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 +1.50 645 876 -270 Hover/Click
May23 230308 1515.00 1533.75 1511.00 1517.75 +2.25 99,283 323,470 -4,189 Hover/Click
Jul23 230308 1504.50 1522.25 1500.25 1506.25 +1.50 45,943 164,762 +1,033 Hover/Click
Aug23 230308 1470.00 1486.50 1467.25 1472.00 +0.75 5,764 18,024 +692 Hover/Click
Sep23 230308 1403.75 1416.00 1399.50 1403.75 +0.25 2,690 12,570 +468 Hover/Click
Nov23 230308 1371.25 1383.75 1368.25 1371.50 -2.00 21,653 131,027 +3,859 Hover/Click
Jan24 230308 1378.00 1387.25 1373.00 1375.75 -2.50 2,761 15,631 +114 Hover/Click
Mar24 230308 1368.00 1376.00 1362.75 1366.00 -2.25 2,359 13,786 +531 Hover/Click
May24 230308 1366.50 1373.25 1361.50 1364.75 -1.75 1,355 5,431 +206 Hover/Click
Jul24 230308 1366.75 1374.50 1364.00 1366.50 -1.75 503 1,476 +142 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 -1.50 192 4,108 +71 Hover/Click
Jan25 230308 1299.25 1299.25 1299.25 1299.25 -1.50 0 18 +0 Hover/Click
Total Volume and Open Interest 183,149 691,538 +2,658  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230308 502.40 506.70 496.50 498.40 -3.10 615 1,132 -557 Hover/Click
May23 230308 488.70 495.30 485.00 485.70 -2.10 62,443 235,875 -3,295 Hover/Click
Jul23 230308 479.30 485.60 476.10 476.90 -2.00 35,131 102,909 +2,151 Hover/Click
Aug23 230308 466.30 471.90 463.10 464.40 -1.50 6,416 15,325 +850 Hover/Click
Sep23 230308 449.30 454.50 446.50 448.20 -1.30 4,620 15,756 +391 Hover/Click
Oct23 230308 436.10 440.70 433.30 435.30 -1.00 4,026 12,649 +124 Hover/Click
Dec23 230308 433.40 437.70 430.60 432.00 -1.70 14,409 48,282 +2,456 Hover/Click
Jan24 230308 427.00 431.20 424.80 426.10 -2.10 1,387 8,672 +455 Hover/Click
Mar24 230308 417.60 419.80 413.80 414.70 -3.40 1,544 4,393 +785 Hover/Click
May24 230308 410.20 413.10 407.80 408.60 -3.80 284 902 +82 Hover/Click
Total Volume and Open Interest 131,193 447,596 +3,529  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230308 58.25 59.10 58.10 58.49 +0.33 35 122 -61 Hover/Click
May23 230308 58.67 59.77 58.51 59.08 +0.42 91,044 181,665 +2,560 Hover/Click
Jul23 230308 58.61 59.57 58.46 59.00 +0.40 49,605 114,206 +4,613 Hover/Click
Aug23 230308 58.21 59.00 58.00 58.49 +0.38 8,610 28,645 +872 Hover/Click
Sep23 230308 57.65 58.46 57.51 57.99 +0.36 6,540 26,890 +1,249 Hover/Click
Oct23 230308 57.10 57.85 57.04 57.42 +0.33 5,443 15,678 +1,045 Hover/Click
Dec23 230308 56.85 57.59 56.72 57.15 +0.30 17,636 55,897 +3,658 Hover/Click
Jan24 230308 56.90 57.36 56.60 56.96 +0.27 1,958 9,857 +431 Hover/Click
Mar24 230308 56.59 57.13 56.41 56.71 +0.22 1,114 5,998 +461 Hover/Click
May24 230308 56.43 57.00 56.35 56.59 +0.20 597 1,854 +142 Hover/Click
Total Volume and Open Interest 183,307 446,342 +15,180  
Canola(WCE) Weekly Monthly
Mar23 230308 830.1 830.1 830.1 830.1 -4.8 6 3,262 -6 Hover/Click
May23 230308 813.0 815.5 806.0 808.1 -4.8 13,918 125,323 +2,075 Hover/Click
Jul23 230308 808.4 810.7 802.1 804.4 -3.9 4,258 90,968 -164 Hover/Click
Nov23 230308 782.1 784.0 776.7 779.8 -1.9 1,385 63,972 +347 Hover/Click
Jan24 230308 782.2 787.8 782.0 784.7 -1.8 82 3,948 +1 Hover/Click
Mar24 230308 789.2 789.2 786.5 788.7 -2.1 1 1,248 +0 Hover/Click
Total Volume and Open Interest 19,651 288,738 +2,253  
Corn(CBOT) Weekly Monthly
Mar23 230308 644.00 646.00 634.00 634.50 -7.50 702 1,800 -547 Hover/Click
May23 230308 635.00 637.50 624.50 625.50 -8.75 101,173 516,969 -1,034 Hover/Click
Jul23 230308 623.50 625.50 613.00 614.00 -8.50 53,353 302,945 +2,135 Hover/Click
Sep23 230308 577.75 578.25 567.75 568.50 -9.00 32,353 167,912 +711 Hover/Click
Dec23 230308 567.00 567.50 557.50 558.00 -9.00 31,687 243,815 +4,447 Hover/Click
Mar24 230308 575.00 575.50 565.75 566.50 -9.25 1,342 21,451 -38 Hover/Click
May24 230308 580.00 580.25 570.75 571.25 -9.25 601 5,586 +221 Hover/Click
Jul24 230308 581.50 581.50 572.50 572.75 -9.50 266 3,255 +115 Hover/Click
Sep24 230308 549.25 549.25 542.50 542.50 -8.50 73 1,119 +38 Hover/Click
Dec24 230308 538.50 539.50 531.00 531.25 -8.50 422 11,812 +113 Hover/Click
Total Volume and Open Interest 222,009 1,278,143 +6,179  
Wheat(CBOT) Weekly Monthly
Mar23 230308 674.50 674.50 674.50 674.50 -10.25 64 64 +31 Hover/Click
May23 230308 698.00 699.50 684.25 687.50 -10.50 46,818 196,773 +567 Hover/Click
Jul23 230308 707.00 708.00 693.25 697.00 -9.50 20,956 92,990 +2,472 Hover/Click
Sep23 230308 718.50 718.50 704.50 707.75 -9.75 7,548 28,634 +380 Hover/Click
Dec23 230308 734.00 734.75 720.25 723.50 -10.00 4,078 33,806 +374 Hover/Click
Mar24 230308 745.00 745.50 731.75 734.75 -10.25 939 6,050 +205 Hover/Click
Total Volume and Open Interest 80,776 360,791 +4,103  
Wheat(KCBT) Weekly Monthly
Mar23 230308 806.50 806.50 806.50 806.50 +1.00 10 3 -10 Hover/Click
May23 230308 800.75 804.00 789.75 800.25 +1.00 17,271 86,156 -255 Hover/Click
Jul23 230308 795.00 795.75 782.25 791.00 -2.25 9,046 47,662 +325 Hover/Click
Sep23 230308 798.00 799.50 785.50 793.25 -3.75 3,273 17,865 +494 Hover/Click
Dec23 230308 806.75 806.75 792.75 799.00 -5.50 1,959 16,520 +40 Hover/Click
Mar24 230308 806.00 807.00 794.00 799.25 -6.50 78 1,331 -8 Hover/Click
May24 230308 792.25 799.50 791.00 794.00 -8.25 15 167 +9 Hover/Click
Total Volume and Open Interest 31,666 170,310 +594  
Wheat(MGE) Weekly Monthly
