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 Thu March 09, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230309 1529.50 1535.50 1516.00 1520.00 -6.75 645 876 -270 Hover/Click
May23 230309 1517.50 1528.75 1505.50 1510.75 -7.00 99,283 323,470 -4,189 Hover/Click
Jul23 230309 1505.50 1516.25 1493.00 1498.75 -7.50 45,943 164,762 +1,033 Hover/Click
Aug23 230309 1469.75 1480.00 1457.50 1463.50 -8.50 5,764 18,024 +692 Hover/Click
Sep23 230309 1403.50 1411.25 1389.25 1394.50 -9.25 2,690 12,570 +468 Hover/Click
Nov23 230309 1371.00 1377.75 1355.75 1360.00 -11.50 21,653 131,027 +3,859 Hover/Click
Jan24 230309 1375.50 1381.25 1359.75 1364.00 -11.75 2,761 15,631 +114 Hover/Click
Mar24 230309 1364.50 1370.75 1350.75 1354.50 -11.50 2,359 13,786 +531 Hover/Click
May24 230309 1364.75 1368.75 1349.25 1353.25 -11.50 1,355 5,431 +206 Hover/Click
Jul24 230309 1366.50 1370.00 1351.00 1354.75 -11.75 503 1,476 +142 Hover/Click
Aug24 230309 1340.00 1340.00 1340.00 1340.00 -11.50 0 14 +0 Hover/Click
Sep24 230309 1307.50 1307.50 1307.50 1307.50 -11.50 0 106 +0 Hover/Click
Nov24 230309 1298.00 1300.25 1285.00 1289.50 -8.75 192 4,108 +71 Hover/Click
Jan25 230309 1290.50 1290.50 1290.50 1290.50 -8.75 0 18 +0 Hover/Click
Total Volume and Open Interest 183,149 691,538 +2,658  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230309 501.90 503.00 495.00 498.90 +0.50 615 1,132 -557 Hover/Click
May23 230309 486.70 492.50 482.70 486.90 +1.20 62,443 235,875 -3,295 Hover/Click
Jul23 230309 477.40 482.80 473.80 477.90 +1.00 35,131 102,909 +2,151 Hover/Click
Aug23 230309 465.20 469.10 461.50 465.30 +0.90 6,416 15,325 +850 Hover/Click
Sep23 230309 448.70 451.80 445.50 449.20 +1.00 4,620 15,756 +391 Hover/Click
Oct23 230309 435.10 437.90 432.60 435.80 +0.50 4,026 12,649 +124 Hover/Click
Dec23 230309 432.20 434.80 429.30 432.50 +0.50 14,409 48,282 +2,456 Hover/Click
Jan24 230309 425.90 428.50 423.50 426.70 +0.60 1,387 8,672 +455 Hover/Click
Mar24 230309 415.50 416.80 412.40 415.60 +0.90 1,544 4,393 +785 Hover/Click
May24 230309 409.10 409.80 406.40 409.40 +0.80 284 902 +82 Hover/Click
Total Volume and Open Interest 131,193 447,596 +3,529  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230309 58.76 58.83 56.57 56.57 -1.92 35 122 -61 Hover/Click
May23 230309 59.08 59.65 57.01 57.06 -2.02 91,044 181,665 +2,560 Hover/Click
Jul23 230309 59.01 59.53 57.06 57.09 -1.91 49,605 114,206 +4,613 Hover/Click
Aug23 230309 58.49 58.94 56.66 56.69 -1.80 8,610 28,645 +872 Hover/Click
Sep23 230309 57.98 58.40 56.26 56.29 -1.70 6,540 26,890 +1,249 Hover/Click
Oct23 230309 57.37 57.79 55.78 55.81 -1.61 5,443 15,678 +1,045 Hover/Click
Dec23 230309 57.08 57.55 55.56 55.60 -1.55 17,636 55,897 +3,658 Hover/Click
Jan24 230309 56.89 57.29 55.43 55.45 -1.51 1,958 9,857 +431 Hover/Click
Mar24 230309 56.94 57.04 55.27 55.29 -1.42 1,114 5,998 +461 Hover/Click
May24 230309 56.83 56.88 55.21 55.24 -1.35 597 1,854 +142 Hover/Click
Total Volume and Open Interest 183,307 446,342 +15,180  
Canola(WCE) Weekly Monthly
Mar23 230309 814.3 814.3 814.3 814.3 -15.8 6 3,262 -6 Hover/Click
May23 230309 807.0 807.5 786.1 792.3 -15.8 13,918 125,323 +2,075 Hover/Click
Jul23 230309 802.2 803.2 781.7 788.6 -15.8 4,258 90,968 -164 Hover/Click
Nov23 230309 777.9 778.4 757.4 763.3 -16.5 1,385 63,972 +347 Hover/Click
Jan24 230309 780.2 780.2 763.3 768.1 -16.6 82 3,948 +1 Hover/Click
Total Volume and Open Interest 19,651 288,738 +2,253  
Corn(CBOT) Weekly Monthly
Mar23 230309 633.75 637.25 618.25 618.50 -16.00 702 1,800 -547 Hover/Click
May23 230309 625.50 629.75 610.25 611.50 -14.00 101,173 516,969 -1,034 Hover/Click
Jul23 230309 614.00 618.00 600.50 601.75 -12.25 53,353 302,945 +2,135 Hover/Click
Sep23 230309 568.25 571.50 560.75 561.25 -7.25 32,353 167,912 +711 Hover/Click
Dec23 230309 558.00 560.25 551.25 553.50 -4.50 31,687 243,815 +4,447 Hover/Click
Mar24 230309 565.00 568.50 559.50 562.00 -4.50 1,342 21,451 -38 Hover/Click
May24 230309 571.25 573.25 564.75 567.00 -4.25 601 5,586 +221 Hover/Click
Jul24 230309 572.75 574.75 566.50 568.75 -4.00 266 3,255 +115 Hover/Click
Sep24 230309 542.00 544.00 537.25 539.00 -3.50 73 1,119 +38 Hover/Click
Dec24 230309 530.50 532.50 526.00 528.25 -3.00 422 11,812 +113 Hover/Click
Total Volume and Open Interest 222,009 1,278,143 +6,179  
Wheat(CBOT) Weekly Monthly
Mar23 230309 653.50 653.50 653.50 653.50 -21.00 64 64 +31 Hover/Click
May23 230309 689.00 691.50 664.25 665.75 -21.75 46,818 196,773 +567 Hover/Click
Jul23 230309 698.75 701.50 675.75 677.00 -20.00 20,956 92,990 +2,472 Hover/Click
Sep23 230309 708.50 712.75 687.75 689.00 -18.75 7,548 28,634 +380 Hover/Click
Dec23 230309 724.25 728.75 704.25 705.25 -18.25 4,078 33,806 +374 Hover/Click
Mar24 230309 736.00 740.00 716.50 717.75 -17.00 939 6,050 +205 Hover/Click
Total Volume and Open Interest 80,776 360,791 +4,103  
Wheat(KCBT) Weekly Monthly
Mar23 230309 786.25 786.25 786.25 786.25 -20.25 10 3 -10 Hover/Click
May23 230309 800.25 804.25 776.50 777.25 -23.00 17,271 86,156 -255 Hover/Click
Jul23 230309 790.25 793.75 768.25 769.00 -22.00 9,046 47,662 +325 Hover/Click
Sep23 230309 793.25 795.75 771.25 771.75 -21.50 3,273 17,865 +494 Hover/Click
