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 Wed March 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230308 1525.25 1539.00 1524.50 1526.75 +1.50 1,130 1,146 -749 Hover/Click
May23 230308 1515.00 1533.75 1511.00 1517.75 +2.25 116,698 327,659 -1,781 Hover/Click
Jul23 230308 1504.50 1522.25 1500.25 1506.25 +1.50 62,330 163,729 +1,645 Hover/Click
Aug23 230308 1470.00 1486.50 1467.25 1472.00 +0.75 7,253 17,332 +1,006 Hover/Click
Sep23 230308 1403.75 1416.00 1399.50 1403.75 +0.25 4,856 12,102 +898 Hover/Click
Nov23 230308 1371.25 1383.75 1368.25 1371.50 -2.00 29,180 127,168 +1,223 Hover/Click
Jan24 230308 1378.00 1387.25 1373.00 1375.75 -2.50 2,461 15,517 +25 Hover/Click
Mar24 230308 1368.00 1376.00 1362.75 1366.00 -2.25 1,619 13,255 +352 Hover/Click
May24 230308 1366.50 1373.25 1361.50 1364.75 -1.75 1,098 5,225 +293 Hover/Click
Jul24 230308 1366.75 1374.50 1364.00 1366.50 -1.75 358 1,334 +103 Hover/Click
Aug24 230308 1351.50 1351.50 1351.50 1351.50 -1.00 0 14 +0 Hover/Click
Sep24 230308 1319.00 1319.00 1319.00 1319.00 -1.00 0 106 +0 Hover/Click
Nov24 230308 1298.00 1307.00 1294.50 1298.25 -1.50 148 4,037 +64 Hover/Click
Jan25 230308 1299.25 1299.25 1299.25 1299.25 -1.50 0 18 +0 Hover/Click
Total Volume and Open Interest 227,136 688,880 +3,075  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230308 502.40 506.70 496.50 498.40 -3.10 693 1,689 -598 Hover/Click
May23 230308 488.70 495.30 485.00 485.70 -2.10 78,734 239,170 +2,010 Hover/Click
Jul23 230308 479.30 485.60 476.10 476.90 -2.00 46,707 100,758 +3,413 Hover/Click
Aug23 230308 466.30 471.90 463.10 464.40 -1.50 6,752 14,475 +507 Hover/Click
Sep23 230308 449.30 454.50 446.50 448.20 -1.30 3,748 15,365 +647 Hover/Click
Oct23 230308 436.10 440.70 433.30 435.30 -1.00 2,291 12,525 -38 Hover/Click
Dec23 230308 433.40 437.70 430.60 432.00 -1.70 13,023 45,826 +464 Hover/Click
Jan24 230308 427.00 431.20 424.80 426.10 -2.10 1,046 8,217 +264 Hover/Click
Mar24 230308 417.60 419.80 413.80 414.70 -3.40 293 3,608 -2 Hover/Click
May24 230308 410.20 413.10 407.80 408.60 -3.80 154 820 +63 Hover/Click
Total Volume and Open Interest 153,606 444,067 +6,793  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230308 58.25 59.10 58.10 58.49 +0.33 139 183 +7 Hover/Click
May23 230308 58.67 59.77 58.51 59.08 +0.42 53,712 179,105 -1,117 Hover/Click
Jul23 230308 58.61 59.57 58.46 59.00 +0.40 27,702 109,593 +1,580 Hover/Click
Aug23 230308 58.21 59.00 58.00 58.49 +0.38 4,808 27,773 +197 Hover/Click
Sep23 230308 57.65 58.46 57.51 57.99 +0.36 3,079 25,641 +608 Hover/Click
Oct23 230308 57.10 57.85 57.04 57.42 +0.33 2,104 14,633 +187 Hover/Click
Dec23 230308 56.85 57.59 56.72 57.15 +0.30 6,866 52,239 +626 Hover/Click
Jan24 230308 56.90 57.36 56.60 56.96 +0.27 404 9,426 +8 Hover/Click
Mar24 230308 56.59 57.13 56.41 56.71 +0.22 129 5,537 -15 Hover/Click
May24 230308 56.43 57.00 56.35 56.59 +0.20 64 1,712 +4 Hover/Click
Total Volume and Open Interest 99,057 431,162 +2,109  
Canola(WCE) Weekly Monthly
Mar23 230308 830.1 830.1 830.1 830.1 -4.8 10 3,268 -7 Hover/Click
May23 230308 813.0 815.5 806.0 808.1 -4.8 9,623 123,248 +1,600 Hover/Click
Jul23 230308 808.4 810.7 802.1 804.4 -3.9 4,474 91,132 +507 Hover/Click
Nov23 230308 782.1 784.0 776.7 779.8 -1.9 2,296 63,625 +927 Hover/Click
Jan24 230308 782.2 787.8 782.0 784.7 -1.8 445 3,947 +208 Hover/Click
Total Volume and Open Interest 16,852 286,485 +3,235  
Corn(CBOT) Weekly Monthly
Mar23 230308 644.00 646.00 634.00 634.50 -7.50 369 2,347 -232 Hover/Click
May23 230308 635.00 637.50 624.50 625.50 -8.75 110,482 518,003 -6,461 Hover/Click
Jul23 230308 623.50 625.50 613.00 614.00 -8.50 59,096 300,810 -1,506 Hover/Click
Sep23 230308 577.75 578.25 567.75 568.50 -9.00 19,781 167,201 +2,801 Hover/Click
Dec23 230308 567.00 567.50 557.50 558.00 -9.00 23,957 239,368 +3,672 Hover/Click
Mar24 230308 575.00 575.50 565.75 566.50 -9.25 1,342 21,489 -60 Hover/Click
May24 230308 580.00 580.25 570.75 571.25 -9.25 597 5,365 +290 Hover/Click
Jul24 230308 581.50 581.50 572.50 572.75 -9.50 101 3,140 +55 Hover/Click
Sep24 230308 549.25 549.25 542.50 542.50 -8.50 18 1,081 -1 Hover/Click
Dec24 230308 538.50 539.50 531.00 531.25 -8.50 379 11,699 +127 Hover/Click
Total Volume and Open Interest 216,170 1,271,964 -1,295  
Wheat(CBOT) Weekly Monthly
Mar23 230308 674.50 674.50 674.50 674.50 -10.25 20 33 -114 Hover/Click
May23 230308 698.00 699.50 684.25 687.50 -10.50 48,629 196,206 +2,748 Hover/Click
Jul23 230308 707.00 708.00 693.25 697.00 -9.50 17,841 90,518 +1,429 Hover/Click
Sep23 230308 718.50 718.50 704.50 707.75 -9.75 6,364 28,254 -89 Hover/Click
Dec23 230308 734.00 734.75 720.25 723.50 -10.00 3,695 33,432 +201 Hover/Click
Mar24 230308 745.00 745.50 731.75 734.75 -10.25 1,143 5,845 -85 Hover/Click
Total Volume and Open Interest 78,207 356,688 +4,199  
Wheat(KCBT) Weekly Monthly
Mar23 230308 806.50 806.50 806.50 806.50 +1.00 56 13 -97 Hover/Click
May23 230308 800.75 804.00 789.75 800.25 +1.00 21,304 86,411 +567 Hover/Click
Jul23 230308 795.00 795.75 782.25 791.00 -2.25 10,695 47,337 +1,186 Hover/Click
Sep23 230308 798.00 799.50 785.50 793.25 -3.75 3,152 17,371 +590 Hover/Click
Dec23 230308 806.75 806.75 792.75 799.00 -5.50 2,380 16,480 -129 Hover/Click