Mar23 230308 851.00 851.00 834.50 835.00 -11.25 180 165 -211 Hover/Click
May23 230308 852.00 852.75 837.00 838.50 -14.25 4,220 29,285 -338 Hover/Click
Jul23 230308 851.00 851.00 834.50 836.75 -13.75 1,790 11,327 +133 Hover/Click
Sep23 230308 845.25 845.25 830.25 831.75 -11.50 625 9,098 +132 Hover/Click
Dec23 230308 853.00 853.00 839.50 840.25 -10.75 182 3,684 +30 Hover/Click
Mar24 230308 848.50 848.50 844.25 844.25 -10.00 0 63 +0 Hover/Click
Total Volume and Open Interest 6,997 53,628 -254  
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 +7.50 887 3,545 +134 Hover/Click
Jul23 230308 343.50 350.00 342.50 348.75 +5.50 51 675 +25 Hover/Click
Sep23 230308 349.00 352.75 349.00 352.75 +4.00 19 306 +1 Hover/Click
Total Volume and Open Interest 1,044 4,935 +208  
Rough Rice(CBOT) Weekly Monthly
Mar23 230308 15.98 15.98 15.98 15.98 -0.35 44 43 +43 Hover/Click
May23 230308 16.65 16.65 16.25 16.29 -0.38 764 5,793 +90 Hover/Click
Jul23 230308 16.77 16.77 16.49 16.52 -0.36 115 587 +93 Hover/Click
Sep23 230308 15.52 15.52 15.34 15.48 -0.09 27 2,172 +24 Hover/Click
Total Volume and Open Interest 953 8,812 +253  
Live Cattle(CME) Weekly Monthly
Apr23 230308 165.900 165.935 164.785 165.450 -0.535 27,478 128,036 -6,898 Hover/Click
Jun23 230308 160.450 160.900 159.750 160.650 +0.100 27,545 109,495 +441 Hover/Click
Aug23 230308 160.100 160.330 159.350 160.185 +0.085 13,094 68,309 +1,005 Hover/Click
Oct23 230308 164.830 165.000 164.185 164.950 +0.165 5,736 28,974 -182 Hover/Click
Dec23 230308 168.750 169.250 168.300 169.200 +0.350 3,499 18,287 +89 Hover/Click
Feb24 230308 171.700 172.235 171.350 172.200 +0.415 817 4,750 +124 Hover/Click
Total Volume and Open Interest 78,753 361,617 -5,216  
Feeder Cattle(CME) Weekly Monthly
Mar23 230308 192.130 193.800 191.250 193.750 +1.620 2,277 7,549 -480 Hover/Click
Apr23 230308 198.580 200.235 197.650 200.080 +1.395 8,786 16,074 -371 Hover/Click
May23 230308 203.985 206.235 203.500 206.150 +1.950 7,394 14,348 +1,442 Hover/Click
Aug23 230308 217.485 219.750 217.035 219.700 +2.050 2,607 10,190 +52 Hover/Click
Sep23 230308 219.785 222.150 219.485 222.080 +2.095 728 2,796 +139 Hover/Click
Oct23 230308 221.380 223.850 221.235 223.735 +2.035 259 1,879 +18 Hover/Click
Nov23 230308 222.500 225.000 222.300 224.850 +2.000 117 790 +27 Hover/Click
Total Volume and Open Interest 22,217 54,053 +852  
Lean Hogs(CME) Weekly Monthly
Apr23 230308 84.480 86.180 84.230 85.750 +0.950 33,177 80,486 -6,467 Hover/Click
May23 230308 92.630 93.800 92.530 93.180 +0.230 257 1,247 +107  
Jun23 230308 100.030 100.630 99.550 100.280 +0.200 22,705 53,352 +4,030 Hover/Click
Jul23 230308 102.780 103.050 102.080 102.680 +0.080 4,108 16,766 +433 Hover/Click
Aug23 230308 103.650 103.850 102.950 103.430 -0.120 5,231 23,089 +780 Hover/Click
Oct23 230308 91.200 91.330 90.630 91.130 +0.100 4,183 26,417 +257 Hover/Click
Dec23 230308 83.730 84.000 83.400 83.980 +0.380 2,313 13,201 +455 Hover/Click
Feb24 230308 86.300 86.730 86.230 86.700 +0.350 753 6,000 +70 Hover/Click
Total Volume and Open Interest 72,891 221,848 -260  
Class III Milk(CME) Weekly Monthly
Mar23 230308 17.68 17.75 17.60 17.68 -0.02 244 5,475 +64 Hover/Click
Apr23 230308 17.60 17.70 17.47 17.51 -0.10 198 5,455 +64 Hover/Click
May23 230308 17.90 17.95 17.74 17.75 -0.09 139 3,003 +75 Hover/Click
Jun23 230308 18.28 18.32 18.19 18.23 -0.09 84 2,287 +14 Hover/Click
Jul23 230308 18.80 18.82 18.80 18.80 -0.10 57 1,561 +31 Hover/Click
Aug23 230308 19.25 19.27 19.25 19.25 -0.06 15 1,103 +15 Hover/Click
Sep23 230308 19.55 19.55 19.50 19.50 -0.05 33 1,133 +17 Hover/Click
Oct23 230308 19.60 19.65 19.60 19.65 -0.03 96 865 -5 Hover/Click
Nov23 230308 19.60 19.66 19.50 19.66 unch 24 772 +24 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 0 187 +0 Hover/Click
Total Volume and Open Interest 890 22,925 +299  
Cocoa(ICE) Weekly Monthly
Mar23 230308 2705 2705 2699 2699 -27 0 30 +0 Hover/Click
May23 230308 2750 2763 2722 2729 -27 20,582 138,044 -104 Hover/Click
Jul23 230308 2764 2770 2732 2738 -26 11,891 78,706 -404 Hover/Click
Sep23 230308 2758 2767 2731 2736 -26 6,459 46,768 +1,151 Hover/Click
Dec23 230308 2730 2736 2705 2710 -24 2,812 48,308 +590 Hover/Click
Mar24 230308 2687 2690 2662 2667 -22 628 20,282 +224 Hover/Click
May24 230308 2659 2664 2639 2646 -22 154 4,854 +40 Hover/Click
Total Volume and Open Interest 43,138 345,258 +2,031  
Coffee "C"(ICE) Weekly Monthly
Mar23 230308 180.00 180.00 179.00 179.55 -5.00 4 147 -4 Hover/Click
May23 230308 182.00 183.05 175.75 177.35 -5.20 17,857 80,093 -1,480 Hover/Click
Jul23 230308 181.45 182.35 175.15 176.80 -5.10 6,726 39,002 +1,146 Hover/Click
Sep23 230308 179.70 180.45 173.70 175.30 -5.05 4,710 31,210 +60 Hover/Click
Dec23 230308 177.85 178.50 172.00 173.60 -4.90 2,694 28,256 +170 Hover/Click
Mar24 230308 177.80 177.80 171.75 173.30 -4.85 903 8,618 -12 Hover/Click
Total Volume and Open Interest 33,337 197,446 +92  
Orange Juice(ICE) Weekly Monthly
Mar23 230308 272.05 272.05 262.25 262.25 -7.55 8 430 -7 Hover/Click
May23 230308 240.85 240.85 229.80 231.25 -8.55 583 8,903 -148 Hover/Click
Jul23 230308 226.20 226.20 220.70 222.25 -8.05 47 892 -3 Hover/Click
Sep23 230308 218.10 218.10 217.00 217.00 -7.45 5 415 -2 Hover/Click
Nov23 230308 210.00 211.05 210.00 211.05 -7.20 1 107 +1 Hover/Click