Dec23 230309 799.00 801.50 777.50 778.00 -21.00 1,959 16,520 +40 Hover/Click
Mar24 230309 799.25 801.50 779.25 779.25 -20.00 78 1,331 -8 Hover/Click
May24 230309 786.50 794.50 775.25 775.50 -18.50 15 167 +9 Hover/Click
Total Volume and Open Interest 31,666 170,310 +594  
Wheat(MGE) Weekly Monthly
Mar23 230309 844.00 844.00 806.00 811.50 -23.50 180 165 -211 Hover/Click
May23 230309 840.00 849.00 815.50 817.50 -21.00 4,220 29,285 -338 Hover/Click
Jul23 230309 837.25 846.25 814.75 817.25 -19.50 1,790 11,327 +133 Hover/Click
Sep23 230309 833.50 838.50 809.00 811.25 -20.50 625 9,098 +132 Hover/Click
Dec23 230309 840.25 847.50 819.25 819.25 -21.00 182 3,684 +30 Hover/Click
Mar24 230309 848.00 848.00 823.75 823.75 -20.50 0 63 +0 Hover/Click
Total Volume and Open Interest 6,997 53,628 -254  
Oats(CBOT) Weekly Monthly
Mar23 230309 344.75 344.75 344.75 344.75 -0.50 0 5 +0 Hover/Click
May23 230309 348.75 353.25 346.75 348.50 -0.50 887 3,545 +134 Hover/Click
Jul23 230309 348.25 352.00 347.00 349.25 +0.50 51 675 +25 Hover/Click
Sep23 230309 353.25 353.75 352.75 352.75 unch 19 306 +1 Hover/Click
Total Volume and Open Interest 1,044 4,935 +208  
Rough Rice(CBOT) Weekly Monthly
Mar23 230309 16.01 16.01 16.01 16.01 +0.03 44 43 +43 Hover/Click
May23 230309 16.33 16.51 16.25 16.32 +0.02 764 5,793 +90 Hover/Click
Jul23 230309 16.63 16.63 16.56 16.56 +0.03 115 587 +93 Hover/Click
Sep23 230309 15.69 15.69 15.41 15.47 -0.01 27 2,172 +24 Hover/Click
Total Volume and Open Interest 953 8,812 +253  
Live Cattle(CME) Weekly Monthly
Apr23 230309 165.400 165.685 164.500 164.800 -0.650 27,478 128,036 -6,898 Hover/Click
Jun23 230309 160.580 160.800 159.435 159.685 -0.965 27,545 109,495 +441 Hover/Click
Aug23 230309 160.035 160.250 159.200 159.350 -0.835 13,094 68,309 +1,005 Hover/Click
Oct23 230309 164.850 164.950 164.035 164.185 -0.765 5,736 28,974 -182 Hover/Click
Dec23 230309 168.900 169.250 168.350 168.600 -0.600 3,499 18,287 +89 Hover/Click
Feb24 230309 172.080 172.185 171.300 171.580 -0.620 817 4,750 +124 Hover/Click
Total Volume and Open Interest 78,753 361,617 -5,216  
Feeder Cattle(CME) Weekly Monthly
Mar23 230309 193.285 194.330 192.500 193.080 -0.670 2,277 7,549 -480 Hover/Click
Apr23 230309 199.485 200.785 198.600 199.150 -0.930 8,786 16,074 -371 Hover/Click
May23 230309 205.500 207.035 204.485 205.485 -0.665 7,394 14,348 +1,442 Hover/Click
Aug23 230309 218.685 220.185 217.500 218.550 -1.150 2,607 10,190 +52 Hover/Click
Sep23 230309 221.735 222.485 219.785 220.950 -1.130 728 2,796 +139 Hover/Click
Oct23 230309 223.485 224.130 221.580 222.685 -1.050 259 1,879 +18 Hover/Click
Nov23 230309 224.250 225.000 222.580 223.950 -0.900 117 790 +27 Hover/Click
Total Volume and Open Interest 22,217 54,053 +852  
Lean Hogs(CME) Weekly Monthly
Apr23 230309 85.200 86.330 84.180 85.080 -0.670 33,177 80,486 -6,467 Hover/Click
May23 230309 92.700 94.180 91.980 92.750 -0.430 257 1,247 +107  
Jun23 230309 100.280 101.650 99.330 100.450 +0.170 22,705 53,352 +4,030 Hover/Click
Jul23 230309 102.550 103.780 101.800 102.750 +0.070 4,108 16,766 +433 Hover/Click
Aug23 230309 103.380 104.480 102.730 103.480 +0.050 5,231 23,089 +780 Hover/Click
Oct23 230309 91.250 91.800 90.150 90.550 -0.580 4,183 26,417 +257 Hover/Click
Dec23 230309 84.000 84.380 82.780 83.080 -0.900 2,313 13,201 +455 Hover/Click
Feb24 230309 86.600 87.050 85.500 85.900 -0.800 753 6,000 +70 Hover/Click
Total Volume and Open Interest 72,891 221,848 -260  
Class III Milk(CME) Weekly Monthly
Mar23 230309 17.59 17.78 17.59 17.76 +0.08 244 5,475 +64 Hover/Click
Apr23 230309 17.46 17.81 17.46 17.75 +0.24 198 5,455 +64 Hover/Click
May23 230309 17.76 18.05 17.75 17.99 +0.24 139 3,003 +75 Hover/Click
Jun23 230309 18.17 18.45 18.17 18.40 +0.17 84 2,287 +14 Hover/Click
Jul23 230309 18.81 18.97 18.78 18.97 +0.17 57 1,561 +31 Hover/Click
Aug23 230309 19.26 19.37 19.26 19.37 +0.12 15 1,103 +15 Hover/Click
Sep23 230309 19.51 19.56 19.50 19.55 +0.05 33 1,133 +17 Hover/Click
Oct23 230309 19.68 19.75 19.68 19.70 +0.05 96 865 -5 Hover/Click
Nov23 230309 19.58 19.68 19.57 19.58 -0.08 24 772 +24 Hover/Click
Dec23 230309 19.26 19.26 19.19 19.25 -0.02 0 699 +0 Hover/Click
Jan24 230309 19.05 19.05 19.05 19.05 -0.01 0 128 +0 Hover/Click
Feb24 230309 18.85 18.85 18.85 18.85 unch 0 133 +0 Hover/Click
Mar24 230309 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 230309 2699 2702 2697 2702 +3 0 30 +0 Hover/Click
May23 230309 2728 2743 2719 2732 +3 20,582 138,044 -104 Hover/Click
Jul23 230309 2734 2750 2727 2738 unch 11,891 78,706 -404 Hover/Click
Sep23 230309 2736 2747 2726 2736 unch 6,459 46,768 +1,151 Hover/Click
Dec23 230309 2708 2720 2701 2713 +3 2,812 48,308 +590 Hover/Click
Mar24 230309 2665 2676 2659 2673 +6 628 20,282 +224 Hover/Click
May24 230309 2643 2653 2638 2651 +5 154 4,854 +40 Hover/Click
Total Volume and Open Interest 43,138 345,258 +2,031  
Coffee "C"(ICE) Weekly Monthly
Mar23 230309 178.15 182.10 177.00 178.00 -1.55 4 147 -4 Hover/Click
May23 230309 176.60 177.45 173.90 175.05 -2.30 17,857 80,093 -1,480 Hover/Click
Jul23 230309 176.05 176.90 173.55 174.60 -2.20 6,726 39,002 +1,146 Hover/Click
Sep23 230309 174.50 175.40 172.10 173.10 -2.20 4,710 31,210 +60 Hover/Click