Mar24 230308 806.00 807.00 794.00 799.25 -6.50 183 1,339 +24 Hover/Click
May24 230308 792.25 799.50 791.00 794.00 -8.25 41 158 +29 Hover/Click
Total Volume and Open Interest 37,822 169,716 +2,171  
Wheat(MGE) Weekly Monthly
Mar23 230308 851.00 851.00 834.50 835.00 -11.25 60 376 -156 Hover/Click
May23 230308 852.00 852.75 837.00 838.50 -14.25 3,612 29,623 -527 Hover/Click
Jul23 230308 851.00 851.00 834.50 836.75 -13.75 1,750 11,194 +25 Hover/Click
Sep23 230308 845.25 845.25 830.25 831.75 -11.50 695 8,966 +66 Hover/Click
Dec23 230308 853.00 853.00 839.50 840.25 -10.75 170 3,654 +36 Hover/Click
Mar24 230308 848.50 848.50 844.25 844.25 -10.00 1 63 +0 Hover/Click
Total Volume and Open Interest 6,288 53,882 -556  
Oats(CBOT) Weekly Monthly
Mar23 230308 345.25 345.25 345.25 345.25 +7.50 0 5 +0 Hover/Click
May23 230308 338.00 351.00 337.00 349.00 +7.50 518 3,411 +134 Hover/Click
Jul23 230308 343.50 350.00 342.50 348.75 +5.50 55 650 +32 Hover/Click
Sep23 230308 349.00 352.75 349.00 352.75 +4.00 35 305 +13 Hover/Click
Total Volume and Open Interest 652 4,727 +221  
Rough Rice(CBOT) Weekly Monthly
Mar23 230308 15.98 15.98 15.98 15.98 -0.35       Hover/Click
May23 230308 16.65 16.65 16.25 16.29 -0.38 415 5,703 +115 Hover/Click
Jul23 230308 16.77 16.77 16.49 16.52 -0.36 15 494 +3 Hover/Click
Sep23 230308 15.52 15.52 15.34 15.48 -0.09 35 2,148 +27 Hover/Click
Total Volume and Open Interest 473 8,559 +147  
Live Cattle(CME) Weekly Monthly
Apr23 230308 165.900 165.935 164.785 165.450 -0.535 26,299 134,934 -1,876 Hover/Click
Jun23 230308 160.450 160.900 159.750 160.650 +0.100 17,322 109,054 -60 Hover/Click
Aug23 230308 160.100 160.330 159.350 160.185 +0.085 9,890 67,304 +499 Hover/Click
Oct23 230308 164.830 165.000 164.185 164.950 +0.165 5,794 29,156 +328 Hover/Click
Dec23 230308 168.750 169.250 168.300 169.200 +0.350 3,741 18,198 +586 Hover/Click
Feb24 230308 171.700 172.235 171.350 172.200 +0.415 444 4,626 +88 Hover/Click
Total Volume and Open Interest 64,074 366,833 -313  
Feeder Cattle(CME) Weekly Monthly
Mar23 230308 192.130 193.800 191.250 193.750 +1.620 3,648 8,029 -156 Hover/Click
Apr23 230308 198.580 200.235 197.650 200.080 +1.395 8,227 16,445 +368 Hover/Click
May23 230308 203.985 206.235 203.500 206.150 +1.950 6,423 12,906 +516 Hover/Click
Aug23 230308 217.485 219.750 217.035 219.700 +2.050 2,639 10,138 +367 Hover/Click
Sep23 230308 219.785 222.150 219.485 222.080 +2.095 1,062 2,657 +122 Hover/Click
Oct23 230308 221.380 223.850 221.235 223.735 +2.035 527 1,861 +66 Hover/Click
Nov23 230308 222.500 225.000 222.300 224.850 +2.000 286 763 -25 Hover/Click
Total Volume and Open Interest 22,908 53,201 +1,311  
Lean Hogs(CME) Weekly Monthly
Apr23 230308 84.480 86.180 84.230 85.750 +0.950 22,297 86,953 -1,465 Hover/Click
May23 230308 92.630 93.800 92.530 93.180 +0.230 26 1,140 +3  
Jun23 230308 100.030 100.630 99.550 100.280 +0.200 12,341 49,322 +1,980 Hover/Click
Jul23 230308 102.780 103.050 102.080 102.680 +0.080 2,722 16,333 +67 Hover/Click
Aug23 230308 103.650 103.850 102.950 103.430 -0.120 4,426 22,309 -31 Hover/Click
Oct23 230308 91.200 91.330 90.630 91.130 +0.100 3,365 26,160 +628 Hover/Click
Dec23 230308 83.730 84.000 83.400 83.980 +0.380 1,779 12,746 +510 Hover/Click
Feb24 230308 86.300 86.730 86.230 86.700 +0.350 855 5,930 +292 Hover/Click
Total Volume and Open Interest 47,884 222,108 +2,013  
Class III Milk(CME) Weekly Monthly
Mar23 230308 17.68 17.75 17.60 17.68 -0.02 311 5,411 -176 Hover/Click
Apr23 230308 17.60 17.70 17.47 17.51 -0.10 236 5,391 +100 Hover/Click
May23 230308 17.90 17.95 17.74 17.75 -0.09 85 2,928 -21 Hover/Click
Jun23 230308 18.28 18.32 18.19 18.23 -0.09 45 2,273 +7 Hover/Click
Jul23 230308 18.80 18.82 18.80 18.80 -0.10 29 1,530 +9 Hover/Click
Aug23 230308 19.25 19.27 19.25 19.25 -0.06 14 1,088 +3 Hover/Click
Sep23 230308 19.55 19.55 19.50 19.50 -0.05 11 1,116 +5 Hover/Click
Oct23 230308 19.60 19.65 19.60 19.65 -0.03 14 870 +0 Hover/Click
Nov23 230308 19.60 19.66 19.50 19.66 unch 2 748 -1 Hover/Click
Dec23 230308 19.32 19.32 19.21 19.27 -0.05 0 699 +0 Hover/Click
Jan24 230308 19.07 19.07 19.06 19.06 unch 0 128 +0 Hover/Click
Feb24 230308 18.85 18.85 18.85 18.85 unch 0 133 +0 Hover/Click
Mar24 230308 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 230308 2705 2705 2699 2699 -27 0 30 +0 Hover/Click
May23 230308 2750 2763 2722 2729 -27 21,671 138,148 -1,204 Hover/Click
Jul23 230308 2764 2770 2732 2738 -26 11,483 79,110 -152 Hover/Click
Sep23 230308 2758 2767 2731 2736 -26 5,308 45,617 -641 Hover/Click
Dec23 230308 2730 2736 2705 2710 -24 2,367 47,718 +561 Hover/Click
Mar24 230308 2687 2690 2662 2667 -22 1,110 20,058 +164 Hover/Click
May24 230308 2659 2664 2639 2646 -22 195 4,814 -59 Hover/Click
Total Volume and Open Interest 42,239 343,227 -1,334  
Coffee "C"(ICE) Weekly Monthly
Mar23 230308 180.00 180.00 179.00 179.55 -5.00 11 151 -11 Hover/Click
May23 230308 182.00 183.05 175.75 177.35 -5.20 14,787 81,573 -670 Hover/Click
Jul23 230308 181.45 182.35 175.15 176.80 -5.10 6,495 37,856 +179 Hover/Click
Sep23 230308 179.70 180.45 173.70 175.30 -5.05 4,445 31,150 +908 Hover/Click
Dec23 230308 177.85 178.50 172.00 173.60 -4.90 2,042 28,086 +143 Hover/Click
