jun23 230307 101~211 101~235 101~132 101~137 -0~070 389,780 2,553,360 -11,666 Hover/Click
Sep23 230307 102~061 102~061 101~292 101~292 -0~070 1 35 -1 Hover/Click
Total Volume and Open Interest 392,872 2,558,235 -9,745  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230307 95.750 95.760 95.690 95.720 -0.025 34,504 162,520 -157  
Jun23 230307 95.390 95.400 95.265 95.315 -0.065 50,353 229,680 +2,687  
Sep23 230307 95.245 95.255 95.100 95.155 -0.085 39,074 130,062 -1,839  
Dec23 230307 95.255 95.280 95.120 95.180 -0.085 40,608 134,374 -820  
Mar24 230307 95.390 95.430 95.265 95.325 -0.080 25,714 99,259 +1,824  
Jun24 230307 95.560 95.610 95.445 95.515 -0.070 49,399 106,268 +195  
Sep24 230307 95.710 95.765 95.610 95.685 -0.050 30,802 89,625 +2,884  
Dec24 230307 95.825 95.890 95.730 95.815 -0.035 31,652 117,404 +3,431  
Mar25 230307 95.925 95.990 95.840 95.925 -0.020 18,665 53,034 +2,974  
Jun25 230307 96.000 96.080 95.930 96.015 -0.015 16,831 60,439 +2,348  
Sep25 230307 96.070 96.150 96.010 96.090 -0.010 10,645 31,656 +1,297  
Dec25 230307 96.140 96.215 96.085 96.160 -0.005 17,853 45,892 -1,358  
Mar26 230307 96.190 96.270 96.145 96.220 unch 5,487 29,521 -286  
Jun26 230307 96.245 96.325 96.210 96.280 +0.005 3,955 13,649 -803  
Sep26 230307 96.295 96.385 96.265 96.335 +0.005 3,293 11,281 -461  
Dec26 230307 96.340 96.435 96.320 96.385 +0.005 2,997 15,432 -138  
Mar27 230307 96.380 96.475 96.375 96.430 +0.010 1,605 13,969 -169  
Jun27 230307 96.410 96.505 96.400 96.465 +0.010 2,143 8,400 +217  
Total Volume and Open Interest 387,127 1,550,865 +11,842  
Ultra T-Bond(CBOT)
Mar23 230307 135~18 136~13 134~20 135~15 +0~15 764 10,078 -632  
Jun23 230307 135~20 136~22 134~26 135~22 +0~14 176,328 1,462,448 +2,944  
Sep23 230307 136~00 136~00 135~22 135~22 +0~14 1 1 +1  
Total Volume and Open Interest 177,093 1,472,527 +2,313  
Ultra 10-Yr T-Note(CBOT)
Mar23 230307 117~025 117~055 116~135 116~215 +0~030 394 10,191 -261  
Jun23 230307 116~215 117~035 116~095 116~190 +0~030 287,925 1,555,443 +1,719  
Sep23 230307 116~120 116~120 116~120 116~120 +0~030        
Total Volume and Open Interest 288,319 1,565,634 +1,458  
30 Day Federal Funds(CBOT)
Mar23 230307 95.332 95.338 95.305 95.308 -0.025 22,796 179,597 -2,269  
Apr23 230307 95.110 95.120 95.010 95.020 -0.090 47,453 499,417 +11,100  
May23 230307 94.845 94.855 94.705 94.720 -0.125 54,477 314,683 +1,243  
Jun23 230307 94.720 94.730 94.560 94.570 -0.150 14,655 87,171 +60  
Jul23 230307 94.615 94.630 94.440 94.450 -0.165 32,037 194,050 +6,060  
Aug23 230307 94.535 94.560 94.365 94.380 -0.155 31,988 146,731 -5,072  
Total Volume and Open Interest 271,902 1,716,488 +12,175  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230307 146.85 146.88 146.62 146.86 +0.04 4,487 14,957 -1,067 Hover/Click
Jun23 230307 145.43 145.48 145.27 145.47 +0.04 2,447 2,523 +1,527 Hover/Click
Sep23 230307 145.47 145.47 145.47 145.47 +0.04       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230307 133.26 135.44 132.76 134.18 +0.54 88,322 111,779 -93,315  
Jun23 230307 132.84 135.00 132.36 133.82 +0.68 80,641 228,069 +16,659  
Sep23 230307 133.20 133.20 132.60 132.60 +0.54 0 2 -1  
Total Volume and Open Interest 168,963 339,850 -76,657  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230307 131.65 132.67 131.49 132.07 +0.21 822,863 521,284 -392,839 Hover/Click