Dec23 230309 173.20 173.50 170.50 171.45 -2.15 2,694 28,256 +170 Hover/Click
Mar24 230309 172.75 173.20 170.45 171.25 -2.05 903 8,618 -12 Hover/Click
Total Volume and Open Interest 33,337 197,446 +92  
Orange Juice(ICE) Weekly Monthly
Mar23 230309 270.00 273.25 270.00 273.25 +11.00 8 430 -7 Hover/Click
May23 230309 229.85 239.35 229.85 238.85 +7.60 583 8,903 -148 Hover/Click
Jul23 230309 221.00 230.60 221.00 230.60 +8.35 47 892 -3 Hover/Click
Sep23 230309 216.70 225.00 216.70 225.00 +8.00 5 415 -2 Hover/Click
Nov23 230309 218.50 218.50 218.50 218.50 +7.45 1 107 +1 Hover/Click
Jan24 230309 209.95 209.95 209.95 209.95 +5.90 0 5 +0 Hover/Click
Total Volume and Open Interest 644 10,752 -159  
Sugar #11(ICE) Weekly Monthly
May23 230309 20.82 21.33 20.71 21.15 +0.27 61,931 396,455 -4,802 Hover/Click
Jul23 230309 20.29 20.71 20.17 20.58 +0.27 38,719 219,230 +1,122 Hover/Click
Oct23 230309 20.00 20.40 19.95 20.33 +0.27 22,740 122,255 +1,926 Hover/Click
Mar24 230309 20.13 20.43 20.03 20.38 +0.25 9,701 100,317 +2,369 Hover/Click
May24 230309 19.07 19.35 19.01 19.32 +0.22 3,295 26,700 +435 Hover/Click
Jul24 230309 18.33 18.55 18.25 18.52 +0.19 1,849 23,035 +540 Hover/Click
Oct24 230309 17.85 18.10 17.78 18.08 +0.21 1,504 18,881 +728 Hover/Click
Mar25 230309 17.78 18.01 17.70 18.00 +0.22 715 12,684 +450 Hover/Click
Total Volume and Open Interest 140,957 929,179 +2,873  
London Cocoa(LCE) Weekly Monthly
Mar23 230309 2100 2102 2078 2087 -10 3,104 20,564 -1,586 Hover/Click
May23 230309 2126 2133 2111 2117 -9 8,672 95,265 +310 Hover/Click
Jul23 230309 2118 2122 2102 2109 -7 3,627 45,979 -115 Hover/Click
Sep23 230309 2093 2097 2079 2086 -6 2,062 39,503 -51 Hover/Click
Dec23 230309 2053 2055 2038 2046 -6 2,312 44,755 +1,231 Hover/Click
Mar24 230309 2005 2005 1990 1999 -5 1,209 30,577 +569 Hover/Click
May24 230309 1976 1977 1968 1977 -5 57 11,067 -15 Hover/Click
Total Volume and Open Interest 21,152 296,181 +401  
London Sugar(LCE) Weekly Monthly
May23 230309 584.70 594.90 581.60 592.30 +6.30 6,290 46,469 +75 Hover/Click
Aug23 230309 572.00 580.70 568.90 578.60 +5.60 3,316 19,349 +1,161 Hover/Click
Oct23 230309 557.80 564.80 555.00 563.80 +5.90 1,076 11,415 -240 Hover/Click
Dec23 230309 547.80 554.00 545.40 553.90 +6.10 269 7,002 -89 Hover/Click
Mar24 230309 540.30 547.00 539.50 546.80 +5.70 92 3,992 +25 Hover/Click
Total Volume and Open Interest 11,043 89,468 +932  
Cotton(ICE) Weekly Monthly
Mar23 230309 82.30 82.30 82.30 82.30 -0.44 1 5 -1 Hover/Click
May23 230309 82.62 83.72 81.81 82.18 -0.44 17,675 90,901 +307 Hover/Click
Jul23 230309 83.26 84.33 82.57 82.89 -0.36 9,592 46,021 +1,025 Hover/Click
Oct23 230309 83.03 83.03 83.03 83.03 -0.31 0 17 +0 Hover/Click
Dec23 230309 83.09 84.15 82.69 83.07 -0.14 5,286 39,842 +670 Hover/Click
Mar24 230309 83.17 83.83 82.54 82.93 -0.04 208 3,957 +20 Hover/Click
Total Volume and Open Interest 32,874 184,506 +2,064  
Lumber(CME) Weekly Monthly
Mar23 230309 362.5 370.1 362.0 362.0 -1.5 176 179 -103  
May23 230309 414.3 420.0 412.6 414.0 +1.5 216 1,817 +43  
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 230309 76.50 78.06 75.43 75.72 -0.94 398,241 236,419 -21,486 Hover/Click
May23 230309 76.65 78.17 75.57 75.84 -0.97 163,004 235,643 +17,945 Hover/Click
Jun23 230309 76.71 78.18 75.59 75.88 -0.97 109,479 224,124 +3,378 Hover/Click
Jul23 230309 76.53 77.99 75.45 75.74 -0.96 31,801 131,747 -1,053 Hover/Click
Aug23 230309 76.38 77.62 75.15 75.44 -0.95 15,607 62,439 +684 Hover/Click
Sep23 230309 75.85 77.20 74.74 75.04 -0.95 25,198 116,865 +1,005 Hover/Click
Oct23 230309 75.57 76.52 74.31 74.61 -0.93 9,791 58,981 +1,276 Hover/Click
Nov23 230309 75.17 76.13 74.00 74.17 -0.92 4,607 28,217 +213 Hover/Click
Dec23 230309 74.46 75.77 73.39 73.71 -0.92 47,219 210,671 +845 Hover/Click
Jan24 230309 74.11 75.22 72.99 73.27 -0.91 4,075 38,151 +868 Hover/Click
Feb24 230309 73.66 74.32 72.82 72.83 -0.89 2,875 22,674 +145 Hover/Click
Mar24 230309 73.25 74.25 72.43 72.43 -0.86 3,698 26,433 -224 Hover/Click
Apr24 230309 72.07 73.43 72.07 72.07 -0.83 2,193 17,519 -160 Hover/Click
May24 230309 71.73 73.01 71.73 71.73 -0.81 2,234 11,618 +100 Hover/Click
Jun24 230309 72.16 73.17 71.06 71.39 -0.78 10,728 67,443 -827 Hover/Click
Jul24 230309 71.01 72.18 71.01 71.01 -0.76 603 10,022 -206 Hover/Click
Total Volume and Open Interest 853,837 1,755,027 +294  
e-miNY Crude Oil(NYM)
Apr23 230309 76.500 78.025 75.450 75.725 -0.925 16,520 3,015 -447  
May23 230309 76.700 78.125 75.550 75.850 -0.950 1,389 638 +43  
Jun23 230309 76.700 78.150 75.625 75.875 -0.975 189 317 -14  
Jul23 230309 76.600 77.975 75.500 75.750 -0.950 24 54 +3  
Aug23 230309 76.625 77.625 75.375 75.450 -0.950 13 40 +2  
Sep23 230309 76.200 77.175 74.800 75.050 -0.950 6 29 +1  
Oct23 230309 76.100 76.300 74.550 74.600 -0.950 0 5 +0  
Nov23 230309 74.175 75.900 74.175 74.175 -0.925 1 15 +0  
Dec23 230309 74.575 75.725 73.450 73.700 -0.925 56 184 +32  
Jan24 230309 73.275 73.275 73.275 73.275 -0.900 1 9 +0  
Total Volume and Open Interest 18,204 4,385 -375  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230309 273.31 278.00 266.47 266.89 -7.30 49,752 67,778 -3,952 Hover/Click
May23 230309 269.97 273.63 262.89 263.42 -7.26 37,826 53,083 +1,442 Hover/Click