Mar24 230308 177.80 177.80 171.75 173.30 -4.85 650 8,630 +242 Hover/Click
Total Volume and Open Interest 28,938 197,354 +837  
Orange Juice(ICE) Weekly Monthly
Mar23 230308 272.05 272.05 262.25 262.25 -7.55 3 437 -3 Hover/Click
May23 230308 240.85 240.85 229.80 231.25 -8.55 570 9,051 -72 Hover/Click
Jul23 230308 226.20 226.20 220.70 222.25 -8.05 170 895 -87 Hover/Click
Sep23 230308 218.10 218.10 217.00 217.00 -7.45 123 417 +101 Hover/Click
Nov23 230308 210.00 211.05 210.00 211.05 -7.20 3 106 +1 Hover/Click
Jan24 230308 204.05 204.05 204.05 204.05 -7.20 1 5 -1 Hover/Click
Total Volume and Open Interest 870 10,911 -61  
Sugar #11(ICE) Weekly Monthly
May23 230308 21.00 21.03 20.77 20.88 -0.14 52,864 401,257 -1,259 Hover/Click
Jul23 230308 20.44 20.44 20.22 20.31 -0.13 31,206 218,108 +2,867 Hover/Click
Oct23 230308 20.16 20.16 19.99 20.06 -0.10 15,937 120,329 -1,401 Hover/Click
Mar24 230308 20.20 20.22 20.07 20.13 -0.11 6,209 97,948 +1,079 Hover/Click
May24 230308 19.04 19.12 19.02 19.10 -0.07 1,578 26,265 +246 Hover/Click
Jul24 230308 18.38 18.38 18.25 18.33 -0.05 989 22,495 +347 Hover/Click
Oct24 230308 17.85 17.89 17.77 17.87 -0.01 775 18,153 -236 Hover/Click
Mar25 230308 17.76 17.78 17.66 17.78 +0.02 189 12,234 +6 Hover/Click
Total Volume and Open Interest 109,768 926,306 +1,648  
London Cocoa(LCE) Weekly Monthly
Mar23 230308 2106 2115 2093 2097 -7 2,526 22,150 -1,023 Hover/Click
May23 230308 2136 2143 2121 2126 -7 9,997 94,955 +106 Hover/Click
Jul23 230308 2124 2132 2110 2116 -6 3,686 46,094 +481 Hover/Click
Sep23 230308 2100 2108 2087 2092 -6 2,030 39,554 +27 Hover/Click
Dec23 230308 2059 2066 2048 2052 -7 1,577 43,524 +74 Hover/Click
Mar24 230308 2003 2016 2001 2004 -5 1,288 30,008 +757 Hover/Click
May24 230308 1982 1990 1982 1982 -5 225 11,082 +144 Hover/Click
Total Volume and Open Interest 21,360 295,780 +565  
London Sugar(LCE) Weekly Monthly
May23 230308 588.20 588.40 582.90 586.00 -2.20 6,784 46,394 -1,211 Hover/Click
Aug23 230308 575.30 575.30 570.00 573.00 -2.00 2,570 18,188 +132 Hover/Click
Oct23 230308 559.40 559.60 554.80 557.90 -1.30 998 11,655 +161 Hover/Click
Dec23 230308 548.40 548.40 544.80 547.80 -1.70 369 7,091 +86 Hover/Click
Mar24 230308 541.60 541.60 538.90 541.10 -2.10 141 3,967 +14 Hover/Click
Total Volume and Open Interest 10,898 88,536 -798  
Cotton(ICE) Weekly Monthly
Mar23 230308 82.74 82.74 82.74 82.74 -0.15 0 6 +0 Hover/Click
May23 230308 82.92 83.48 82.16 82.62 -0.15 13,593 90,594 -1,885 Hover/Click
Jul23 230308 83.64 84.12 82.81 83.25 -0.33 6,638 44,996 -861 Hover/Click
Oct23 230308 83.34 83.34 83.34 83.34 -0.29 22 17 +1 Hover/Click
Dec23 230308 83.58 83.98 82.81 83.21 -0.32 3,245 39,172 +944 Hover/Click
Mar24 230308 83.75 83.75 82.54 82.97 -0.49 113 3,937 +5 Hover/Click
Total Volume and Open Interest 23,681 182,442 -1,774  
Lumber(CME) Weekly Monthly
Mar23 230308 360.0 370.0 360.0 363.5 -1.0 96 282 -51  
May23 230308 410.2 414.2 405.3 412.5 +0.8 215 1,774 +12  
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 230308 77.32 77.73 76.11 76.66 -0.92 292,351 257,905 -11,571 Hover/Click
May23 230308 77.36 77.88 76.26 76.81 -0.91 80,127 217,698 +4,669 Hover/Click
Jun23 230308 77.48 77.88 76.29 76.85 -0.86 69,298 220,746 -487 Hover/Click
Jul23 230308 77.19 77.70 76.14 76.70 -0.83 23,899 132,800 -96 Hover/Click
Aug23 230308 76.91 77.38 75.83 76.39 -0.83 14,683 61,755 -1,577 Hover/Click
Sep23 230308 76.60 76.98 75.44 75.99 -0.84 20,261 115,860 -652 Hover/Click
Oct23 230308 76.23 76.46 75.09 75.54 -0.85 6,402 57,705 +823 Hover/Click
Nov23 230308 76.08 76.08 74.67 75.09 -0.85 3,718 28,004 +220 Hover/Click
Dec23 230308 75.28 75.63 74.11 74.63 -0.84 45,321 209,826 +1,426 Hover/Click
Jan24 230308 74.63 75.11 73.68 74.18 -0.80 2,811 37,283 +683 Hover/Click
Feb24 230308 74.15 74.21 73.23 73.72 -0.78 2,183 22,529 +1,124 Hover/Click
Mar24 230308 74.11 74.11 72.83 73.29 -0.78 3,101 26,657 +397 Hover/Click
Apr24 230308 73.67 73.73 72.90 72.90 -0.77 619 17,679 +207 Hover/Click
May24 230308 72.54 72.54 72.54 72.54 -0.74 761 11,518 +142 Hover/Click
Jun24 230308 72.52 73.02 71.70 72.17 -0.71 8,651 68,270 +210 Hover/Click
Jul24 230308 71.90 71.93 71.67 71.77 -0.68 2 10,228 +0 Hover/Click
Total Volume and Open Interest 594,327 1,754,733 -3,085  
e-miNY Crude Oil(NYM)
Apr23 230308 77.275 77.750 76.125 76.650 -0.925 11,585 3,462 +359  
May23 230308 77.375 77.875 76.275 76.800 -0.925 516 595 -4  
Jun23 230308 77.875 77.875 76.300 76.850 -0.850 86 331 +0  
Jul23 230308 77.225 77.675 76.175 76.700 -0.825 16 51 -1  
Aug23 230308 77.025 77.125 75.875 76.400 -0.825 2 38 -1  
Sep23 230308 76.475 76.475 75.500 76.000 -0.825 6 28 +0  
Oct23 230308 75.975 75.975 75.500 75.550 -0.850 0 5 +0  
Nov23 230308 74.850 75.100 74.850 75.100 -0.850 2 15 +0  
Dec23 230308 75.200 75.600 74.125 74.625 -0.850 22 152 -4  
Jan24 230308 74.175 74.175 74.175 74.175 -0.800 0 9 +0  
Total Volume and Open Interest 12,237 4,760 +349  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230308 278.42 280.58 271.68 274.19 -5.56 40,496 71,730 -781 Hover/Click
May23 230308 273.76 275.88 268.12 270.68 -4.50 29,653 51,641 +1,778 Hover/Click
Jun23 230308 270.62 271.66 264.96 267.21 -3.84 21,300 34,185 +955 Hover/Click