Jun23 230307 130.77 131.78 130.60 131.22 +0.31 865,558 1,403,620 +205,064 Hover/Click
Sep23 230307 130.27 130.27 130.27 130.27 +0.01 1 6 +0 Hover/Click
Total Volume and Open Interest 1,688,422 1,924,910 -187,775  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230307 114.24 114.76 114.18 114.37 +0.03 751,045 692,512 -620,568 Hover/Click
Jun23 230307 114.84 115.41 114.75 115.06 +0.13 779,069 1,634,217 +200,050 Hover/Click
Sep23 230307 114.87 114.87 114.87 114.87 -0.47 6 7 +6 Hover/Click
Total Volume and Open Interest 1,530,120 2,326,736 -420,512  
Euro-Schatz(EUREX)
Mar23 230307 104.54 104.69 104.49 104.54 -0.06 786,179 688,923 -691,533  
Jun23 230307 104.44 104.61 104.39 104.46 -0.02 832,984 1,913,249 +219,539  
Sep23 230307 105.29 105.29 105.29 105.29 -0.06 0 1 +0  
Total Volume and Open Interest 1,619,163 2,602,173 -471,994  
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 1,362 6,647 -702 Hover/Click
Jun23 230307 99~27 100~20 99~10 100~03 +0~04 162,363 426,857 +2,197 Hover/Click
Total Volume and Open Interest 163,725 433,545 +1,495  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230307 97.045 97.055 97.000 97.005 -0.045 173,012 498,352 +12,105  
Jun23 230307 96.220 96.250 96.145 96.160 -0.060 237,133 657,197 +2,958  
Sep23 230307 95.930 95.980 95.840 95.885 -0.060 252,411 662,408 +26,960  
Total Volume and Open Interest 1,954,143 4,468,232 +65,725  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230307 96.31 96.38 96.29 96.38 +0.06 25,917 166,128 -5,297  
Jun23 230307 95.87 96.03 95.87 96.02 +0.13 31,704 246,714 -1,086  
Sep23 230307 95.73 95.89 95.71 95.88 +0.14 24,657 170,855 -3,657  
Dec23 230307 95.70 95.88 95.68 95.87 +0.16 14,807 196,325 -1,902  
Mar24 230307 95.77 95.94 95.73 95.94 +0.17 10,487 127,123 -4,023  
Jun24 230307 95.88 96.05 95.85 96.04 +0.15 11,788 108,132 -2,490  
Sep24 230307 95.98 96.15 95.96 96.14 +0.14 20,913 73,485 +5,734  
Dec24 230307 96.07 96.24 96.04 96.22 +0.15 16,886 60,316 +9,082  
Mar25 230307 96.13 96.32 96.13 96.31 +0.16 1,362 7,754 +923  
Jun25 230307 96.18 96.37 96.18 96.37 +0.16 45 530 -10  
Total Volume and Open Interest 158,636 1,157,914 -2,681  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230307 96.23 96.34 96.21 96.32 +0.08 135,954 1,078,380 -1,304  
Jun23 230307 96.22 96.33 96.21 96.31 +0.08 3,976 6,350 +3,155  
Total Volume and Open Interest 139,930 1,084,730 +1,851  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230307 96.47 96.64 96.45 96.62 +0.14 130,244 837,640 -6,004  
Jun23 230307 96.48 96.63 96.46 96.61 +0.13 10,709 14,806 +9,685  
Total Volume and Open Interest 140,953 852,446 +3,681  
Gold(CMX) Weekly Monthly
Apr23 230307 1852.6 1856.9 1817.1 1820.0 -34.6 136,224 318,347 -833 Hover/Click
Jun23 230307 1868.6 1873.4 1834.2 1836.8 -34.6 14,994 82,586 +4,308 Hover/Click
Aug23 230307 1890.0 1891.1 1852.9 1854.9 -34.5 3,255 16,771 +129 Hover/Click
Oct23 230307 1902.5 1907.4 1872.0 1873.0 -34.2 288 5,887 -43 Hover/Click
Dec23 230307 1922.6 1926.1 1888.8 1891.2 -33.7 362 15,010 +0 Hover/Click
Feb24 230307 1909.0 1910.7 1908.3 1910.4 -32.0 52 1,511 -44 Hover/Click
Apr24 230307 1927.6 1929.6 1927.6 1929.0 -29.5 2 454 +2 Hover/Click
Jun24 230307 1945.8 1945.8 1945.8 1945.8 -28.8 0 341 +0 Hover/Click