Jan24 230308 204.05 204.05 204.05 204.05 -7.20 0 5 +0 Hover/Click
Total Volume and Open Interest 644 10,752 -159  
Sugar #11(ICE) Weekly Monthly
May23 230308 21.00 21.03 20.77 20.88 -0.14 61,931 396,455 -4,802 Hover/Click
Jul23 230308 20.44 20.44 20.22 20.31 -0.13 38,719 219,230 +1,122 Hover/Click
Oct23 230308 20.16 20.16 19.99 20.06 -0.10 22,740 122,255 +1,926 Hover/Click
Mar24 230308 20.20 20.22 20.07 20.13 -0.11 9,701 100,317 +2,369 Hover/Click
May24 230308 19.04 19.12 19.02 19.10 -0.07 3,295 26,700 +435 Hover/Click
Jul24 230308 18.38 18.38 18.25 18.33 -0.05 1,849 23,035 +540 Hover/Click
Oct24 230308 17.85 17.89 17.77 17.87 -0.01 1,504 18,881 +728 Hover/Click
Mar25 230308 17.76 17.78 17.66 17.78 +0.02 715 12,684 +450 Hover/Click
May25 230308 17.09 17.09 17.09 17.09 +0.02 219 6,262 +46 Hover/Click
Total Volume and Open Interest 140,957 929,179 +2,873  
London Cocoa(LCE) Weekly Monthly
Mar23 230308 2106 2115 2093 2097 -7 3,104 20,564 -1,586 Hover/Click
May23 230308 2136 2143 2121 2126 -7 8,672 95,265 +310 Hover/Click
Jul23 230308 2124 2132 2110 2116 -6 3,627 45,979 -115 Hover/Click
Sep23 230308 2100 2108 2087 2092 -6 2,062 39,503 -51 Hover/Click
Dec23 230308 2059 2066 2048 2052 -7 2,312 44,755 +1,231 Hover/Click
Mar24 230308 2003 2016 2001 2004 -5 1,209 30,577 +569 Hover/Click
May24 230308 1982 1990 1982 1982 -5 57 11,067 -15 Hover/Click
Total Volume and Open Interest 21,152 296,181 +401  
London Sugar(LCE) Weekly Monthly
May23 230308 588.20 588.40 582.90 586.00 -2.20 6,290 46,469 +75 Hover/Click
Aug23 230308 575.30 575.30 570.00 573.00 -2.00 3,316 19,349 +1,161 Hover/Click
Oct23 230308 559.40 559.60 554.80 557.90 -1.30 1,076 11,415 -240 Hover/Click
Dec23 230308 548.40 548.40 544.80 547.80 -1.70 269 7,002 -89 Hover/Click
Mar24 230308 541.60 541.60 538.90 541.10 -2.10 92 3,992 +25 Hover/Click
Total Volume and Open Interest 11,043 89,468 +932  
Cotton(ICE) Weekly Monthly
Mar23 230308 82.74 82.74 82.74 82.74 -0.15 1 5 -1 Hover/Click
May23 230308 82.92 83.48 82.16 82.62 -0.15 17,675 90,901 +307 Hover/Click
Jul23 230308 83.64 84.12 82.81 83.25 -0.33 9,592 46,021 +1,025 Hover/Click
Oct23 230308 83.34 83.34 83.34 83.34 -0.29 0 17 +0 Hover/Click
Dec23 230308 83.58 83.98 82.81 83.21 -0.32 5,286 39,842 +670 Hover/Click
Mar24 230308 83.75 83.75 82.54 82.97 -0.49 208 3,957 +20 Hover/Click
Total Volume and Open Interest 32,874 184,506 +2,064  
Crude Oil(NYM) Weekly Monthly
Apr23 230308 77.32 77.73 76.11 76.66 -0.92 398,241 236,419 -21,486 Hover/Click
May23 230308 77.36 77.88 76.26 76.81 -0.91 163,004 235,643 +17,945 Hover/Click
Jun23 230308 77.48 77.88 76.29 76.85 -0.86 109,479 224,124 +3,378 Hover/Click
Jul23 230308 77.19 77.70 76.14 76.70 -0.83 31,801 131,747 -1,053 Hover/Click
Aug23 230308 76.91 77.38 75.83 76.39 -0.83 15,607 62,439 +684 Hover/Click
Sep23 230308 76.60 76.98 75.44 75.98 -0.85 25,198 116,865 +1,005 Hover/Click
Oct23 230308 76.23 76.46 75.09 75.54 -0.85 9,791 58,981 +1,276 Hover/Click
Nov23 230308 76.08 76.08 74.67 75.09 -0.85 4,607 28,217 +213 Hover/Click
Dec23 230308 75.28 75.63 74.11 74.63 -0.84 47,219 210,671 +845 Hover/Click
Jan24 230308 74.63 75.11 73.68 74.18 -0.80 4,075 38,151 +868 Hover/Click
Feb24 230308 74.15 74.21 73.23 73.72 -0.78 2,875 22,674 +145 Hover/Click
Mar24 230308 74.11 74.11 72.83 73.29 -0.78 3,698 26,433 -224 Hover/Click
Apr24 230308 73.67 73.73 72.90 72.90 -0.77 2,193 17,519 -160 Hover/Click
May24 230308 72.54 72.54 72.54 72.54 -0.74 2,234 11,618 +100 Hover/Click
Jun24 230308 72.52 73.02 71.70 72.17 -0.71 10,728 67,443 -827 Hover/Click
Jul24 230308 71.90 71.93 71.67 71.77 -0.68 603 10,022 -206 Hover/Click
Total Volume and Open Interest 853,837 1,755,027 +294  
e-miNY Crude Oil(NYM)
Apr23 230308 77.275 77.750 76.125 76.650 -0.925 16,520 3,015 -447  
May23 230308 77.375 77.875 76.275 76.800 -0.925 1,389 638 +43  
Jun23 230308 77.875 77.875 76.300 76.850 -0.850 189 317 -14  
Jul23 230308 77.225 77.675 76.175 76.700 -0.825 24 54 +3  
Aug23 230308 77.025 77.125 75.875 76.400 -0.825 13 40 +2  
Sep23 230308 76.475 76.475 75.500 76.000 -0.825 6 29 +1  
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 1 15 +0  
Dec23 230308 75.200 75.600 74.125 74.625 -0.850 56 184 +32  
Jan24 230308 74.175 74.175 74.175 74.175 -0.800 1 9 +0  
Total Volume and Open Interest 18,204 4,385 -375  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230308 278.42 280.58 271.68 274.19 -5.56 49,752 67,778 -3,952 Hover/Click
May23 230308 273.76 275.88 268.12 270.68 -4.50 37,826 53,083 +1,442 Hover/Click
Jun23 230308 270.62 271.66 264.96 267.21 -3.84 24,260 34,199 +14 Hover/Click
Jul23 230308 269.03 269.72 263.60 265.81 -3.43 9,484 17,010 +697 Hover/Click
Aug23 230308 268.48 268.48 263.12 265.32 -3.18 5,123 11,201 +136 Hover/Click
Sep23 230308 267.32 267.90 263.20 265.32 -3.04 5,144 13,258 +115 Hover/Click
Oct23 230308 266.00 267.52 263.60 265.23 -2.90 2,386 9,456 +277 Hover/Click
Nov23 230308 265.55 265.80 262.95 264.81 -2.76 1,705 8,050 +427 Hover/Click
Dec23 230308 264.90 266.96 261.87 263.94 -2.64 3,242 20,941 +146 Hover/Click
Jan24 230308 263.59 266.23 261.55 263.25 -2.56 533 3,627 +123 Hover/Click
Feb24 230308 262.34 265.09 260.56 262.19 -2.50 306 2,149 +32 Hover/Click
Mar24 230308 260.80 263.18 258.89 260.47 -2.45 471 2,320 +110 Hover/Click