Jul23 230308 269.03 269.72 263.60 265.81 -3.43 7,238 16,313 -192 Hover/Click
Aug23 230308 268.48 268.48 263.12 265.32 -3.18 5,636 11,065 -311 Hover/Click
Sep23 230308 267.32 267.90 263.20 265.32 -3.04 4,288 13,143 -258 Hover/Click
Oct23 230308 266.00 267.52 263.60 265.23 -2.90 1,455 9,179 -43 Hover/Click
Nov23 230308 265.55 265.80 262.95 264.81 -2.76 1,178 7,623 +159 Hover/Click
Dec23 230308 264.90 266.96 261.87 263.94 -2.64 3,247 20,795 +75 Hover/Click
Jan24 230308 263.59 266.23 261.55 263.25 -2.56 381 3,504 +43 Hover/Click
Feb24 230308 262.34 265.09 260.56 262.19 -2.50 325 2,117 +84 Hover/Click
Mar24 230308 260.80 263.18 258.89 260.47 -2.45 480 2,210 +70 Hover/Click
Apr24 230308 258.24 259.50 257.19 258.07 -2.45 265 2,206 +125 Hover/Click
May24 230308 256.75 256.75 256.75 256.75 -2.42 185 858 +52 Hover/Click
Total Volume and Open Interest 116,943 255,496 +1,771  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230308 268.52 270.01 265.42 268.89 -1.18 52,713 92,433 -5,844 Hover/Click
May23 230308 267.44 269.08 264.52 267.77 -1.22 38,512 65,844 +407 Hover/Click
Jun23 230308 263.47 265.77 261.23 264.25 -1.20 27,458 48,977 +390 Hover/Click
Jul23 230308 260.21 261.66 257.37 260.15 -1.15 10,168 20,971 +137 Hover/Click
Aug23 230308 256.30 256.72 252.88 255.54 -1.23 7,110 8,467 -185 Hover/Click
Sep23 230308 249.72 251.90 247.86 250.36 -1.49 7,828 24,918 +510 Hover/Click
Oct23 230308 233.19 235.05 231.86 234.10 -1.75 3,294 12,580 +127 Hover/Click
Nov23 230308 228.05 229.93 227.10 228.87 -1.76 2,060 8,491 +328 Hover/Click
Dec23 230308 225.42 225.90 222.74 224.90 -1.73 2,157 12,398 +203 Hover/Click
Jan24 230308 222.01 223.74 221.10 222.89 -1.74 359 9,716 -69 Hover/Click
Total Volume and Open Interest 152,026 309,739 -3,992  
e-miNY RBOB Gasoline(NYM)
Apr23 230308 268.89 268.89 268.89 268.89 -1.18        
May23 230308 267.77 267.77 267.77 267.77 -1.22        
Jun23 230308 264.25 264.25 264.25 264.25 -1.20 0 2 +0  
Jul23 230308 260.15 260.15 260.15 260.15 -1.15 0 2 +0  
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230308 2.662 2.694 2.519 2.551 -0.136 246,373 177,439 -6,479 Hover/Click
May23 230308 2.821 2.850 2.687 2.713 -0.127 132,805 265,892 -1,702 Hover/Click
Jun23 230308 3.047 3.070 2.915 2.950 -0.110 29,833 59,970 -1,210 Hover/Click
Jul23 230308 3.237 3.260 3.103 3.153 -0.098 32,872 88,393 -680 Hover/Click
Aug23 230308 3.277 3.300 3.143 3.190 -0.103 17,528 39,194 +665 Hover/Click
Sep23 230308 3.231 3.258 3.108 3.157 -0.099 17,163 95,316 -989 Hover/Click
Oct23 230308 3.315 3.342 3.189 3.237 -0.095 30,471 93,035 +367 Hover/Click
Nov23 230308 3.660 3.700 3.569 3.614 -0.083 7,037 45,894 -490 Hover/Click
Dec23 230308 4.040 4.081 3.959 4.005 -0.077 6,070 35,686 +96 Hover/Click
Jan24 230308 4.238 4.262 4.141 4.195 -0.066 14,524 74,093 +545 Hover/Click
Feb24 230308 4.141 4.148 4.029 4.083 -0.064 7,495 25,263 +817 Hover/Click
Mar24 230308 3.802 3.816 3.702 3.770 -0.050 13,705 34,366 +98 Hover/Click
Apr24 230308 3.453 3.475 3.371 3.430 -0.050 12,304 40,552 -34 Hover/Click
May24 230308 3.456 3.458 3.360 3.413 -0.049 3,572 17,744 +162 Hover/Click
Jun24 230308 3.584 3.585 3.514 3.570 -0.046 2,473 6,203 +180 Hover/Click
Jul24 230308 3.729 3.731 3.657 3.716 -0.044 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 230308 83.03 83.59 82.06 82.66 -0.63 244,340 467,381 -5,083 Hover/Click
Jun23 230308 82.50 83.12 81.61 82.19 -0.61 188,830 448,239 +5,056 Hover/Click
Jul23 230308 82.13 82.76 81.26 81.82 -0.61 76,477 182,689 +3,070 Hover/Click
Aug23 230308 81.91 82.35 80.88 81.42 -0.61 41,913 111,730 -1,160 Hover/Click
Sep23 230308 81.52 81.95 80.47 81.01 -0.62 37,245 114,045 +1,641 Hover/Click
Oct23 230308 81.04 81.51 80.05 80.58 -0.61 15,678 67,398 +49 Hover/Click
Nov23 230308 80.68 81.07 79.63 80.16 -0.60 8,758 64,465 +457 Hover/Click
Dec23 230308 80.19 80.63 79.20 79.73 -0.61 65,822 208,353 +91 Hover/Click
Jan24 230308 79.89 80.00 78.77 79.29 -0.60 2,825 38,515 -239 Hover/Click
Feb24 230308 78.70 78.85 78.67 78.85 -0.58 1,720 46,080 -343 Hover/Click
Mar24 230308 78.45 78.45 78.45 78.45 -0.55 3,405 27,820 +214 Hover/Click
Apr24 230308 78.06 78.06 78.06 78.06 -0.55 1,462 12,090 +259 Hover/Click
May24 230308 77.71 77.71 77.71 77.71 -0.53 712 11,199 +205 Hover/Click
Jun24 230308 77.91 78.10 76.87 77.35 -0.52 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 230308 822.50 827.00 803.50 809.00 -14.25 26,824 35,907 -7,543 Hover/Click
Apr23 230308 816.50 821.50 798.00 803.75 -14.00 70,960 115,747 +362 Hover/Click
May23 230308 801.75 806.00 785.00 790.25 -13.25 41,034 82,809 +2,108 Hover/Click
Jun23 230308 789.00 793.25 774.50 779.25 -12.75 37,691 67,761 +1,626 Hover/Click
Jul23 230308 783.25 786.25 768.50 773.00 -12.50 13,647 31,321 +1,241 Hover/Click
Aug23 230308 778.75 782.50 765.50 770.00 -12.00 5,793 25,848 +354 Hover/Click
Sep23 230308 776.50 780.00 763.75 768.25 -11.75 6,701 35,182 +437 Hover/Click
Oct23 230308 774.50 777.00 762.25 766.75 -11.50 1,952 19,700 +280 Hover/Click
Nov23 230308 769.50 770.75 756.75 761.00 -11.50 1,506 13,980 +143 Hover/Click
Dec23 230308 760.75 764.25 749.50 753.75 -11.50 10,008 53,195 +107 Hover/Click
Total Volume and Open Interest 222,837 551,623 -192  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230308 77.31 77.73 76.15 76.66 -0.92 20,292 57,332 -3,408 Hover/Click