Aug24 230307 1960.1 1960.1 1960.1 1960.1 -28.8 0 22 +0 Hover/Click
Oct24 230307 1976.5 1976.5 1976.5 1976.5 -28.8 0 21 +0 Hover/Click
Dec24 230307 1990.2 1990.2 1990.2 1990.2 -28.8 0 327 +0 Hover/Click
Total Volume and Open Interest 155,212 441,454 +3,464  
Silver(CMX) Weekly Monthly
Mar23 230307 2098.5 2098.5 1999.0 2005.4 -93.0 120 151 -46 Hover/Click
May23 230307 2114.0 2121.5 2010.5 2019.9 -93.6 56,899 104,962 -689 Hover/Click
Jul23 230307 2132.0 2139.5 2029.0 2038.3 -93.8 2,439 9,632 +768 Hover/Click
Sep23 230307 2149.5 2156.0 2054.0 2057.9 -92.8 1,022 3,560 +396 Hover/Click
Dec23 230307 2177.0 2179.0 2078.5 2085.1 -91.2 306 3,283 -48 Hover/Click
Mar24 230307 2160.5 2160.5 2105.5 2109.8 -93.0 65 216 -11 Hover/Click
May24 230307 2127.5 2127.5 2127.5 2127.5 -93.0 0 32 +0 Hover/Click
Total Volume and Open Interest 60,940 122,402 +360  
Platinum(NYMEX) Weekly Monthly
Apr23 230307 978.6 983.7 930.9 936.3 -42.3 22,301 47,656 -2,272 Hover/Click
Jul23 230307 985.3 988.3 936.8 941.7 -41.9 4,310 19,678 +2,357 Hover/Click
Oct23 230307 989.5 990.5 944.0 948.1 -38.6 228 1,364 -10 Hover/Click
Jan24 230307 953.6 953.6 953.6 953.6 -38.4 0 265 +0 Hover/Click
Total Volume and Open Interest 26,839 68,971 +75  
Palladium(NYMEX) Weekly Monthly
Mar23 230307 1353.70 1353.70 1353.70 1353.70 -53.70 0 36 +0 Hover/Click
Jun23 230307 1425.00 1439.00 1362.00 1370.60 -53.90 1,679 11,901 +166 Hover/Click
Sep23 230307 1384.50 1384.50 1384.50 1384.50 -54.00 31 59 +1 Hover/Click
Total Volume and Open Interest 1,714 12,011 +167  
Copper(CMX) Weekly Monthly
Mar23 230307 408.70 408.80 397.55 398.65 -11.40 795 3,746 -189 Hover/Click
May23 230307 407.50 409.50 396.30 397.50 -11.35 63,750 128,149 -741 Hover/Click
Jul23 230307 407.85 409.80 396.85 398.00 -11.25 6,656 35,237 +1,472 Hover/Click
Sep23 230307 408.15 408.80 397.45 398.35 -11.15 2,527 14,706 -196 Hover/Click
Dec23 230307 408.30 409.95 397.50 398.55 -11.10 1,393 14,819 -183 Hover/Click
Total Volume and Open Interest 75,896 208,545 +221  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230307 33455 33512 32840 32864 -587 135,346 87,012 -640 Hover/Click
Jun23 230307 33711 33779 33115 33137 -582 1,202 2,524 +454 Hover/Click
Sep23 230307 33999 34000 33301 33301 -555 2 37 +2 Hover/Click
Dec23 230307 33682 33682 33450 33450 -601       Hover/Click
Total Volume and Open Interest 136,550 89,573 -184  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230307 33446 33513 32840 32864 -587 79,946 19,605 -1,085 Hover/Click
Jun23 230307 33700 33777 33113 33137 -582 3,617 3,332 +481 Hover/Click
Sep23 230307 33971 33971 33301 33301 -555 10 89 +5 Hover/Click
Dec23 230307 33450 33450 33450 33450 -601 0 4 +0 Hover/Click
Total Volume and Open Interest 83,573 23,030 -599  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230307 4053.75 4064.50 3982.50 3989.75 -62.75 1,528,845 2,062,550 -5,607 Hover/Click
Jun23 230307 4090.00 4101.50 4019.75 4027.00 -62.75 31,637 65,187 +9,045 Hover/Click
Sep23 230307 4140.00 4142.50 4063.25 4068.25 -63.00 107 1,474 +32 Hover/Click
Dec23 230307 4177.00 4178.50 4111.00 4111.00 -63.25 277 2,893 +35 Hover/Click
Total Volume and Open Interest 1,560,938 2,134,185 +3,458  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230307 4052.25 4064.50 3982.50 3989.75 -62.75 993,029 185,245 +4,611 Hover/Click