Jun23 230309 266.84 269.86 259.72 260.45 -6.76 24,260 34,199 +14 Hover/Click
Jul23 230309 265.64 268.09 258.81 259.39 -6.42 9,484 17,010 +697 Hover/Click
Aug23 230309 264.13 266.99 258.77 259.15 -6.17 5,123 11,201 +136 Hover/Click
Sep23 230309 263.85 267.31 258.40 259.30 -6.02 5,144 13,258 +115 Hover/Click
Oct23 230309 264.92 267.09 258.83 259.36 -5.87 2,386 9,456 +277 Hover/Click
Nov23 230309 264.10 266.54 258.62 259.10 -5.71 1,705 8,050 +427 Hover/Click
Dec23 230309 263.35 266.36 257.52 258.39 -5.55 3,242 20,941 +146 Hover/Click
Jan24 230309 262.91 265.17 256.94 257.85 -5.40 533 3,627 +123 Hover/Click
Feb24 230309 261.36 263.81 256.02 256.94 -5.25 306 2,149 +32 Hover/Click
Mar24 230309 259.50 262.17 254.55 255.36 -5.11 471 2,320 +110 Hover/Click
Apr24 230309 258.50 258.50 252.70 253.11 -4.96 102 2,232 +26 Hover/Click
May24 230309 257.50 257.53 251.57 251.88 -4.87 61 870 +12 Hover/Click
Total Volume and Open Interest 140,512 255,096 -400  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230309 268.40 270.69 259.96 260.51 -8.38 48,517 90,043 -2,390 Hover/Click
May23 230309 267.30 269.64 259.14 259.72 -8.05 38,012 68,319 +2,475 Hover/Click
Jun23 230309 263.98 266.16 256.33 256.86 -7.39 26,761 49,216 +239 Hover/Click
Jul23 230309 260.32 262.00 252.76 253.32 -6.83 10,636 20,354 -617 Hover/Click
Aug23 230309 255.71 257.43 248.89 249.21 -6.33 7,837 8,532 +65 Hover/Click
Sep23 230309 250.45 252.07 243.86 244.44 -5.92 10,013 25,192 +274 Hover/Click
Oct23 230309 234.10 235.21 228.47 228.56 -5.54 5,229 13,194 +614 Hover/Click
Nov23 230309 227.86 229.78 223.55 223.75 -5.12 3,352 9,260 +769 Hover/Click
Dec23 230309 224.32 226.18 219.72 220.06 -4.84 2,574 12,369 -29 Hover/Click
Jan24 230309 222.90 223.50 218.15 218.15 -4.74 404 9,671 -45 Hover/Click
Total Volume and Open Interest 153,542 311,131 +1,392  
e-miNY RBOB Gasoline(NYM)
Apr23 230309 260.51 260.51 260.51 260.51 -8.38        
May23 230309 259.72 259.72 259.72 259.72 -8.05        
Jun23 230309 256.86 256.86 256.86 256.86 -7.39 0 2 +0  
Jul23 230309 253.32 253.32 253.32 253.32 -6.83 0 2 +0  
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230309 2.590 2.644 2.465 2.543 -0.008 149,484 165,408 -12,031 Hover/Click
May23 230309 2.754 2.797 2.614 2.683 -0.030 95,459 273,457 +7,565 Hover/Click
Jun23 230309 2.987 3.027 2.850 2.922 -0.028 24,116 62,308 +2,338 Hover/Click
Jul23 230309 3.183 3.226 3.060 3.133 -0.020 31,957 88,980 +587 Hover/Click
Aug23 230309 3.219 3.259 3.095 3.163 -0.027 14,344 39,708 +514 Hover/Click
Sep23 230309 3.178 3.227 3.063 3.130 -0.027 18,229 96,452 +1,136 Hover/Click
Oct23 230309 3.273 3.310 3.150 3.215 -0.022 29,646 94,349 +1,314 Hover/Click
Nov23 230309 3.666 3.686 3.525 3.581 -0.033 5,556 46,015 +121 Hover/Click
Dec23 230309 4.056 4.078 3.924 3.982 -0.023 3,475 35,756 +70 Hover/Click
Jan24 230309 4.249 4.269 4.107 4.167 -0.028 11,531 73,522 -571 Hover/Click
Feb24 230309 4.150 4.151 3.997 4.055 -0.028 4,166 25,126 -137 Hover/Click
Mar24 230309 3.880 3.880 3.668 3.728 -0.042 9,232 35,149 +783 Hover/Click
Apr24 230309 3.533 3.533 3.320 3.376 -0.054 7,948 40,941 +389 Hover/Click
May24 230309 3.403 3.421 3.309 3.358 -0.055 3,053 17,797 +53 Hover/Click
Jun24 230309 3.564 3.582 3.461 3.511 -0.059 1,329 6,337 +134 Hover/Click
Jul24 230309 3.710 3.720 3.612 3.653 -0.063 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 230309 82.55 84.00 81.42 81.59 -1.07 295,188 455,442 -11,939 Hover/Click
Jun23 230309 82.09 83.47 80.90 81.09 -1.10 227,406 467,459 +19,220 Hover/Click
Jul23 230309 81.73 83.05 80.50 80.71 -1.11 115,078 193,522 +10,833 Hover/Click
Aug23 230309 81.36 82.60 80.09 80.31 -1.11 43,695 112,640 +910 Hover/Click
Sep23 230309 81.00 82.15 79.68 79.91 -1.10 44,554 116,625 +2,580 Hover/Click
Oct23 230309 80.52 81.68 79.27 79.49 -1.09 22,463 69,918 +2,520 Hover/Click
Nov23 230309 80.18 81.22 78.87 79.08 -1.08 14,689 64,157 -308 Hover/Click
Dec23 230309 79.69 80.78 78.42 78.67 -1.06 65,979 210,959 +2,606 Hover/Click
Jan24 230309 79.35 80.30 78.00 78.25 -1.04 6,417 37,182 -1,333 Hover/Click
Feb24 230309 78.72 79.48 77.80 77.83 -1.02 2,915 46,494 +414 Hover/Click
Mar24 230309 78.60 79.03 77.45 77.45 -1.00 4,448 27,095 -725 Hover/Click
Apr24 230309 77.10 77.10 77.10 77.10 -0.96 296 12,018 -72 Hover/Click
May24 230309 76.77 76.77 76.77 76.77 -0.94 264 11,208 +9 Hover/Click
Jun24 230309 77.44 78.27 76.16 76.43 -0.92 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 230309 809.75 818.75 783.00 803.50 -5.50 27,814 25,967 -9,940 Hover/Click
Apr23 230309 804.00 814.00 780.75 801.00 -2.75 88,937 118,657 +2,910 Hover/Click
May23 230309 789.00 800.25 768.50 788.00 -2.25 52,923 85,730 +2,921 Hover/Click
Jun23 230309 778.50 789.00 759.25 778.00 -1.25 42,480 69,124 +1,363 Hover/Click
Jul23 230309 771.25 782.50 754.50 772.50 -0.50 16,296 32,544 +1,223 Hover/Click
Aug23 230309 768.00 779.25 751.75 769.75 -0.25 9,006 26,003 +155 Hover/Click
Sep23 230309 766.25 777.25 750.25 768.25 unch 9,347 35,499 +317 Hover/Click
Oct23 230309 768.00 775.25 749.25 767.00 +0.25 3,353 20,308 +608 Hover/Click
Nov23 230309 760.00 769.50 744.00 761.50 +0.50 2,174 14,283 +303 Hover/Click