May23 230308 77.53 77.84 76.33 76.81 -0.91 27,816 62,028 +672 Hover/Click
Jun23 230308 77.67 77.72 76.41 76.85 -0.86 34,938 73,224 +235 Hover/Click
Jul23 230308 77.20 77.46 76.30 76.70 -0.83 14,319 26,636 -516 Hover/Click
Aug23 230308 76.88 77.10 75.97 76.39 -0.83 12,461 13,039 -7 Hover/Click
Sep23 230308 76.44 76.84 75.64 75.99 -0.84 7,009 29,376 -168 Hover/Click
Oct23 230308 75.30 75.76 75.27 75.54 -0.85 1,155 7,547 -162 Hover/Click
Nov23 230308 74.85 75.09 74.85 75.09 -0.85 372 8,704 -28 Hover/Click
Dec23 230308 75.40 75.48 74.29 74.63 -0.84 8,571 69,810 +743 Hover/Click
Jan24 230308 74.18 74.18 74.18 74.18 -0.80 294 5,450 +21 Hover/Click
Feb24 230308 73.72 73.72 73.72 73.72 -0.78 135 2,720 +0 Hover/Click
Mar24 230308 73.29 73.29 73.29 73.29 -0.78 288 3,338 -78 Hover/Click
Apr24 230308 72.90 72.90 72.90 72.90 -0.77 0 1,021 +0 Hover/Click
May24 230308 72.54 72.54 72.54 72.54 -0.74 0 924 +0 Hover/Click
Jun24 230308 72.17 72.17 72.17 72.17 -0.71 604 9,412 -72 Hover/Click
Jul24 230308 71.77 71.77 71.77 71.77 -0.68 0 1,030 +0 Hover/Click
Total Volume and Open Interest 129,424 428,748 -2,920  
US Dollar Index(ICE) Weekly Monthly
Mar23 230308 105.600 105.870 105.335 105.635 +0.043 21,761 29,632 -3,294 Hover/Click
Jun23 230308 105.230 105.490 104.955 105.250 +0.037 7,009 6,438 +3,613 Hover/Click
Sep23 230308 105.000 105.000 104.755 104.870 +0.033 104 109 +103 Hover/Click
Total Volume and Open Interest 28,874 36,184 +422  
Australian Dollar(CME) Weekly Monthly
Mar23 230308 65.89 66.29 65.68 65.90 +0.03 78,603 120,126 -6,258 Hover/Click
Jun23 230308 66.15 66.54 65.95 66.16 +0.03 19,364 14,835 +10,083 Hover/Click
Sep23 230308 66.29 66.81 66.22 66.44 +0.08 24 96 +2 Hover/Click
Total Volume and Open Interest 98,033 135,327 +3,815  
British Pound(CME) Weekly Monthly
Mar23 230308 118.30 118.59 118.03 118.43 +0.13 110,399 173,503 -19,853 Hover/Click
Jun23 230308 118.60 118.87 118.28 118.71 +0.13 42,655 36,250 +20,559 Hover/Click
Sep23 230308 118.70 119.12 118.67 119.02 +0.17 62 488 -52 Hover/Click
Total Volume and Open Interest 154,981 214,252 +2,254  
Canadian Dollar(CME) Weekly Monthly
Mar23 230308 72.70 72.76 72.39 72.47 -0.21 62,905 149,732 -13,971 Hover/Click
Jun23 230308 72.83 72.87 72.51 72.59 -0.21 23,879 25,193 +12,193 Hover/Click
Sep23 230308 73.03 73.05 72.71 72.78 -0.19 253 940 +123 Hover/Click
Dec23 230308 73.07 73.21 72.90 72.95 -0.20 103 612 +99 Hover/Click
Total Volume and Open Interest 87,213 176,887 -1,521  
Japanese Yen(CME) Weekly Monthly
Mar23 230308 72.97 73.32 72.55 72.92 -0.07 126,643 162,686 -19,984 Hover/Click
Jun23 230308 74.04 74.41 73.64 74.00 -0.08 37,432 32,642 +18,327 Hover/Click
Sep23 230308 75.00 75.50 74.75 75.11 -0.05 4 1,437 +2 Hover/Click
Total Volume and Open Interest 165,983 202,571 -147  
Swiss Franc(CME) Weekly Monthly
Mar23 230308 106.21 106.57 106.00 106.31 +0.06 22,720 38,190 -2,619 Hover/Click
Jun23 230308 107.42 107.69 107.13 107.43 +0.06 9,916 5,659 +3,589 Hover/Click
Sep23 230308 108.46 108.53 108.21 108.46 +0.07 2 67 +0 Hover/Click
Total Volume and Open Interest 32,638 43,955 +970  
EuroFX(CME) Weekly Monthly
Mar23 230308 105.53 105.78 105.28 105.50 -0.05 217,779 724,119 -27,650 Hover/Click
Jun23 230308 106.17 106.40 105.90 106.13 -0.04 72,808 106,139 +41,285 Hover/Click
Sep23 230308 106.63 106.89 106.41 106.65 -0.02 388 1,576 +48 Hover/Click
Total Volume and Open Interest 292,849 835,311 +14,045  
Mexican Peso(CME) Weekly Monthly
Mar23 230308 551.25 558.13 551.25 555.50 +4.75 91,892 267,683 -23,383 Hover/Click
Jun23 230308 542.13 548.25 541.50 545.88 +4.88 57,467 62,267 +39,046 Hover/Click
Total Volume and Open Interest 149,379 329,977 +15,675  
Brazilian Real(CME) Weekly Monthly
Apr23 230308 191.45 195.10 191.40 193.35 +1.95 6,415 40,924 +88  
May23 230308 193.80 194.20 192.55 192.55 +2.00 60 35 +10  
Jun23 230308 191.25 192.65 191.25 191.50 +2.00 10 1,667 +10 Hover/Click
Jul23 230308 190.55 190.55 190.55 190.55 +2.00        
Total Volume and Open Interest 6,485 42,626 +108  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230308 123~260 125~080 123~210 124~060 +0~060 389 24,052 -2,075 Hover/Click
Jun23 230308 125~090 126~130 124~220 125~110 +0~090 280,492 1,196,222 +6,040 Hover/Click
Sep23 230308 126~000 126~130 125~160 125~160 +0~090 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 230308 110~145 110~310 110~070 110~145 -0~020 9,249 12,847 -3,946 Hover/Click
Jun23 230308 110~315 111~145 110~205 110~295 -0~010 1,339,588 4,253,357 -1,894 Hover/Click
Sep23 230308 111~090 111~250 111~050 111~115 -0~010 23 51 +3 Hover/Click
Total Volume and Open Interest 1,348,860 4,266,255 -5,837  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230308 105~300 106~080 105~236 105~284 -0~042 4,344 11,534 -1,121 Hover/Click
Jun23 230308 106~116 106~206 106~024 106~080 -0~040 805,887 4,205,639 -507 Hover/Click
Sep23 230308 106~240 106~240 106~240 106~240 -0~040       Hover/Click
Total Volume and Open Interest 810,231 4,217,173 -1,628  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230308 101~080 101~116 101~062 101~063 -0~033 3,091 4,840 +1,922 Hover/Click