Jun23 230307 4090.50 4101.75 4019.50 4027.00 -62.75 16,832 8,994 +925 Hover/Click
Sep23 230307 4132.00 4142.00 4062.00 4068.25 -63.00 121 398 +6 Hover/Click
Dec23 230307 4160.00 4180.00 4111.00 4111.00 -63.25 13 170 +6 Hover/Click
Total Volume and Open Interest 1,009,995 194,926 +5,548  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230307 12320.25 12381.25 12142.25 12169.00 -154.50 612,506 257,133 -1,857 Hover/Click
Jun23 230307 12451.00 12519.75 12281.25 12308.00 -152.50 8,432 6,874 +945 Hover/Click
Sep23 230307 12586.50 12654.25 12444.25 12453.00 -153.50 43 154 -1 Hover/Click
Total Volume and Open Interest 620,981 264,471 -913  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230307 12322.50 12381.75 12142.25 12169.00 -154.50 900,558 171,245 +330 Hover/Click
Jun23 230307 12453.00 12519.25 12281.25 12308.00 -152.50 11,731 5,757 +610 Hover/Click
Sep23 230307 12605.00 12669.25 12435.00 12453.00 -153.50 67 158 -6 Hover/Click
Total Volume and Open Interest 912,363 177,230 +933  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230307 2616.90 2626.70 2581.70 2585.90 -32.00 9,789 45,096 -56 Hover/Click
Jun23 230307 2628.00 2645.50 2606.00 2607.90 -30.90 1 1 +0 Hover/Click
Sep23 230307 2626.00 2626.00 2626.00 2626.00 -31.90       Hover/Click
Total Volume and Open Interest 9,790 45,097 -56  
Volatility Index(CBOE)
Mar23 230307 19.20 19.95 18.85 19.75 +0.53 56,410 126,833 -408  
Apr23 230307 20.40 20.90 20.10 20.80 +0.44 35,230 106,318 +4,861  
May23 230307 20.95 21.40 20.75 21.34 +0.42 13,853 41,460 +305  
Jun23 230307 21.40 21.80 21.28 21.71 +0.31 5,804 29,856 -345  
Total Volume and Open Interest 117,377 353,054 +4,380  
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 -22.40 177,105 436,197 +9,844 Hover/Click
Jun23 230307 1919.50 1927.00 1894.00 1897.40 -22.40 1,190 2,764 +378 Hover/Click
Sep23 230307 1916.40 1940.60 1914.70 1914.70 -18.20 0 10 +0 Hover/Click
Total Volume and Open Interest 178,295 438,971 +10,222  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230307 1903.20 1909.80 1876.20 1879.80 -22.40 63,622 21,341 -41 Hover/Click
Jun23 230307 1919.00 1926.70 1893.90 1897.40 -22.40 955 951 +15 Hover/Click
Sep23 230307 1914.70 1934.10 1914.70 1914.70 -18.20 2 11 +0 Hover/Click
Total Volume and Open Interest 64,579 22,305 -26  
Nikkei 225(CME)
Mar23 230307 28210 28455 28170 28210 +5 8,971 10,997 -2,507  
Jun23 230307 28030 28265 27980 28025 +5 5,985 5,294 +4,468  
Total Volume and Open Interest 14,956 16,291 +1,961  
Nikkei 225(SGX) Weekly Monthly
Mar23 230307 28230 28405 28175 28310 +75 76,383 119,808 -2,560  
Jun23 230307 27975 28145 27915 28055 +60 38,356 32,807 +22,905  
Sep23 230307 28005 28005 28005 28005 +75 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230307 28235 28405 28175 28320 +60 707,904 446,732 -23,017  
Jun23 230307 27970 28140 27915 28070 +80 147,193 66,961 +9,453  
Sep23 230307 27930 28080 27855 28000 +60 1,977 4,317 +374  
Total Volume and Open Interest 873,523 549,800 -10,309  
Nikkei 225(JPX)
Mar23 230307 28240 28400 28170 28320 +60 81,782 194,990 -32,294  
Jun23 230307 27980 28140 27910 28070 +80 40,314 80,010 +37,269  
Sep23 230307 27900 28070 27870 28000 +60 93 5,515 +288  
Total Volume and Open Interest 122,202 342,827 +5,107  
Nikkei 225(CME) Yen
Mar23 230307 28205 28455 28170 28205 +5 27,411 40,909 -692  