Apr24 230308 258.24 259.50 257.19 258.07 -2.45 102 2,232 +26 Hover/Click
May24 230308 256.75 256.75 256.75 256.75 -2.42 61 870 +12 Hover/Click
Total Volume and Open Interest 140,512 255,096 -400  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230308 268.52 270.01 265.42 268.89 -1.18 48,517 90,043 -2,390 Hover/Click
May23 230308 267.44 269.08 264.52 267.77 -1.22 38,012 68,319 +2,475 Hover/Click
Jun23 230308 263.47 265.77 261.23 264.25 -1.20 26,761 49,216 +239 Hover/Click
Jul23 230308 260.21 261.66 257.37 260.15 -1.15 10,636 20,354 -617 Hover/Click
Aug23 230308 256.30 256.72 252.88 255.54 -1.23 7,837 8,532 +65 Hover/Click
Sep23 230308 249.72 251.90 247.86 250.36 -1.49 10,013 25,192 +274 Hover/Click
Oct23 230308 233.19 235.05 231.86 234.10 -1.75 5,229 13,194 +614 Hover/Click
Nov23 230308 228.05 229.93 227.10 228.87 -1.76 3,352 9,260 +769 Hover/Click
Dec23 230308 225.42 225.90 222.74 224.90 -1.73 2,574 12,369 -29 Hover/Click
Jan24 230308 222.01 223.74 221.10 222.89 -1.74 404 9,671 -45 Hover/Click
Total Volume and Open Interest 153,542 311,131 +1,392  
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 -0.136 149,484 165,408 -12,031 Hover/Click
May23 230308 2.821 2.850 2.687 2.713 -0.127 95,459 273,457 +7,565 Hover/Click
Jun23 230308 3.047 3.070 2.915 2.950 -0.110 24,116 62,308 +2,338 Hover/Click
Jul23 230308 3.237 3.260 3.103 3.153 -0.098 31,957 88,980 +587 Hover/Click
Aug23 230308 3.277 3.300 3.143 3.190 -0.103 14,344 39,708 +514 Hover/Click
Sep23 230308 3.231 3.258 3.108 3.157 -0.099 18,229 96,452 +1,136 Hover/Click
Oct23 230308 3.315 3.342 3.189 3.237 -0.095 29,646 94,349 +1,314 Hover/Click
Nov23 230308 3.660 3.700 3.569 3.614 -0.083 5,556 46,015 +121 Hover/Click
Dec23 230308 4.040 4.081 3.959 4.005 -0.077 3,475 35,756 +70 Hover/Click
Jan24 230308 4.238 4.262 4.141 4.195 -0.066 11,531 73,522 -571 Hover/Click
Feb24 230308 4.141 4.148 4.029 4.083 -0.064 4,166 25,126 -137 Hover/Click
Mar24 230308 3.802 3.816 3.702 3.770 -0.050 9,232 35,149 +783 Hover/Click
Apr24 230308 3.453 3.475 3.371 3.430 -0.050 7,948 40,941 +389 Hover/Click
May24 230308 3.456 3.458 3.360 3.413 -0.049 3,053 17,797 +53 Hover/Click
Jun24 230308 3.584 3.585 3.514 3.570 -0.046 1,329 6,337 +134 Hover/Click
Jul24 230308 3.729 3.731 3.657 3.716 -0.044 1,592 7,750 +314 Hover/Click
Total Volume and Open Interest 426,010 1,250,073 +3,416  
Brent Crude Oil(ICE) Weekly Monthly
May23 230308 83.03 83.59 82.06 82.66 -0.63 295,188 455,442 -11,939 Hover/Click
Jun23 230308 82.50 83.12 81.61 82.19 -0.61 227,406 467,459 +19,220 Hover/Click
Jul23 230308 82.13 82.76 81.26 81.82 -0.61 115,078 193,522 +10,833 Hover/Click
Aug23 230308 81.91 82.35 80.88 81.42 -0.61 43,695 112,640 +910 Hover/Click
Sep23 230308 81.52 81.95 80.47 81.01 -0.62 44,554 116,625 +2,580 Hover/Click
Oct23 230308 81.04 81.51 80.05 80.58 -0.61 22,463 69,918 +2,520 Hover/Click
Nov23 230308 80.68 81.07 79.63 80.16 -0.60 14,689 64,157 -308 Hover/Click
Dec23 230308 80.19 80.63 79.20 79.73 -0.61 65,979 210,959 +2,606 Hover/Click
Jan24 230308 79.89 80.00 78.77 79.29 -0.60 6,417 37,182 -1,333 Hover/Click
Feb24 230308 78.70 78.85 78.67 78.85 -0.58 2,915 46,494 +414 Hover/Click
Mar24 230308 78.45 78.45 78.45 78.45 -0.55 4,448 27,095 -725 Hover/Click
Apr24 230308 78.06 78.06 78.06 78.06 -0.55 296 12,018 -72 Hover/Click
May24 230308 77.71 77.71 77.71 77.71 -0.53 264 11,208 +9 Hover/Click
Jun24 230308 77.91 78.10 76.87 77.35 -0.52 12,423 65,526 +1,429 Hover/Click
Total Volume and Open Interest 878,848 2,119,598 +28,355  
Gas Oil(ICE) Weekly Monthly
Mar23 230308 822.50 827.00 803.50 809.00 -14.25 27,814 25,967 -9,940 Hover/Click
Apr23 230308 816.50 821.50 798.00 803.75 -14.00 88,937 118,657 +2,910 Hover/Click
May23 230308 801.75 806.00 785.00 790.25 -13.25 52,923 85,730 +2,921 Hover/Click
Jun23 230308 789.00 793.25 774.50 779.25 -12.75 42,480 69,124 +1,363 Hover/Click
Jul23 230308 783.25 786.25 768.50 773.00 -12.50 16,296 32,544 +1,223 Hover/Click
Aug23 230308 778.75 782.50 765.50 770.00 -12.00 9,006 26,003 +155 Hover/Click
Sep23 230308 776.50 780.00 763.75 768.25 -11.75 9,347 35,499 +317 Hover/Click
Oct23 230308 774.50 777.00 762.25 766.75 -11.50 3,353 20,308 +608 Hover/Click
Nov23 230308 769.50 770.75 756.75 761.00 -11.50 2,174 14,283 +303 Hover/Click
Dec23 230308 760.75 764.25 749.50 753.75 -11.50 11,228 53,707 +512 Hover/Click
Total Volume and Open Interest 272,180 551,838 +215  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230308 77.31 77.73 76.15 76.66 -0.92 35,655 53,648 -3,684 Hover/Click
May23 230308 77.53 77.84 76.33 76.81 -0.91 45,232 65,708 +3,680 Hover/Click
Jun23 230308 77.67 77.72 76.41 76.85 -0.86 41,227 73,210 -14 Hover/Click
Jul23 230308 77.20 77.46 76.30 76.70 -0.83 17,032 28,007 +1,371 Hover/Click
Aug23 230308 76.88 77.10 75.97 76.39 -0.83 8,172 13,306 +267 Hover/Click
Sep23 230308 76.44 76.84 75.64 75.99 -0.84 7,550 29,826 +450 Hover/Click
Oct23 230308 75.30 75.76 75.27 75.54 -0.85 2,385 8,206 +659 Hover/Click
Nov23 230308 74.85 75.09 74.85 75.09 -0.85 396 8,605 -99 Hover/Click
Dec23 230308 75.40 75.48 74.29 74.63 -0.84 9,407 70,078 +268 Hover/Click
Jan24 230308 74.18 74.18 74.18 74.18 -0.80 234 5,585 +135 Hover/Click
Feb24 230308 73.72 73.72 73.72 73.72 -0.78 121 2,752 +32 Hover/Click
Mar24 230308 73.29 73.29 73.29 73.29 -0.78 213 3,370 +32 Hover/Click
Apr24 230308 72.90 72.90 72.90 72.90 -0.77 19 1,003 -18 Hover/Click
May24 230308 72.54 72.54 72.54 72.54 -0.74 19 925 +1 Hover/Click
Jun24 230308 72.17 72.17 72.17 72.17 -0.71 1,101 9,638 +226 Hover/Click
Jul24 230308 71.77 71.77 71.77 71.77 -0.68 92 1,120 +90 Hover/Click
Total Volume and Open Interest 170,190 431,983 +3,235  
US Dollar Index(ICE) Weekly Monthly
Mar23 230308 105.600 105.870 105.335 105.635 +0.043 24,980 28,932 -700 Hover/Click
Jun23 230308 105.230 105.490 104.955 105.250 +0.037 5,841 7,894 +1,456 Hover/Click
Sep23 230308 105.000 105.000 104.755 104.870 +0.033 7 112 +3 Hover/Click
Total Volume and Open Interest 30,828 36,943 +759  
Australian Dollar(CME) Weekly Monthly
Mar23 230308 65.89 66.29 65.68 65.90 +0.03 179,422 110,107 -10,019 Hover/Click
Jun23 230308 66.15 66.54 65.95 66.16 +0.03 70,477 47,398 +32,563 Hover/Click
Sep23 230308 66.29 66.81 66.22 66.44 +0.08 85 146 +50 Hover/Click
Total Volume and Open Interest 250,541 157,990 +22,663  
British Pound(CME) Weekly Monthly
Mar23 230308 118.30 118.59 118.03 118.43 +0.13 190,537 150,282 -23,221 Hover/Click
Jun23 230308 118.60 118.87 118.28 118.71 +0.13 71,466 65,989 +29,739 Hover/Click
Sep23 230308 118.70 119.12 118.67 119.02 +0.17 283 399 -89 Hover/Click
Total Volume and Open Interest 264,979 222,558 +8,306  
Canadian Dollar(CME) Weekly Monthly
Mar23 230308 72.70 72.76 72.39 72.47 -0.21 137,365 141,974 -7,758 Hover/Click
Jun23 230308 72.83 72.87 72.51 72.59 -0.21 57,214 59,671 +34,478 Hover/Click
Sep23 230308 73.03 73.05 72.71 72.78 -0.19 132 940 +0 Hover/Click
Dec23 230308 73.07 73.21 72.90 72.95 -0.20 251 743 +131 Hover/Click
Total Volume and Open Interest 195,081 203,816 +26,929  
Japanese Yen(CME) Weekly Monthly
Mar23 230308 72.97 73.32 72.55 72.92 -0.07 193,376 140,305 -22,381 Hover/Click
Jun23 230308 74.04 74.41 73.64 74.00 -0.08 77,784 63,161 +30,519 Hover/Click
Sep23 230308 75.00 75.50 74.74 75.11 -0.05 189 1,471 +34 Hover/Click
Total Volume and Open Interest 272,440 211,297 +8,726  
Swiss Franc(CME) Weekly Monthly
Mar23 230308 106.21 106.57 106.00 106.31 +0.06 33,042 32,729 -5,461 Hover/Click
Jun23 230308 107.42 107.69 107.13 107.43 +0.06 15,602 13,639 +7,980 Hover/Click
Sep23 230308 108.46 108.53 108.21 108.46 +0.07 301 338 +271 Hover/Click
Total Volume and Open Interest 48,945 46,745 +2,790  
EuroFX(CME) Weekly Monthly
Mar23 230308 105.53 105.78 105.28 105.50 -0.05 347,159 651,957 -72,162 Hover/Click
Jun23 230308 106.17 106.40 105.90 106.13 -0.04 157,874 163,175 +57,036 Hover/Click
Sep23 230308 106.63 106.89 106.41 106.65 -0.02 692 1,889 +313 Hover/Click
Total Volume and Open Interest 507,524 821,057 -14,254  
Mexican Peso(CME) Weekly Monthly
Mar23 230308 551.25 558.13 551.25 555.50 +4.75 129,311 250,921 -16,762 Hover/Click
Jun23 230308 542.13 548.25 541.50 545.88 +4.88 90,588 125,756 +63,489 Hover/Click
Total Volume and Open Interest 219,917 376,712 +46,735  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230308 61.0800 61.3800 60.8400 61.0600 -0.0300 48,563 35,568 -2,813 Hover/Click
Jun23 230308 61.0600 61.3600 60.8400 61.0500 -0.0300 19,240 13,207 +7,969 Hover/Click
Total Volume and Open Interest 67,803 48,777 +5,156  
Brazilian Real(CME) Weekly Monthly
Apr23 230308 191.45 195.10 191.40 193.35 +1.95 4,914 40,381 -543  
May23 230308 193.80 194.20 192.55 192.55 +2.00 29 54 +19  
Jun23 230308 191.25 192.65 191.25 191.50 +2.00 6 1,667 +0 Hover/Click
Jul23 230308 190.55 190.55 190.55 190.55 +2.00        
Total Volume and Open Interest 4,949 42,102 -524  
Bitcoin RR(CME) Weekly Monthly
Mar23 230308 22100 22300 21880 22115 +45 6,742 9,883 +29 Hover/Click
Apr23 230308 22285 22405 22005 22245 +50 353 2,527 +13 Hover/Click
May23 230308 22425 22475 22115 22325 +50 63 219 +10 Hover/Click
Jun23 230308 22395 22500 22190 22395 +65 12 176 +2 Hover/Click
Jul23 230308 22405 22405 22405 22405 +50 2 3 +0 Hover/Click
Total Volume and Open Interest 7,174 12,821 +52  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230308 123~260 125~080 123~210 124~060 +0~060 8,076 23,971 -81 Hover/Click
Jun23 230308 125~090 126~130 124~220 125~110 +0~090 353,969 1,196,457 +235 Hover/Click
Sep23 230308 126~000 126~130 125~160 125~160 +0~090 5 37 +4 Hover/Click
Total Volume and Open Interest 362,050 1,220,465 +158  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230308 110~145 110~310 110~070 110~145 -0~020 5,216 11,617 -1,230 Hover/Click
Jun23 230308 110~315 111~145 110~205 110~295 -0~010 1,767,698 4,258,902 +5,545 Hover/Click
Sep23 230308 111~090 111~250 111~050 111~115 -0~010 16 55 +4 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230308 105~300 106~080 105~236 105~284 -0~042 5,382 5,429 -6,105 Hover/Click
Jun23 230308 106~116 106~206 106~024 106~080 -0~040 1,358,665 4,226,851 +21,212 Hover/Click
Sep23 230308 106~240 106~240 106~240 106~240 -0~040       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230308 101~080 101~116 101~062 101~063 -0~033 4,526 2,873 -1,967 Hover/Click
Jun23 230308 101~135 101~161 101~092 101~103 -0~034 711,399 2,552,354 -1,006 Hover/Click
Sep23 230308 101~256 101~316 101~256 101~256 -0~034 7 41 +6 Hover/Click
Total Volume and Open Interest 715,932 2,555,268 -2,967  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230308 95.710 95.730 95.690 95.720 unch 60,743 170,605 +8,085  
Jun23 230308 95.270 95.355 95.245 95.335 +0.020 73,957 232,520 +2,840  
Sep23 230308 95.100 95.195 95.085 95.175 +0.020 52,431 129,102 -960  
Dec23 230308 95.120 95.245 95.120 95.220 +0.040 57,486 133,081 -1,293  
Mar24 230308 95.290 95.395 95.260 95.365 +0.040 47,734 103,870 +4,611  
Jun24 230308 95.480 95.585 95.435 95.550 +0.035 50,946 111,718 +5,450  
Sep24 230308 95.650 95.750 95.600 95.720 +0.035 31,927 91,224 +1,599  
Dec24 230308 95.780 95.890 95.730 95.855 +0.040 26,474 117,928 +524  
Mar25 230308 95.890 96.005 95.840 95.970 +0.045 18,797 52,692 -342  
Jun25 230308 95.970 96.100 95.935 96.070 +0.055 13,680 59,443 -996  
Sep25 230308 96.050 96.180 96.020 96.150 +0.060 13,460 31,322 -334  
Dec25 230308 96.125 96.250 96.100 96.225 +0.065 11,687 44,712 -1,180  
Mar26 230308 96.185 96.310 96.165 96.285 +0.065 4,623 29,533 +12  
Jun26 230308 96.270 96.370 96.235 96.350 +0.070 3,369 13,682 +33  
Sep26 230308 96.320 96.425 96.300 96.410 +0.075 3,916 11,319 +38  
Dec26 230308 96.385 96.490 96.360 96.470 +0.085 2,998 15,216 -216  
Mar27 230308 96.425 96.540 96.410 96.520 +0.090 794 14,091 +122  
Jun27 230308 96.470 96.580 96.460 96.560 +0.095 586 8,365 -35  
Total Volume and Open Interest 477,444 1,568,716 +17,851  
Ultra T-Bond(CBOT)
Mar23 230308 136~07 137~07 135~03 135~28 +0~13 1,472 9,872 -206  
Jun23 230308 135~30 137~16 135~05 136~02 +0~12 228,889 1,458,615 -3,833  
Sep23 230308 136~02 136~02 136~02 136~02 +0~12 1 2 +1  
Total Volume and Open Interest 230,362 1,468,489 -4,038  
Ultra 10-Yr T-Note(CBOT)
Mar23 230308 116~175 117~120 116~115 116~220 +0~005 1,031 9,458 -733  
Jun23 230308 116~215 117~100 116~085 116~200 +0~010 395,045 1,543,038 -12,405  
Sep23 230308 116~130 116~130 116~130 116~130 +0~010        
Total Volume and Open Interest 396,076 1,552,496 -13,138  
30 Day Federal Funds(CBOT)
Mar23 230308 95.308 95.310 95.298 95.298 -0.010 46,375 183,199 +3,602  
Apr23 230308 95.015 95.025 94.990 94.995 -0.025 447,740 476,339 -23,078  
May23 230308 94.715 94.725 94.675 94.675 -0.045 273,577 315,042 +359  
Jun23 230308 94.575 94.590 94.520 94.525 -0.045 55,275 88,680 +1,509  
Jul23 230308 94.460 94.480 94.405 94.410 -0.040 113,227 199,799 +5,749  
Aug23 230308 94.390 94.425 94.330 94.335 -0.045 110,849 152,384 +5,653  
Total Volume and Open Interest 1,216,499 1,704,780 -11,708  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230308 145.47 145.47 145.30 145.35 -0.12 5,958 6,909 +4,386 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        
Euro-Buxl(EUREX)
Mar23 230308 133.74 134.94 133.74 134.82 +0.64 29,719 41,746 -70,033  
Jun23 230308 133.42 136.20 132.98 135.98 +2.16 87,170 229,128 +1,059  
Sep23 230308 135.38 135.38 135.38 135.38 +2.78 1 3 +1  
Total Volume and Open Interest 116,890 270,877 -68,973  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230308 131.93 132.43 131.67 132.41 +0.34 113,224 102,965 -418,319 Hover/Click
Jun23 230308 131.03 132.02 130.77 131.93 +0.71 925,579 1,443,224 +39,604 Hover/Click
Sep23 230308 130.88 131.13 130.88 131.10 +0.83 0 6 +0 Hover/Click
Total Volume and Open Interest 1,038,803 1,546,195 -378,715  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230308 114.21 114.56 114.21 114.54 +0.17 146,223 206,224 -486,288 Hover/Click
Jun23 230308 114.96 115.29 114.76 115.22 +0.16 758,873 1,731,890 +97,673 Hover/Click
Sep23 230308 115.03 115.03 115.03 115.03 +0.16 0 7 +0 Hover/Click
Total Volume and Open Interest 905,096 1,938,121 -388,615  
Euro-Schatz(EUREX)
Mar23 230308 104.47 104.59 104.47 104.58 +0.04 113,569 159,951 -528,972  
Jun23 230308 104.39 104.49 104.35 104.44 -0.01 783,478 1,920,768 +7,519  
Sep23 230308 104.44 104.44 104.44 104.44 -0.85 0 1 +0  
Total Volume and Open Interest 897,047 2,080,720 -521,453  
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 1,854 6,184 -463 Hover/Click
Jun23 230308 99~27 101~02 99~18 100~29 +0~27 235,182 431,706 +4,849 Hover/Click
Total Volume and Open Interest 237,036 437,931 +4,386  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230308 97.000 97.015 96.990 97.010 +0.005 197,529 490,069 -8,283  
Jun23 230308 96.150 96.165 96.120 96.155 -0.005 250,883 656,613 -584  
Sep23 230308 95.850 95.880 95.820 95.865 -0.020 262,540 663,869 +1,461  
Total Volume and Open Interest 2,189,785 4,493,348 +25,116  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230308 96.37 96.40 96.35 96.36 -0.02 51,007 150,330 -15,798  
Jun23 230308 96.03 96.04 95.95 95.97 -0.05 56,598 249,093 +2,379  
Sep23 230308 95.89 95.91 95.79 95.81 -0.07 35,154 169,049 -1,806  
Dec23 230308 95.88 95.90 95.78 95.80 -0.07 32,435 197,479 +1,154  
Mar24 230308 95.94 95.98 95.85 95.87 -0.07 20,965 124,124 -2,999  
Jun24 230308 96.05 96.08 95.95 95.97 -0.07 18,719 112,159 +4,027  
Sep24 230308 96.15 96.17 96.05 96.07 -0.07 13,972 70,340 -3,145  
Dec24 230308 96.25 96.26 96.13 96.16 -0.06 11,066 63,194 +2,878  
Mar25 230308 96.33 96.33 96.24 96.24 -0.07 1,652 8,509 +755  
Jun25 230308 96.39 96.39 96.30 96.30 -0.07 41 500 -30  
Total Volume and Open Interest 241,609 1,145,329 -12,585  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230308 96.32 96.38 96.25 96.26 -0.06 168,044 1,080,640 +2,260  
Jun23 230308 96.35 96.36 96.25 96.25 -0.06 15,325 18,729 +12,379  