Jun23 230308 101~135 101~161 101~092 101~103 -0~034 389,780 2,553,360 -11,666 Hover/Click
Sep23 230308 101~256 101~316 101~256 101~256 -0~034 1 35 -1 Hover/Click
Total Volume and Open Interest 392,872 2,558,235 -9,745  
Eurodollars(CME) Weekly Monthly
Mar23 230308 94.798 94.813 94.772 94.777 -0.023 33,009 758,025 -11,070  
Jun23 230308 94.265 94.290 94.205 94.215 -0.035 32,429 663,463 -5,164  
Sep23 230308 94.100 94.140 94.030 94.045 -0.050 17,991 637,196 -7,156  
Dec23 230308 94.255 94.300 94.185 94.205 -0.045 23,683 598,970 -4,273  
Mar24 230308 94.590 94.640 94.515 94.545 -0.045 14,809 444,181 -1,183  
Jun24 230308 95.025 95.085 94.950 95.005 -0.020 15,028 408,270 -190  
Sep24 230308 95.435 95.500 95.350 95.430 -0.005 10,595 369,172 -1,225  
Dec24 230308 95.735 95.815 95.645 95.750 +0.010 11,107 562,081 -819  
Mar25 230308 95.925 96.020 95.845 95.950 +0.015 6,637 223,389 -374  
Jun25 230308 96.045 96.135 95.965 96.065 +0.010 5,651 172,575 +132  
Sep25 230308 96.140 96.225 96.065 96.150 unch 5,598 141,306 +647  
Dec25 230308 96.215 96.305 96.155 96.225 -0.005 5,360 136,585 -435  
Mar26 230308 96.280 96.365 96.220 96.280 -0.010 4,012 84,527 -1,011  
Jun26 230308 96.325 96.405 96.270 96.320 -0.010 2,546 73,796 +350  
Sep26 230308 96.355 96.440 96.310 96.355 -0.010 2,327 95,564 -376  
Dec26 230308 96.380 96.465 96.340 96.380 -0.010 3,769 64,876 -337  
Mar27 230308 96.405 96.485 96.365 96.405 -0.005 3,657 47,528 -379  
Jun27 230308 96.405 96.495 96.375 96.415 +0.005 2,728 38,275 -241  
Total Volume and Open Interest 215,644 5,637,450 -30,405  
Ultra T-Bond(CBOT)
Mar23 230308 136~07 137~07 135~03 135~28 +0~13 764 10,078 -632  
Jun23 230308 135~30 137~16 135~05 136~02 +0~12 176,328 1,462,448 +2,944  
Sep23 230308 136~02 136~02 136~02 136~02 +0~12 1 1 +1  
Total Volume and Open Interest 177,093 1,472,527 +2,313  
Ultra 10-Yr T-Note(CBOT)
Mar23 230308 116~175 117~120 116~115 116~220 +0~005 394 10,191 -261  
Jun23 230308 116~215 117~100 116~085 116~200 +0~010 287,925 1,555,443 +1,719  
Sep23 230308 116~130 116~130 116~130 116~130 +0~010        
Total Volume and Open Interest 288,319 1,565,634 +1,458  
30 Day Federal Funds(CBOT)
Mar23 230308 95.308 95.310 95.298 95.298 -0.010 22,796 179,597 -2,269  
Apr23 230308 95.015 95.025 94.990 94.995 -0.025 47,453 499,417 +11,100  
May23 230308 94.715 94.725 94.675 94.675 -0.045 54,477 314,683 +1,243  
Jun23 230308 94.575 94.590 94.520 94.525 -0.045 14,655 87,171 +60  
Jul23 230308 94.460 94.480 94.405 94.410 -0.040 32,037 194,050 +6,060  
Aug23 230308 94.390 94.425 94.330 94.335 -0.045 31,988 146,731 -5,072  
Total Volume and Open Interest 271,902 1,716,488 +12,175  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230308 145.47 145.47 145.30 145.35 -0.12 2,447 2,523 +1,527 Hover/Click
Sep23 230308 145.35 145.35 145.35 145.35 -0.12       Hover/Click
Dec23 230308 145.35 145.35 145.35 145.35 -0.12       Hover/Click
Total Volume and Open Interest 6,934 17,480 +460  
Euro-Buxl(EUREX)
Mar23 230308 133.74 134.94 133.74 134.82 +0.64 88,322 111,779 -93,315  
Jun23 230308 133.42 136.20 132.98 135.98 +2.16 80,641 228,069 +16,659  
Sep23 230308 135.38 135.38 135.38 135.38 +2.78 0 2 -1  
Total Volume and Open Interest 168,963 339,850 -76,657  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230308 131.93 132.43 131.67 132.41 +0.34 822,863 521,284 -392,839 Hover/Click
Jun23 230308 131.03 132.02 130.77 131.93 +0.71 865,558 1,403,620 +205,064 Hover/Click
Sep23 230308 130.88 131.13 130.88 131.10 +0.83 1 6 +0 Hover/Click
Total Volume and Open Interest 1,688,422 1,924,910 -187,775  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230308 114.21 114.56 114.21 114.54 +0.17 751,045 692,512 -620,568 Hover/Click
Jun23 230308 114.96 115.29 114.76 115.22 +0.16 779,069 1,634,217 +200,050 Hover/Click
Sep23 230308 115.03 115.03 115.03 115.03 +0.16 6 7 +6 Hover/Click
Total Volume and Open Interest 1,530,120 2,326,736 -420,512  
Euro-Schatz(EUREX)
Mar23 230308 104.47 104.59 104.47 104.58 +0.04 786,179 688,923 -691,533  
Jun23 230308 104.39 104.49 104.35 104.44 -0.01 832,984 1,913,249 +219,539  
Sep23 230308 104.44 104.44 104.44 104.44 -0.85 0 1 +0  
Total Volume and Open Interest 1,619,163 2,602,173 -471,994  
3-Mth Euribor(EUREX)
Mar23 230308 97.010 97.010 97.010 97.010 unch 0 380 +0  
Jun23 230308 96.160 96.160 96.160 96.160 -0.010 0 50 +0  
Sep23 230308 95.870 95.870 95.870 95.870 -0.025 0 188 +0  
Total Volume and Open Interest 0 832 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230308 100~09 101~19 100~09 101~19 +0~27 1,362 6,647 -702 Hover/Click
Jun23 230308 99~27 101~02 99~18 100~29 +0~27 162,363 426,857 +2,197 Hover/Click
Total Volume and Open Interest 163,725 433,545 +1,495  
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 230308 97.000 97.015 96.990 97.010 +0.005 173,012 498,352 +12,105  
Jun23 230308 96.150 96.165 96.120 96.155 -0.005 237,133 657,197 +2,958  
Sep23 230308 95.850 95.880 95.820 95.865 -0.020 252,411 662,408 +26,960  
Total Volume and Open Interest 1,954,143 4,468,232 +65,725  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230308 96.37 96.40 96.35 96.36 -0.02 25,917 166,128 -5,297  
Jun23 230308 96.03 96.04 95.95 95.97 -0.05 31,704 246,714 -1,086  