Dec23 230309 752.75 762.00 736.00 754.25 +0.50 11,228 53,707 +512 Hover/Click
Total Volume and Open Interest 272,180 551,838 +215  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230309 76.64 78.06 75.45 75.72 -0.94 35,655 53,648 -3,684 Hover/Click
May23 230309 76.78 78.19 75.60 75.84 -0.97 45,232 65,708 +3,680 Hover/Click
Jun23 230309 76.80 78.05 75.72 75.88 -0.97 41,227 73,210 -14 Hover/Click
Jul23 230309 76.77 77.67 75.59 75.74 -0.96 17,032 28,007 +1,371 Hover/Click
Aug23 230309 76.23 77.23 75.44 75.44 -0.95 8,172 13,306 +267 Hover/Click
Sep23 230309 76.01 76.97 75.04 75.04 -0.95 7,550 29,826 +450 Hover/Click
Oct23 230309 75.71 76.09 74.61 74.61 -0.93 2,385 8,206 +659 Hover/Click
Nov23 230309 75.61 75.61 74.17 74.17 -0.92 396 8,605 -99 Hover/Click
Dec23 230309 74.71 75.53 73.71 73.71 -0.92 9,407 70,078 +268 Hover/Click
Jan24 230309 73.27 73.27 73.27 73.27 -0.91 234 5,585 +135 Hover/Click
Feb24 230309 72.83 72.83 72.83 72.83 -0.89 121 2,752 +32 Hover/Click
Mar24 230309 72.43 72.43 72.43 72.43 -0.86 213 3,370 +32 Hover/Click
Apr24 230309 72.07 72.07 72.07 72.07 -0.83 19 1,003 -18 Hover/Click
May24 230309 71.73 71.73 71.73 71.73 -0.81 19 925 +1 Hover/Click
Jun24 230309 71.39 71.39 71.39 71.39 -0.78 1,101 9,638 +226 Hover/Click
Jul24 230309 71.01 71.01 71.01 71.01 -0.76 92 1,120 +90 Hover/Click
Total Volume and Open Interest 170,190 431,983 +3,235  
US Dollar Index(ICE) Weekly Monthly
Mar23 230309 105.645 105.730 105.135 105.305 -0.330 24,980 28,932 -700 Hover/Click
Jun23 230309 105.265 105.350 104.745 104.908 -0.342 5,841 7,894 +1,456 Hover/Click
Sep23 230309 104.780 104.780 104.410 104.527 -0.343 7 112 +3 Hover/Click
Total Volume and Open Interest 30,828 36,943 +759  
Australian Dollar(CME) Weekly Monthly
Mar23 230309 65.90 66.37 65.76 65.88 -0.02 179,422 110,107 -10,019 Hover/Click
Jun23 230309 66.15 66.62 66.02 66.13 -0.03 70,477 47,398 +32,563 Hover/Click
Sep23 230309 66.46 66.90 66.31 66.40 -0.04 85 146 +50 Hover/Click
Total Volume and Open Interest 250,541 157,990 +22,663  
British Pound(CME) Weekly Monthly
Mar23 230309 118.44 119.39 118.33 119.11 +0.68 190,537 150,282 -23,221 Hover/Click
Jun23 230309 118.71 119.68 118.61 119.39 +0.68 71,466 65,989 +29,739 Hover/Click
Sep23 230309 119.06 119.97 118.93 119.67 +0.65 283 399 -89 Hover/Click
Total Volume and Open Interest 264,979 222,558 +8,306  
Canadian Dollar(CME) Weekly Monthly
Mar23 230309 72.45 72.72 72.27 72.34 -0.13 137,365 141,974 -7,758 Hover/Click
Jun23 230309 72.61 72.84 72.39 72.47 -0.12 57,214 59,671 +34,478 Hover/Click
Sep23 230309 72.79 73.02 72.57 72.64 -0.14 132 940 +0 Hover/Click
Dec23 230309 73.12 73.18 72.75 72.80 -0.15 251 743 +131 Hover/Click
Total Volume and Open Interest 195,081 203,816 +26,929  
Japanese Yen(CME) Weekly Monthly
Mar23 230309 72.86 73.59 72.86 73.46 +0.54 193,376 140,305 -22,381 Hover/Click
Jun23 230309 73.93 74.67 73.93 74.55 +0.55 77,784 63,161 +30,519 Hover/Click
Sep23 230309 75.62 75.77 75.06 75.62 +0.51 189 1,471 +34 Hover/Click
Total Volume and Open Interest 272,440 211,297 +8,726  
Swiss Franc(CME) Weekly Monthly
Mar23 230309 106.26 107.28 106.22 106.80 +0.49 33,042 32,729 -5,461 Hover/Click
Jun23 230309 107.39 108.40 107.35 107.93 +0.50 15,602 13,639 +7,980 Hover/Click
Sep23 230309 109.34 109.34 108.45 108.92 +0.46 301 338 +271 Hover/Click
Total Volume and Open Interest 48,945 46,745 +2,790  
EuroFX(CME) Weekly Monthly
Mar23 230309 105.48 105.93 105.40 105.78 +0.28 347,159 651,957 -72,162 Hover/Click
Jun23 230309 106.05 106.55 106.03 106.41 +0.28 157,874 163,175 +57,036 Hover/Click
Sep23 230309 106.82 107.05 106.55 106.90 +0.25 692 1,889 +313 Hover/Click
Total Volume and Open Interest 507,524 821,057 -14,254  
Mexican Peso(CME) Weekly Monthly
Mar23 230309 555.75 558.63 542.00 551.50 -4.00 129,311 250,921 -16,762 Hover/Click
Jun23 230309 546.25 549.25 533.38 542.50 -3.38 90,588 125,756 +63,489 Hover/Click
Total Volume and Open Interest 219,917 376,712 +46,735  
Brazilian Real(CME) Weekly Monthly
Apr23 230309 193.20 194.75 191.70 194.10 +0.75 4,914 40,381 -543  
May23 230309 192.95 193.90 191.35 193.35 +0.80 29 54 +19  
Jun23 230309 191.95 192.95 190.60 192.35 +0.85 6 1,667 +0 Hover/Click
Jul23 230309 191.35 191.35 191.35 191.35 +0.80        
Total Volume and Open Interest 4,949 42,102 -524  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230309 123~270 125~010 123~190 124~230 +0~170 8,076 23,971 -81 Hover/Click
Jun23 230309 125~000 126~070 124~190 125~270 +0~160 353,969 1,196,457 +235 Hover/Click
Sep23 230309 126~000 126~000 125~110 126~000 +0~160 5 37 +4 Hover/Click
Total Volume and Open Interest 362,050 1,220,465 +158  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230309 110~140 111~070 110~085 111~005 +0~180 5,216 11,617 -1,230 Hover/Click
Jun23 230309 110~260 111~230 110~225 111~155 +0~180 1,767,698 4,258,902 +5,545 Hover/Click
Sep23 230309 111~145 112~110 111~090 111~295 +0~180 16 55 +4 Hover/Click
Total Volume and Open Interest 1,772,930 4,270,574 +4,319  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230309 105~284 106~190 105~272 106~144 +0~180 5,382 5,429 -6,105 Hover/Click
Jun23 230309 106~064 106~314 106~056 106~264 +0~184 1,358,665 4,226,851 +21,212 Hover/Click