Total Volume and Open Interest 183,369 1,099,369 +14,639  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230308 96.62 96.65 96.52 96.53 -0.09 217,049 828,456 -9,184  
Jun23 230308 96.61 96.62 96.52 96.52 -0.09 11,093 24,482 +9,676  
Total Volume and Open Interest 228,142 852,938 +492  
Gold(CMX) Weekly Monthly
Apr23 230308 1818.0 1828.7 1813.4 1818.6 -1.4 248,226 312,165 -6,182 Hover/Click
Jun23 230308 1834.7 1845.3 1830.2 1835.6 -1.2 43,010 104,430 +21,844 Hover/Click
Aug23 230308 1853.2 1863.5 1848.6 1853.9 -1.0 3,526 17,122 +351 Hover/Click
Oct23 230308 1871.0 1881.7 1868.4 1872.3 -0.7 581 5,972 +85 Hover/Click
Dec23 230308 1888.1 1899.8 1885.2 1891.1 -0.1 1,687 15,389 +379 Hover/Click
Feb24 230308 1908.4 1910.8 1908.4 1910.5 +0.1 422 1,515 +4 Hover/Click
Apr24 230308 1933.7 1933.7 1929.9 1929.9 +0.9 106 447 -7 Hover/Click
Jun24 230308 1947.2 1947.2 1947.2 1947.2 +1.4 82 423 +82 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 298,127 458,474 +17,020  
Silver(CMX) Weekly Monthly
Mar23 230308 2003.5 2014.0 1983.0 2000.5 -4.9 57 115 -36 Hover/Click
May23 230308 2016.5 2029.0 1995.5 2015.1 -4.8 69,318 108,874 +3,912 Hover/Click
Jul23 230308 2034.5 2046.5 2015.0 2033.1 -5.2 3,522 10,070 +438 Hover/Click
Sep23 230308 2054.0 2065.5 2042.5 2053.0 -4.9 1,552 4,167 +607 Hover/Click
Dec23 230308 2074.0 2087.5 2061.5 2082.3 -2.8 642 3,376 +93 Hover/Click
Mar24 230308 2107.0 2118.5 2105.0 2106.6 -3.2 192 280 +64 Hover/Click
May24 230308 2124.3 2124.3 2124.3 2124.3 -3.2 0 32 +0 Hover/Click
Total Volume and Open Interest 75,454 127,503 +5,101  
Platinum(NYMEX) Weekly Monthly
Apr23 230308 934.6 949.7 931.9 940.6 +4.3 27,418 46,018 -1,638 Hover/Click
Jul23 230308 939.4 955.0 938.9 945.9 +4.2 4,648 21,921 +2,243 Hover/Click
Oct23 230308 954.0 959.2 949.0 952.3 +4.2 585 1,523 +159 Hover/Click
Jan24 230308 957.6 957.6 957.6 957.6 +4.0 22 251 -14 Hover/Click
Total Volume and Open Interest 32,673 69,721 +750  
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 2,331 12,367 +466 Hover/Click
Sep23 230308 1376.00 1376.00 1376.00 1376.00 -8.50 2 59 +0 Hover/Click
Total Volume and Open Interest 2,337 12,477 +466  
Copper(CMX) Weekly Monthly
Mar23 230308 398.15 407.90 398.10 404.15 +5.50 906 3,550 -196 Hover/Click
May23 230308 396.75 407.25 396.10 402.70 +5.20 77,398 128,931 +782 Hover/Click
Jul23 230308 397.15 407.45 396.70 403.10 +5.10 10,105 36,074 +837 Hover/Click
Sep23 230308 397.70 407.35 397.25 403.40 +5.05 4,559 14,999 +293 Hover/Click
Dec23 230308 399.15 406.85 397.25 403.50 +4.95 1,923 14,824 +5 Hover/Click
Total Volume and Open Interest 95,608 210,430 +1,885  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230308 32875 32939 32626 32813 -51 192,151 86,165 -847 Hover/Click
Jun23 230308 33150 33208 32900 33086 -51 2,192 3,201 +677 Hover/Click
Sep23 230308 33377 33397 33217 33243 -58 27 51 +14 Hover/Click
Dec23 230308 33682 33683 33394 33394 -56 1 1 +1 Hover/Click
Total Volume and Open Interest 194,371 89,418 -155  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230308 32880 32938 32626 32813 -51 109,330 17,682 -1,923 Hover/Click
Jun23 230308 33147 33212 32899 33086 -51 5,251 3,148 -184 Hover/Click
Sep23 230308 33379 33380 33182 33243 -58 30 74 -15 Hover/Click
Dec23 230308 33394 33394 33394 33394 -56 0 4 +0 Hover/Click
Total Volume and Open Interest 114,611 20,908 -2,122  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230308 3990.00 4003.25 3971.50 3995.00 +5.25 2,141,615 2,025,319 -37,231 Hover/Click
Jun23 230308 4027.25 4041.00 4009.25 4032.75 +5.75 69,777 101,294 +36,107 Hover/Click
Sep23 230308 4070.25 4081.00 4053.00 4075.00 +6.75 294 1,701 +227 Hover/Click
Dec23 230308 4118.75 4118.75 4109.00 4118.75 +7.75 127 2,776 -117 Hover/Click
Total Volume and Open Interest 2,211,818 2,133,169 -1,016  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230308 3989.75 4003.50 3970.75 3995.00 +5.25 1,142,485 177,102 -8,143 Hover/Click
Jun23 230308 4026.25 4040.75 4009.25 4032.75 +5.75 31,546 10,552 +1,558 Hover/Click
Sep23 230308 4069.00 4081.75 4051.25 4075.00 +6.75 171 385 -13 Hover/Click
Dec23 230308 4101.25 4118.75 4100.00 4118.75 +7.75 29 178 +8 Hover/Click
Total Volume and Open Interest 1,174,232 188,335 -6,591  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230308 12170.00 12254.50 12108.25 12228.25 +59.25 685,006 251,319 -5,814 Hover/Click
Jun23 230308 12317.75 12394.00 12247.75 12368.75 +60.75 19,038 9,018 +2,144 Hover/Click
Sep23 230308 12451.25 12547.25 12415.00 12518.25 +65.25 24 163 +9 Hover/Click
Total Volume and Open Interest 704,068 260,810 -3,661  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230308 12174.75 12254.50 12108.50 12228.25 +59.25 1,077,645 179,731 +8,486 Hover/Click
Jun23 230308 12310.25 12394.00 12247.75 12368.75 +60.75 51,034 9,555 +3,798 Hover/Click
Sep23 230308 12463.00 12542.25 12401.50 12518.25 +65.25 106 165 +7 Hover/Click
Total Volume and Open Interest 1,128,789 189,522 +12,292  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230308 2585.40 2599.80 2571.40 2587.20 +1.30 9,857 44,671 -425 Hover/Click
Jun23 230308 2612.50 2620.50 2596.00 2609.40 +1.50 5 6 +5 Hover/Click
Sep23 230308 2627.00 2627.00 2627.00 2627.00 +1.00       Hover/Click
Total Volume and Open Interest 9,862 44,677 -420  
Volatility Index(CBOE)
Mar23 230308 19.76 20.00 19.20 19.31 -0.44 76,462 124,081 -2,752  
Apr23 230308 20.85 21.05 20.35 20.45 -0.35 53,786 110,283 +3,965  
May23 230308 21.33 21.50 20.95 21.00 -0.34 18,419 42,738 +1,278  
Jun23 230308 21.74 21.86 21.40 21.50 -0.21 8,118 29,983 +127  
Total Volume and Open Interest 164,417 356,442 +3,388  
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 +0.50 161,511 437,893 +1,696 Hover/Click
Jun23 230308 1898.80 1907.70 1882.50 1897.80 +0.40 925 2,960 +196 Hover/Click
Sep23 230308 1920.00 1922.30 1905.40 1915.30 +0.60 2 12 +2 Hover/Click
Total Volume and Open Interest 162,438 440,865 +1,894  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230308 1880.40 1890.70 1865.00 1880.30 +0.50 66,718 21,212 -129 Hover/Click
Jun23 230308 1899.00 1907.90 1883.00 1897.80 +0.40 1,585 1,090 +139 Hover/Click
Sep23 230308 1915.30 1915.30 1908.80 1915.30 +0.60 0 11 +0 Hover/Click
Total Volume and Open Interest 68,303 22,315 +10  
Nikkei 225(CME)
Mar23 230308 28180 28645 28165 28625 +415 9,419 5,732 -5,265  
Jun23 230308 28000 28470 27980 28465 +440 7,085 10,388 +5,094  
Total Volume and Open Interest 16,504 16,120 -171  
Nikkei 225(SGX) Weekly Monthly
Mar23 230308 28305 28475 28170 28420 +110 99,863 113,928 -5,880  
Jun23 230308 28055 28220 27910 28160 +105 80,604 72,857 +40,050  
Sep23 230308 28115 28115 28115 28115 +110 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230308 28320 28475 28165 28420 +100 556,327 491,770 +45,038  
Jun23 230308 28055 28220 27910 28160 +90 180,882 178,496 +111,535  
Sep23 230308 28000 28150 27855 28100 +100 1,041 4,450 +133  
Total Volume and Open Interest 749,508 720,234 +170,434  
Nikkei 225(JPX)
Mar23 230308 28320 28480 28170 28420 +100 94,812 145,441 -49,549  
Jun23 230308 28060 28220 27910 28160 +90 70,416 150,031 +70,021  
Sep23 230308 28100 28150 27880 28100 +100 24 5,705 +190  
Total Volume and Open Interest 165,262 363,507 +20,680  
Nikkei 225(CME) Yen
Mar23 230308 28175 28645 28165 28620 +415 29,306 30,880 -10,029  
Jun23 230308 27920 28385 27910 28365 +415 18,744 23,358 +11,491  
Sep23 230308 28320 28320 28320 28320 +415        
Total Volume and Open Interest 48,052 54,238 +1,462  
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 59,643 253,548 -5,669  
Apr23 230308 7343.5 7358.5 7321.5 7341.0 -15.0 7,911 6,638 +247  
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 67,554 260,293 -5,422  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230308 20584 20592 19982 20031 -553 158,532 116,159 -662  
Apr23 230308 20620 20623 20050 20093 -556 791 2,123 +205  
May23 230308 20026 20026 20026 20026 -553 10 103 +1  
Total Volume and Open Interest 159,840 136,373 -452  
DAX(EUREX) Weekly Monthly
Mar23 230308 15531.0 15683.0 15501.0 15662.0 +93.0 60,874 87,530 -656  
Jun23 230308 15717.0 15848.0 15672.0 15832.0 +92.0 942 1,800 +367  
Sep23 230308 15850.0 15975.0 15850.0 15975.0 +94.0 16 146 +0  
Total Volume and Open Interest 61,832 89,476 -289  
Mini-DAX(EUREX)
Mar23 230308 15524.0 15682.0 15501.0 15662.0 +93.0 35,766 14,825 -186  
Jun23 230308 15724.0 15851.0 15680.0 15832.0 +92.0 179 436 +33  
Sep23 230308 15975.0 15975.0 15975.0 15975.0 +94.0        
Total Volume and Open Interest 35,945 15,261 -153  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230308 4273 4303 4261 4294 +14 933,088 4,006,013 -5,112  
Jun23 230308 4210 4243 4203 4235 +14 118,487 406,329 +86,345  
Sep23 230308 4264 4264 4264 4264 +15 0 4 +0  
Total Volume and Open Interest 1,051,575 4,446,460 +81,233  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230308 10941 10952 10899 10920 -53 27,371 171,376 +3,339  
Jun23 230308 10821 10833 10783 10803 -52 1,416 10,949 +764  
Sep23 230308 10848 10848 10848 10848 -52 21 62 +15  
Total Volume and Open Interest 28,808 182,387 +4,118  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230308 7893.00 7940.00 7881.00 7925.50 +17.50 109,824 635,289 -3,278  
Jun23 230308 7900.00 7940.00 7887.00 7928.00 +18.00 8,791 9,303 +5,671  
Sep23 230308 7937.00 7937.00 7937.00 7937.00 +18.00 1 219 +1  
Total Volume and Open Interest 118,616 644,819 +2,394  
SPI 200(SFE) Weekly Monthly
Mar23 230308 7329.0 7336.0 7259.0 7278.0 -54.0 39,885 329,149 +4,530  
Jun23 230308 7353.0 7365.0 7294.0 7310.0 -53.0 35 1,696 +33  
Sep23 230308 7243.0 7243.0 7243.0 7243.0 -53.0        
Total Volume and Open Interest 39,920 330,846 +4,563  
FTSE MIB(ISE)
Mar23 230308 27725.00 27975.00 27655.00 27929.00 +146.00 13,613 94,449 -613  
Jun23 230308 27190.00 27485.00 27190.00 27442.00 +134.00 307 2,581 +206  
Sep23 230308 27532.00 27532.00 27532.00 27532.00 +129.00 0 13 +0  
Total Volume and Open Interest 13,920 97,043 -407  
KOSPI 200(KFE)
Mar23 230308 316.20 316.70 314.25 314.65 -4.75 192,055 164,304 -100,500  
Jun23 230308 318.00 318.05 315.70 315.70 -5.25 36,398 190,597 +89,241  
Sep23 230308 319.35 319.50 317.75 318.10 -4.70 11 14,388 +4  
Total Volume and Open Interest 228,464 404,083 -11,148  
GSCI(CME) Weekly Monthly
Mar23 230308 577.40 580.25 575.85 578.00 -4.55 172 835 -136  
Apr23 230308 579.95 579.95 577.35 579.95 -4.15 160 145 +140  
May23 230308 577.45 577.45 577.45 577.45 -9.15        
Total Volume and Open Interest 332 980 +4  
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

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