Sep23 230308 95.89 95.91 95.79 95.81 -0.07 24,657 170,855 -3,657  
Dec23 230308 95.88 95.90 95.78 95.80 -0.07 14,807 196,325 -1,902  
Mar24 230308 95.94 95.98 95.85 95.87 -0.07 10,487 127,123 -4,023  
Jun24 230308 96.05 96.08 95.95 95.97 -0.07 11,788 108,132 -2,490  
Sep24 230308 96.15 96.17 96.05 96.07 -0.07 20,913 73,485 +5,734  
Dec24 230308 96.25 96.26 96.13 96.16 -0.06 16,886 60,316 +9,082  
Mar25 230308 96.33 96.33 96.24 96.24 -0.07 1,362 7,754 +923  
Jun25 230308 96.39 96.39 96.30 96.30 -0.07 45 530 -10  
Total Volume and Open Interest 158,636 1,157,914 -2,681  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230308 96.32 96.38 96.25 96.26 -0.06 135,954 1,078,380 -1,304  
Jun23 230308 96.35 96.36 96.25 96.25 -0.06 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 230308 96.62 96.65 96.52 96.53 -0.09 130,244 837,640 -6,004  
Jun23 230308 96.61 96.62 96.52 96.52 -0.09 10,709 14,806 +9,685  
Total Volume and Open Interest 140,953 852,446 +3,681  
Gold(CMX) Weekly Monthly
Apr23 230308 1818.0 1828.7 1813.4 1818.6 -1.4 136,224 318,347 -833 Hover/Click
Jun23 230308 1834.7 1845.3 1830.2 1835.6 -1.2 14,994 82,586 +4,308 Hover/Click
Aug23 230308 1853.2 1863.5 1848.6 1853.9 -1.0 3,255 16,771 +129 Hover/Click
Oct23 230308 1871.0 1881.7 1868.4 1872.3 -0.7 288 5,887 -43 Hover/Click
Dec23 230308 1888.1 1899.8 1885.2 1891.1 -0.1 362 15,010 +0 Hover/Click
Feb24 230308 1908.4 1910.8 1908.4 1910.5 +0.1 52 1,511 -44 Hover/Click
Apr24 230308 1933.7 1933.7 1929.9 1929.9 +0.9 2 454 +2 Hover/Click
Jun24 230308 1947.2 1947.2 1947.2 1947.2 +1.4 0 341 +0 Hover/Click
Aug24 230308 1961.9 1961.9 1961.9 1961.9 +1.8 0 22 +0 Hover/Click
Oct24 230308 1978.8 1978.8 1978.8 1978.8 +2.3 0 21 +0 Hover/Click
Dec24 230308 1992.9 1993.0 1992.9 1992.9 +2.7 0 327 +0 Hover/Click
Total Volume and Open Interest 155,212 441,454 +3,464  
Silver(CMX) Weekly Monthly
Mar23 230308 2003.5 2014.0 1983.0 2000.5 -4.9 120 151 -46 Hover/Click
May23 230308 2016.5 2029.0 1995.5 2015.1 -4.8 56,899 104,962 -689 Hover/Click
Jul23 230308 2034.5 2046.5 2015.0 2033.1 -5.2 2,439 9,632 +768 Hover/Click
Sep23 230308 2054.0 2065.5 2042.5 2053.0 -4.9 1,022 3,560 +396 Hover/Click
Dec23 230308 2074.0 2087.5 2061.5 2082.3 -2.8 306 3,283 -48 Hover/Click
Mar24 230308 2107.0 2118.5 2105.0 2106.6 -3.2 65 216 -11 Hover/Click
May24 230308 2124.3 2124.3 2124.3 2124.3 -3.2 0 32 +0 Hover/Click
Total Volume and Open Interest 60,940 122,402 +360  
Platinum(NYMEX) Weekly Monthly
Apr23 230308 934.6 949.7 931.9 940.6 +4.3 22,301 47,656 -2,272 Hover/Click
Jul23 230308 939.4 955.0 938.9 945.9 +4.2 4,310 19,678 +2,357 Hover/Click
Oct23 230308 954.0 959.2 949.0 952.3 +4.2 228 1,364 -10 Hover/Click
Jan24 230308 957.6 957.6 957.6 957.6 +4.0 0 265 +0 Hover/Click
Total Volume and Open Interest 26,839 68,971 +75  
Palladium(NYMEX) Weekly Monthly
Mar23 230308 1353.50 1360.00 1336.00 1346.40 -7.30 0 36 +0 Hover/Click
Jun23 230308 1370.00 1397.50 1337.00 1362.10 -8.50 1,679 11,901 +166 Hover/Click
Sep23 230308 1376.00 1376.00 1376.00 1376.00 -8.50 31 59 +1 Hover/Click
Total Volume and Open Interest 1,714 12,011 +167  
Copper(CMX) Weekly Monthly
Mar23 230308 398.15 407.90 398.10 404.15 +5.50 795 3,746 -189 Hover/Click
May23 230308 396.75 407.25 396.10 402.70 +5.20 63,750 128,149 -741 Hover/Click
Jul23 230308 397.15 407.45 396.70 403.10 +5.10 6,656 35,237 +1,472 Hover/Click
Sep23 230308 397.70 407.35 397.25 403.40 +5.05 2,527 14,706 -196 Hover/Click
Dec23 230308 399.15 406.85 397.25 403.50 +4.95 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 230308 32875 32939 32626 32813 -51 135,346 87,012 -640 Hover/Click
Jun23 230308 33150 33208 32900 33086 -51 1,202 2,524 +454 Hover/Click
Sep23 230308 33377 33397 33217 33243 -58 2 37 +2 Hover/Click
Dec23 230308 33682 33683 33394 33394 -56       Hover/Click
Total Volume and Open Interest 136,550 89,573 -184  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230308 3990.00 4003.25 3971.50 3995.00 +5.25 1,528,845 2,062,550 -5,607 Hover/Click
Jun23 230308 4027.25 4041.00 4009.25 4032.75 +5.75 31,637 65,187 +9,045 Hover/Click
Sep23 230308 4070.25 4081.00 4053.00 4075.00 +6.75 107 1,474 +32 Hover/Click
Dec23 230308 4118.75 4118.75 4109.00 4118.75 +7.75 277 2,893 +35 Hover/Click
Total Volume and Open Interest 1,560,938 2,134,185 +3,458  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230308 12170.00 12254.50 12108.25 12228.25 +59.25 612,506 257,133 -1,857 Hover/Click
Jun23 230308 12317.75 12394.00 12247.75 12368.75 +60.75 8,432 6,874 +945 Hover/Click
Sep23 230308 12451.25 12547.25 12415.00 12518.25 +65.25 43 154 -1 Hover/Click
Total Volume and Open Interest 620,981 264,471 -913  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230308 2585.40 2599.80 2571.40 2587.20 +1.30 9,789 45,096 -56 Hover/Click
Jun23 230308 2612.50 2620.50 2596.00 2609.40 +1.50 1 1 +0 Hover/Click
Sep23 230308 2627.00 2627.00 2627.00 2627.00 +1.00       Hover/Click
Total Volume and Open Interest 9,790 45,097 -56  
Volatility Index(CBOE)
Mar23 230308 19.76 20.00 19.20 19.31 -0.44 56,410 126,833 -408  
Apr23 230308 20.85 21.05 20.35 20.45 -0.35 35,230 106,318 +4,861  
May23 230308 21.33 21.50 20.95 21.00 -0.34 13,853 41,460 +305  
Jun23 230308 21.74 21.86 21.40 21.50 -0.21 5,804 29,856 -345  