Jun23 230307 27955 28190 27915 27950 +5 10,211 11,867 +5,715  
Sep23 230307 27905 27905 27905 27905 +5        
Total Volume and Open Interest 37,622 52,776 +5,023  
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 46,193 259,217 -3,365  
Apr23 230307 7395.0 7409.0 7340.0 7356.0 -34.5 286 6,391 +25  
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 +0  
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 46,479 265,715 -3,340  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230307 20617 21056 20370 20584 -33 109,047 116,821 -2,500  
Apr23 230307 20652 21118 20439 20649 -36 481 1,918 +65  
May23 230307 21056 21056 20579 20579 -45 0 102 +0  
Total Volume and Open Interest 110,704 136,825 -1,464  
DAX(EUREX) Weekly Monthly
Mar23 230307 15656.0 15720.0 15526.0 15569.0 -93.0 59,790 88,186 -1,567  
Jun23 230307 15859.0 15891.0 15707.0 15740.0 -92.0 473 1,433 +221  
Sep23 230307 15881.0 15881.0 15881.0 15881.0 -93.0 2 146 +1  
Total Volume and Open Interest 60,265 89,765 -1,345  
Mini-DAX(EUREX)
Mar23 230307 15665.0 15720.0 15526.0 15569.0 -93.0 37,275 15,011 -234  
Jun23 230307 15864.0 15894.0 15711.0 15740.0 -92.0 148 403 +77  
Sep23 230307 15881.0 15881.0 15881.0 15881.0 -93.0        
Total Volume and Open Interest 37,423 15,414 -157  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230307 4313 4323 4267 4280 -35 826,112 4,011,125 +24,189  
Jun23 230307 4244 4262 4209 4221 -34 25,022 319,984 +13,671  
Sep23 230307 4249 4249 4249 4249 -35 0 4 +0  
Total Volume and Open Interest 851,134 4,365,227 +37,860  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230307 11042 11087 10934 10973 -85 25,206 168,037 +1,611  
Jun23 230307 10922 10964 10852 10855 -83 254 10,185 +144  
Sep23 230307 10990 10990 10895 10900 -83 28 47 +27  
Total Volume and Open Interest 25,488 178,269 +1,782  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230307 7931.50 7954.00 7879.00 7908.00 -10.00 90,603 638,567 -3,922  
Jun23 230307 7928.50 7954.00 7895.00 7910.00 -9.50 849 3,632 +801  
Sep23 230307 7919.00 7919.00 7919.00 7919.00 -9.50 0 218 +0  
Total Volume and Open Interest 91,452 642,425 -3,121  
SPI 200(SFE) Weekly Monthly
Mar23 230307 7293.0 7337.0 7262.0 7332.0 +41.0 40,044 324,619 +754  
Jun23 230307 7305.0 7364.0 7301.0 7363.0 +41.0 30 1,663 +3  
Sep23 230307 7296.0 7296.0 7296.0 7296.0 +41.0        
Total Volume and Open Interest 40,074 326,283 +757  
FTSE MIB(ISE)
Mar23 230307 27945.00 28045.00 27680.00 27783.00 -189.00 14,179 95,062 -412  
Jun23 230307 27405.00 27540.00 27308.00 27308.00 -172.00 162 2,375 +150  
Sep23 230307 27403.00 27403.00 27403.00 27403.00 -167.00 0 13 +0  
Total Volume and Open Interest 14,341 97,450 -262  
KOSPI 200(KFE)
Mar23 230307 320.50 322.05 319.10 319.40 -1.60 236,073 264,804 -49,339  
Jun23 230307 322.00 323.60 320.65 320.95 -1.80 21,546 101,356 +48,879  
Sep23 230307 323.90 325.45 322.80 322.80 -1.90 24 14,384 +14  
Total Volume and Open Interest 257,655 415,231 -639  
GSCI(CME) Weekly Monthly
Mar23 230307 593.10 593.10 580.40 582.55 -12.20 18 971 +10  
Apr23 230307 584.10 584.10 581.75 584.10 -10.80 5 5 +5  
May23 230307 586.60 586.60 586.60 586.60 -5.80        
Total Volume and Open Interest 23 976 +15  
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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9