Sep23 230309 107~104 107~104 107~104 107~104 +0~184       Hover/Click
Total Volume and Open Interest 1,364,047 4,232,280 +15,107  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230309 101~080 101~187 101~080 101~174 +0~111 4,526 2,873 -1,967 Hover/Click
Jun23 230309 101~097 101~237 101~096 101~212 +0~107 711,399 2,552,354 -1,006 Hover/Click
Sep23 230309 102~084 102~084 102~045 102~045 +0~107 7 41 +6 Hover/Click
Total Volume and Open Interest 715,932 2,555,268 -2,967  
Eurodollars(CME) Weekly Monthly
Mar23 230309 94.783 94.823 94.777 94.802 +0.025 118,101 768,875 +10,850  
Jun23 230309 94.215 94.320 94.215 94.270 +0.055 109,752 667,064 +3,601  
Sep23 230309 94.040 94.235 94.035 94.170 +0.125 36,870 641,161 +3,965  
Dec23 230309 94.200 94.450 94.200 94.375 +0.170 52,471 582,914 -16,056  
Mar24 230309 94.540 94.840 94.535 94.750 +0.205 26,781 444,239 +58  
Jun24 230309 95.000 95.305 94.995 95.225 +0.220 19,487 409,662 +1,392  
Sep24 230309 95.405 95.700 95.405 95.655 +0.225 14,192 369,102 -70  
Dec24 230309 95.740 95.985 95.730 95.960 +0.210 15,073 562,691 +610  
Mar25 230309 95.935 96.160 95.925 96.135 +0.185 10,068 222,497 -892  
Jun25 230309 96.035 96.255 96.030 96.225 +0.160 8,420 171,566 -1,009  
Sep25 230309 96.125 96.320 96.120 96.290 +0.140 6,667 140,696 -610  
Dec25 230309 96.200 96.370 96.195 96.340 +0.115 5,938 136,728 +143  
Mar26 230309 96.275 96.405 96.245 96.370 +0.090 5,602 83,201 -1,326  
Jun26 230309 96.320 96.425 96.285 96.390 +0.070 3,423 73,862 +66  
Sep26 230309 96.345 96.445 96.315 96.405 +0.050 3,168 95,644 +80  
Dec26 230309 96.380 96.455 96.340 96.415 +0.035 5,792 64,918 +42  
Mar27 230309 96.395 96.465 96.355 96.425 +0.020 4,398 46,819 -709  
Jun27 230309 96.420 96.455 96.360 96.420 +0.005 2,735 38,249 -26  
Total Volume and Open Interest 470,090 5,640,245 +2,795  
Ultra T-Bond(CBOT)
Mar23 230309 135~14 136~21 134~27 136~05 +0~09 1,472 9,872 -206  
Jun23 230309 135~23 136~28 134~31 136~11 +0~09 228,889 1,458,615 -3,833  
Sep23 230309 136~11 136~11 136~11 136~11 +0~09 1 2 +1  
Total Volume and Open Interest 230,362 1,468,489 -4,038  
Ultra 10-Yr T-Note(CBOT)
Mar23 230309 116~190 117~140 116~100 117~055 +0~155 1,031 9,458 -733  
Jun23 230309 116~145 117~125 116~075 117~035 +0~155 395,045 1,543,038 -12,405  
Sep23 230309 116~285 116~285 116~285 116~285 +0~155        
Total Volume and Open Interest 396,076 1,552,496 -13,138  
30 Day Federal Funds(CBOT)
Mar23 230309 95.300 95.315 95.298 95.305 +0.007 46,375 183,199 +3,602  
Apr23 230309 94.995 95.045 94.990 95.020 +0.025 447,740 476,339 -23,078  
May23 230309 94.675 94.745 94.665 94.715 +0.040 273,577 315,042 +359  
Jun23 230309 94.525 94.620 94.520 94.575 +0.050 55,275 88,680 +1,509  
Jul23 230309 94.405 94.530 94.405 94.475 +0.065 113,227 199,799 +5,749  
Aug23 230309 94.335 94.495 94.335 94.425 +0.090 110,849 152,384 +5,653  
Total Volume and Open Interest 1,216,499 1,704,780 -11,708  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230309 145.32 145.50 144.89 144.97 -0.38 5,958 6,909 +4,386 Hover/Click
Sep23 230309 144.97 144.97 144.97 144.97 -0.38       Hover/Click
Dec23 230309 144.97 144.97 144.97 144.97 -0.38       Hover/Click
Total Volume and Open Interest 13,140 19,159 +1,679  
Euro-Buxl(EUREX)
Jun23 230309 135.76 135.76 133.32 134.38 -1.60 87,170 229,128 +1,059  
Sep23 230309 133.78 133.78 133.78 133.78 -1.60 1 3 +1  
Dec23 230309 133.38 133.38 133.38 133.38          
Euro-Bund(EUREX) Weekly Monthly
Jun23 230309 131.74 132.28 131.07 131.69 -0.24 925,579 1,443,224 +39,604 Hover/Click
Sep23 230309 130.71 130.86 130.57 130.86 -0.24 0 6 +0 Hover/Click
Dec23 230309 130.49 130.49 130.49 130.49         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230309 115.09 115.64 114.82 115.29 +0.07 758,873 1,731,890 +97,673 Hover/Click
Sep23 230309 114.83 114.83 114.83 114.83 -0.20 0 7 +0 Hover/Click
Dec23 230309 116.36 116.36 116.36 116.36         Hover/Click
Euro-Schatz(EUREX)
Jun23 230309 104.40 104.68 104.33 104.54 +0.09 783,478 1,920,768 +7,519  
Sep23 230309 104.54 104.54 104.54 104.54 +0.09 0 1 +0  
Dec23 230309 104.54 104.54 104.54 104.54          
3-Mth Euribor(EUREX)
Mar23 230309 97.030 97.030 97.030 97.030 +0.020 0 380 +0  
Jun23 230309 96.185 96.185 96.185 96.185 +0.025 0 50 +0  
Sep23 230309 95.915 95.915 95.915 95.915 +0.045 0 188 +0  
Total Volume and Open Interest 0 832 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230309 101~00 101~05 101~00 101~05 -0~13 1,854 6,184 -463 Hover/Click
Jun23 230309 100~08 100~29 100~02 100~15 -0~14 235,182 431,706 +4,849 Hover/Click
Total Volume and Open Interest 237,036 437,931 +4,386  
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 230309 97.010 97.035 97.005 97.030 +0.020 197,529 490,069 -8,283  
Jun23 230309 96.150 96.230 96.130 96.185 +0.030 250,883 656,613 -584  
Sep23 230309 95.840 95.975 95.820 95.915 +0.050 262,540 663,869 +1,461  
Total Volume and Open Interest 2,189,785 4,493,348 +25,116  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230309 96.35 96.37 96.35 96.36 unch 51,007 150,330 -15,798  
Jun23 230309 95.96 96.01 95.96 95.98 +0.01 56,598 249,093 +2,379  
Sep23 230309 95.82 95.88 95.82 95.82 +0.01 35,154 169,049 -1,806  
Dec23 230309 95.80 95.87 95.80 95.82 +0.02 32,435 197,479 +1,154  
Mar24 230309 95.87 95.95 95.87 95.89 +0.02 20,965 124,124 -2,999  
Jun24 230309 95.98 96.05 95.98 95.99 +0.02 18,719 112,159 +4,027  
Sep24 230309 96.08 96.15 96.08 96.10 +0.03 13,972 70,340 -3,145  
Dec24 230309 96.17 96.25 96.17 96.18 +0.02 11,066 63,194 +2,878  
Mar25 230309 96.24 96.33 96.24 96.26 +0.02 1,652 8,509 +755  
Jun25 230309 96.33 96.35 96.31 96.32 +0.02 41 500 -30  
Total Volume and Open Interest 241,609 1,145,329 -12,585  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230309 96.26 96.37 96.26 96.29 +0.03 168,044 1,080,640 +2,260  
Jun23 230309 96.26 96.37 96.26 96.29 +0.04 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 230309 96.54 96.64 96.53 96.56 +0.03 217,049 828,456 -9,184  
Jun23 230309 96.53 96.63 96.53 96.55 +0.03 11,093 24,482 +9,676  
Total Volume and Open Interest 228,142 852,938 +492  
Gold(CMX) Weekly Monthly
Apr23 230309 1818.0 1839.4 1815.4 1834.6 +16.0 248,226 312,165 -6,182 Hover/Click
Jun23 230309 1834.9 1856.1 1832.7 1851.5 +15.9 43,010 104,430 +21,844 Hover/Click
Aug23 230309 1853.2 1874.1 1851.4 1869.8 +15.9 3,526 17,122 +351 Hover/Click
Oct23 230309 1870.5 1891.2 1870.5 1888.2 +15.9 581 5,972 +85 Hover/Click
Dec23 230309 1889.3 1911.2 1888.8 1906.9 +15.8 1,687 15,389 +379 Hover/Click
Feb24 230309 1910.8 1926.6 1909.8 1926.3 +15.8 422 1,515 +4 Hover/Click
Apr24 230309 1946.2 1947.1 1946.2 1946.7 +16.8 106 447 -7 Hover/Click
Jun24 230309 1968.5 1968.9 1964.0 1964.0 +16.8 82 423 +82 Hover/Click
Aug24 230309 1978.7 1978.7 1978.7 1978.7 +16.8 0 22 +0 Hover/Click
Oct24 230309 1995.6 1995.6 1995.6 1995.6 +16.8 0 21 +0 Hover/Click
Dec24 230309 1993.0 2009.7 1993.0 2009.7 +16.8 0 327 +0 Hover/Click
Total Volume and Open Interest 298,127 458,474 +17,020  
Silver(CMX) Weekly Monthly
Mar23 230309 2001.0 2003.0 2001.0 2002.5 +2.0 57 115 -36 Hover/Click
May23 230309 2012.5 2035.5 2002.5 2016.5 +1.4 69,318 108,874 +3,912 Hover/Click
Jul23 230309 2031.0 2052.0 2021.0 2034.5 +1.4 3,522 10,070 +438 Hover/Click
Sep23 230309 2051.5 2072.5 2044.5 2054.6 +1.6 1,552 4,167 +607 Hover/Click
Dec23 230309 2077.5 2095.5 2071.5 2083.9 +1.6 642 3,376 +93 Hover/Click
Mar24 230309 2107.5 2108.0 2107.5 2107.6 +1.0 192 280 +64 Hover/Click
May24 230309 2129.5 2129.5 2125.3 2125.3 +1.0 0 32 +0 Hover/Click
Total Volume and Open Interest 75,454 127,503 +5,101  
Platinum(NYMEX) Weekly Monthly
Apr23 230309 939.1 962.5 934.0 949.3 +8.7 27,418 46,018 -1,638 Hover/Click
Jul23 230309 944.0 967.1 940.0 954.3 +8.4 4,648 21,921 +2,243 Hover/Click
Oct23 230309 948.9 971.9 946.1 958.6 +6.3 585 1,523 +159 Hover/Click
Jan24 230309 952.0 963.7 951.9 963.7 +6.1 22 251 -14 Hover/Click
Total Volume and Open Interest 32,673 69,721 +750  
Palladium(NYMEX) Weekly Monthly
Mar23 230309 1342.50 1359.40 1342.50 1359.40 +13.00 0 36 +0 Hover/Click
Jun23 230309 1346.00 1393.00 1333.00 1374.70 +12.60 2,331 12,367 +466 Hover/Click
Sep23 230309 1357.00 1407.50 1357.00 1389.10 +13.10 2 59 +0 Hover/Click
Total Volume and Open Interest 2,337 12,477 +466  
Copper(CMX) Weekly Monthly
Mar23 230309 404.65 405.65 403.00 405.45 +1.30 906 3,550 -196 Hover/Click
May23 230309 402.70 405.50 399.55 403.90 +1.20 77,398 128,931 +782 Hover/Click
Jul23 230309 402.95 405.80 400.00 404.15 +1.05 10,105 36,074 +837 Hover/Click
Sep23 230309 403.45 405.60 400.75 404.35 +0.95 4,559 14,999 +293 Hover/Click
Dec23 230309 401.85 405.60 400.90 404.40 +0.90 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 230309 32829 33002 32190 32259 -554 192,151 86,165 -847 Hover/Click
Jun23 230309 33091 33278 32455 32524 -562 2,192 3,201 +677 Hover/Click
Sep23 230309 33398 33545 32684 32684 -559 27 51 +14 Hover/Click
Dec23 230309 32825 32825 32825 32825 -569 1 1 +1 Hover/Click
Total Volume and Open Interest 194,371 89,418 -155  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230309 3997.00 4019.75 3909.50 3920.00 -75.00 2,141,615 2,025,319 -37,231 Hover/Click
Jun23 230309 4038.00 4057.50 3945.75 3956.25 -76.50 69,777 101,294 +36,107 Hover/Click
Sep23 230309 4067.00 4099.00 3986.00 3996.50 -78.50 294 1,701 +227 Hover/Click
Dec23 230309 4107.00 4124.50 4036.75 4038.25 -80.50 127 2,776 -117 Hover/Click
Total Volume and Open Interest 2,211,818 2,133,169 -1,016  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230309 12231.00 12353.50 11977.50 12007.25 -221.00 685,006 251,319 -5,814 Hover/Click
Jun23 230309 12379.75 12493.25 12114.25 12144.25 -224.50 19,038 9,018 +2,144 Hover/Click
Sep23 230309 12509.50 12638.50 12280.75 12293.50 -224.75 24 163 +9 Hover/Click
Total Volume and Open Interest 704,068 260,810 -3,661  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230309 2588.10 2595.60 2521.20 2524.40 -62.80 9,857 44,671 -425 Hover/Click
Jun23 230309 2603.00 2619.60 2543.50 2547.30 -62.10 5 6 +5 Hover/Click
Sep23 230309 2563.50 2563.50 2563.50 2563.50 -63.50       Hover/Click
Total Volume and Open Interest 9,862 44,677 -420  
Volatility Index(CBOE)
Mar23 230309 19.25 22.00 18.90 21.80 +2.49 76,462 124,081 -2,752  
Apr23 230309 20.42 22.60 20.15 22.43 +1.98 53,786 110,283 +3,965  
May23 230309 21.00 22.75 20.70 22.58 +1.58 18,419 42,738 +1,278  
Jun23 230309 21.45 22.90 21.20 22.73 +1.23 8,118 29,983 +127  
Total Volume and Open Interest 164,417 356,442 +3,388  
S & P 600(CME)
Mar23 230309 1203.00 1203.00 1203.00 1203.00 -29.20        
Jun23 230309 1212.00 1212.00 1212.00 1212.00 -29.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230309 1881.50 1886.30 1823.70 1827.20 -53.10 161,511 437,893 +1,696 Hover/Click
Jun23 230309 1898.00 1903.70 1840.90 1844.30 -53.50 925 2,960 +196 Hover/Click
Sep23 230309 1865.60 1918.50 1862.30 1862.30 -53.00 2 12 +2 Hover/Click
Total Volume and Open Interest 162,438 440,865 +1,894  
Nikkei 225(CME)
Mar23 230309 28605 28725 28220 28270 -355 9,419 5,732 -5,265  
Jun23 230309 28445 28555 28020 28070 -395 7,085 10,388 +5,094  
Total Volume and Open Interest 16,504 16,120 -171  
Nikkei 225(SGX) Weekly Monthly
Jun23 230309 28160 28470 28130 28350 +190 80,604 72,857 +40,050  
Sep23 230309 28310 28310 28310 28310 +195 0 98 +0  
Dec23 230309 28105 28105 28105 28105 +195 0 6,606 +0  
Total Volume and Open Interest 180,492 202,764 +34,195  
Nikkei 225 Mini(JPX)
Jun23 230309 28165 28475 28130 28370 +210 180,882 178,496 +111,535  
Sep23 230309 28125 28410 28080 28320 +220 1,041 4,450 +133  
Dec23 230309 27885 28200 27850 28100 +230 817 2,780 -74  
Total Volume and Open Interest 519,607 720,234 +170,434  
Nikkei 225(JPX)
Jun23 230309 28430 28480 28300 28370 +210 10,702 150,031 +70,021  
Sep23 230309 28350 28380 28260 28320 +220 7 5,705 +190  
Dec23 230309 27920 28100 27920 28100 +230 6 29,958 -10  
Total Volume and Open Interest 36,741 363,507 +20,680  
Nikkei 225(CME) Yen
Jun23 230309 28350 28470 27945 28000 -365 18,744 23,358 +11,491  
Sep23 230309 27955 28365 27935 27955 -365        
Dec23 230309 27725 27725 27725 27725 -690        
Total Volume and Open Interest 48,052 54,238 +1,462  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230309 28000 28000 28000 28000 -370        
Sep23 230309 27960 27960 27960 27960 -360        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230309 7328.0 7338.0 7232.5 7320.0 -10.0 59,643 253,548 -5,669  
Apr23 230309 7334.5 7348.5 7238.5 7331.0 -10.0 7,911 6,638 +247  
May23 230309 7258.5 7258.5 7258.5 7258.5 -10.0        
Jun23 230309 7191.0 7212.5 7135.0 7212.5 -10.0 0 106 +0  
Sep23 230309 7267.0 7267.0 7267.0 7267.0 -10.0        
Dec23 230309 7315.5 7315.5 7315.5 7315.5 -10.0        
Total Volume and Open Interest 67,554 260,293 -5,422  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230309 20034 20182 19901 19935 -96 158,532 116,159 -662  
Apr23 230309 20090 20245 19988 19995 -98 791 2,123 +205  
May23 230309 19930 19930 19930 19930 -96 10 103 +1  
Total Volume and Open Interest 159,840 136,373 -452  
DAX(EUREX) Weekly Monthly
Mar23 230309 15656.0 15676.0 15484.0 15646.0 -16.0 60,874 87,530 -656  
Jun23 230309 15809.0 15845.0 15659.0 15817.0 -15.0 942 1,800 +367  
Sep23 230309 15960.0 15960.0 15960.0 15960.0 -15.0 16 146 +0  
Total Volume and Open Interest 61,832 89,476 -289  
Mini-DAX(EUREX)
Mar23 230309 15654.0 15677.0 15484.0 15646.0 -16.0 35,766 14,825 -186  
Jun23 230309 15820.0 15845.0 15664.0 15817.0 -15.0 179 436 +33  
Sep23 230309 15880.0 15960.0 15880.0 15960.0 -15.0        
Total Volume and Open Interest 35,945 15,261 -153  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230309 4293 4300 4235 4290 -4 933,088 4,006,013 -5,112  
Jun23 230309 4229 4240 4175 4231 -4 118,487 406,329 +86,345  
Sep23 230309 4259 4259 4259 4259 -5 0 4 +0  
Total Volume and Open Interest 1,051,575 4,446,460 +81,233  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230309 10934 10934 10787 10907 -13 27,371 171,376 +3,339  
Jun23 230309 10794 10814 10678 10789 -14 1,416 10,949 +764  
Sep23 230309 10834 10834 10834 10834 -14 21 62 +15  
Total Volume and Open Interest 28,808 182,387 +4,118  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230309 7922.00 7922.00 7808.50 7879.50 -46.00 109,824 635,289 -3,278  
Jun23 230309 7916.00 7916.00 7810.50 7881.50 -46.50 8,791 9,303 +5,671  
Sep23 230309 7890.50 7890.50 7890.50 7890.50 -46.50 1 219 +1  
Total Volume and Open Interest 118,616 644,819 +2,394  
SPI 200(SFE) Weekly Monthly
Mar23 230309 7276.0 7335.0 7272.0 7320.0 +42.0 39,885 329,149 +4,530  
Jun23 230309 7322.0 7365.0 7321.0 7352.0 +42.0 35 1,696 +33  
Sep23 230309 7285.0 7285.0 7285.0 7285.0 +42.0        
Total Volume and Open Interest 39,920 330,846 +4,563  
FTSE MIB(ISE)
Mar23 230309 27880.00 27965.00 27355.00 27739.00 -190.00 13,613 94,449 -613  
Jun23 230309 27465.00 27465.00 26875.00 27257.00 -185.00 307 2,581 +206  
Sep23 230309 27240.00 27342.00 27240.00 27342.00 -190.00 0 13 +0  
Total Volume and Open Interest 13,920 97,043 -407  
KOSPI 200(KFE)
Mar23 230309 316.50 316.85 313.70 313.95 -0.70 192,055 164,304 -100,500  
Jun23 230309 318.00 318.25 314.80 314.90 -0.80 36,398 190,597 +89,241  
Sep23 230309 318.70 319.50 316.75 316.75 -1.35 11 14,388 +4  
Total Volume and Open Interest 228,464 404,083 -11,148  
GSCI(CME) Weekly Monthly
Mar23 230309 576.50 581.60 569.05 569.75 -8.25 172 835 -136  
Apr23 230309 579.25 582.15 570.40 571.20 -8.75 160 145 +140  
May23 230309 573.70 573.70 573.70 573.70 -3.75        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!