Total Volume and Open Interest 117,377 353,054 +4,380  
S & P 600(CME)
Mar23 230308 1232.20 1232.20 1232.20 1232.20 +2.20        
Jun23 230308 1241.40 1241.40 1241.40 1241.40 +2.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230308 1880.20 1890.30 1865.00 1880.30 +0.50 177,105 436,197 +9,844 Hover/Click
Jun23 230308 1898.80 1907.70 1882.50 1897.80 +0.40 1,190 2,764 +378 Hover/Click
Sep23 230308 1920.00 1922.30 1905.40 1915.30 +0.60 0 10 +0 Hover/Click
Total Volume and Open Interest 178,295 438,971 +10,222  
Nikkei 225(CME)
Mar23 230308 28180 28645 28165 28625 +415 8,971 10,997 -2,507  
Jun23 230308 28000 28470 27980 28465 +440 5,985 5,294 +4,468  
Total Volume and Open Interest 14,956 16,291 +1,961  
Nikkei 225(SGX) Weekly Monthly
Mar23 230308 28305 28475 28170 28420 +110 76,383 119,808 -2,560  
Jun23 230308 28055 28220 27910 28160 +105 38,356 32,807 +22,905  
Sep23 230308 28115 28115 28115 28115 +110 0 98 +0  
Total Volume and Open Interest 114,739 168,569 +20,345  
Nikkei 225 Mini(JPX)
Mar23 230308 28225 28475 28215 28420 +100 442,736 446,732 -23,017  
Jun23 230308 28055 28220 27910 28160 +90 147,193 66,961 +9,453  
Sep23 230308 28000 28150 27855 28100 +100 1,977 4,317 +374  
Total Volume and Open Interest 604,683 549,800 -10,309  
Nikkei 225(JPX)
Mar23 230308 28230 28480 28220 28420 +100 37,797 194,990 -32,294  
Jun23 230308 27960 28220 27960 28160 +90 8,004 80,010 +37,269  
Sep23 230308 27930 28150 27930 28100 +100 36 5,515 +288  
Total Volume and Open Interest 45,850 342,827 +5,107  
Nikkei 225(CME) Yen
Mar23 230308 28175 28645 28165 28620 +415 27,411 40,909 -692  
Jun23 230308 27920 28385 27910 28365 +415 10,211 11,867 +5,715  
Sep23 230308 28320 28320 28320 28320 +415        
Total Volume and Open Interest 37,622 52,776 +5,023  
Nikkei 225(CME) e-Mini Yen
Mar23 230308 28620 28620 28620 28620 +410        
Jun23 230308 28370 28370 28370 28370 +420        
Sep23 230308 28320 28320 28320 28320 +410        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230308 7330.5 7353.0 7305.0 7330.0 -14.5 46,193 259,217 -3,365  
Apr23 230308 7343.5 7358.5 7321.5 7341.0 -15.0 286 6,391 +25  
May23 230308 7268.5 7268.5 7268.5 7268.5 -14.5        
Jun23 230308 7250.5 7250.5 7212.0 7222.5 -14.5 0 106 +0  
Sep23 230308 7277.0 7277.0 7277.0 7277.0 -13.0        
Dec23 230308 7325.5 7325.5 7325.5 7325.5 -12.0        
Total Volume and Open Interest 46,479 265,715 -3,340  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230308 20584 20592 19982 20031 -553 109,047 116,821 -2,500  
Apr23 230308 20620 20623 20050 20093 -556 481 1,918 +65  
May23 230308 20026 20026 20026 20026 -553 0 102 +0  
Total Volume and Open Interest 110,704 136,825 -1,464  
DAX(EUREX) Weekly Monthly
Mar23 230308 15531.0 15683.0 15501.0 15662.0 +93.0 59,790 88,186 -1,567  
Jun23 230308 15717.0 15848.0 15672.0 15832.0 +92.0 473 1,433 +221  
Sep23 230308 15850.0 15975.0 15850.0 15975.0 +94.0 2 146 +1  
Total Volume and Open Interest 60,265 89,765 -1,345  
Mini-DAX(EUREX)
Mar23 230308 15524.0 15682.0 15501.0 15662.0 +93.0 37,275 15,011 -234  
Jun23 230308 15724.0 15851.0 15680.0 15832.0 +92.0 148 403 +77  
Sep23 230308 15975.0 15975.0 15975.0 15975.0 +94.0        
Total Volume and Open Interest 37,423 15,414 -157  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230308 4273 4303 4261 4294 +14 826,112 4,011,125 +24,189  
Jun23 230308 4210 4243 4203 4235 +14 25,022 319,984 +13,671  
Sep23 230308 4264 4264 4264 4264 +15 0 4 +0  
Total Volume and Open Interest 851,134 4,365,227 +37,860  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230308 10941 10952 10899 10920 -53 25,206 168,037 +1,611  
Jun23 230308 10821 10833 10783 10803 -52 254 10,185 +144  
Sep23 230308 10848 10848 10848 10848 -52 28 47 +27  
Total Volume and Open Interest 25,488 178,269 +1,782  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230308 7893.00 7940.00 7881.00 7925.50 +17.50 90,603 638,567 -3,922  
Jun23 230308 7900.00 7940.00 7887.00 7928.00 +18.00 849 3,632 +801  
Sep23 230308 7937.00 7937.00 7937.00 7937.00 +18.00 0 218 +0  
Total Volume and Open Interest 91,452 642,425 -3,121  
SPI 200(SFE) Weekly Monthly
Mar23 230308 7329.0 7336.0 7259.0 7278.0 -54.0 40,044 324,619 +754  
Jun23 230308 7353.0 7365.0 7294.0 7310.0 -53.0 30 1,663 +3  
Sep23 230308 7243.0 7243.0 7243.0 7243.0 -53.0        
Total Volume and Open Interest 40,074 326,283 +757  
FTSE MIB(ISE)
Mar23 230308 27725.00 27975.00 27655.00 27929.00 +146.00 14,179 95,062 -412  
Jun23 230308 27190.00 27485.00 27190.00 27442.00 +134.00 162 2,375 +150  
Sep23 230308 27532.00 27532.00 27532.00 27532.00 +129.00 0 13 +0  
Total Volume and Open Interest 14,341 97,450 -262  
KOSPI 200(KFE)
Mar23 230308 316.20 316.70 314.25 314.65 -4.75 236,073 264,804 -49,339  
Jun23 230308 318.00 318.05 315.70 315.70 -5.25 21,546 101,356 +48,879  
Sep23 230308 319.35 319.50 317.75 318.10 -4.70 24 14,384 +14  
Total Volume and Open Interest 257,655 415,231 -639  
GSCI(CME) Weekly Monthly
Mar23 230308 577.40 580.25 575.85 578.00 -4.55 18 971 +10  
Apr23 230308 579.95 579.95 577.35 579.95 -4.15 5 5 +5  
May23 230308 577.45 577.45 577.45 577.45 -9.15        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy