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 -6.75 272 618 -258 Hover/Click
May23 230309 1517.50 1528.75 1505.50 1510.75 -7.00 105,386 318,671 -4,799 Hover/Click
Jul23 230309 1505.50 1516.25 1493.00 1498.75 -7.50 50,035 167,723 +2,961 Hover/Click
Aug23 230309 1469.75 1480.00 1457.50 1463.50 -8.50 4,053 18,441 +417 Hover/Click
Sep23 230309 1403.50 1411.25 1389.25 1394.50 -9.25 2,416 12,563 -7 Hover/Click
Nov23 230309 1371.00 1377.75 1355.75 1360.00 -11.50 29,955 134,783 +3,756 Hover/Click
Jan24 230309 1375.50 1381.25 1359.75 1364.00 -11.75 3,771 15,175 -456 Hover/Click
Mar24 230309 1364.50 1370.75 1350.75 1354.50 -11.50 3,710 14,703 +917 Hover/Click
May24 230309 1364.75 1368.75 1349.25 1353.25 -11.50 1,534 5,848 +417 Hover/Click
Jul24 230309 1366.50 1370.00 1351.00 1354.75 -11.75 317 1,556 +80 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 -8.75 219 4,172 +64 Hover/Click
Jan25 230309 1290.50 1290.50 1290.50 1290.50 -8.75 0 18 +0 Hover/Click
Total Volume and Open Interest 201,668 694,630 +3,092  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230309 501.90 503.00 495.00 498.90 +0.50 518 643 -489 Hover/Click
May23 230309 486.70 492.50 482.70 486.90 +1.20 61,466 230,869 -5,006 Hover/Click
Jul23 230309 477.40 482.80 473.80 477.90 +1.00 32,944 104,204 +1,295 Hover/Click
Aug23 230309 465.20 469.10 461.50 465.30 +0.90 4,624 15,740 +415 Hover/Click
Sep23 230309 448.70 451.80 445.50 449.20 +1.00 3,505 15,970 +214 Hover/Click
Oct23 230309 435.10 437.90 432.60 435.80 +0.50 3,963 12,933 +284 Hover/Click
Dec23 230309 432.20 434.80 429.30 432.50 +0.50 14,534 49,647 +1,365 Hover/Click
Jan24 230309 425.90 428.50 423.50 426.70 +0.60 1,067 8,899 +227 Hover/Click
Mar24 230309 415.50 416.80 412.40 415.60 +0.90 1,037 4,964 +571 Hover/Click
May24 230309 409.10 409.80 406.40 409.40 +0.80 52 907 +5 Hover/Click
Total Volume and Open Interest 123,765 446,492 -1,104  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230309 58.76 58.83 56.57 56.57 -1.92 54 124 +2 Hover/Click
May23 230309 59.08 59.65 57.01 57.06 -2.02 61,804 175,301 -6,364 Hover/Click
Jul23 230309 59.01 59.53 57.06 57.09 -1.91 28,269 113,739 -467 Hover/Click
Aug23 230309 58.49 58.94 56.66 56.69 -1.80 4,629 29,389 +744 Hover/Click
Sep23 230309 57.98 58.40 56.26 56.29 -1.70 4,854 28,206 +1,316 Hover/Click
Oct23 230309 57.37 57.79 55.78 55.81 -1.61 5,189 16,770 +1,092 Hover/Click
Dec23 230309 57.08 57.55 55.56 55.60 -1.55 12,451 57,699 +1,802 Hover/Click
Jan24 230309 56.89 57.29 55.43 55.45 -1.51 741 9,935 +78 Hover/Click
Mar24 230309 56.94 57.04 55.27 55.29 -1.42 797 6,157 +159 Hover/Click
May24 230309 56.83 56.88 55.21 55.24 -1.35 30 1,849 -5 Hover/Click
Total Volume and Open Interest 118,903 444,730 -1,612  
Canola(WCE) Weekly Monthly
Mar23 230309 814.3 814.3 814.3 814.3 -15.8 2 2,768 -494 Hover/Click
May23 230309 807.0 807.5 786.1 792.3 -15.8 18,097 126,909 +1,586 Hover/Click
Jul23 230309 802.2 803.2 781.7 788.6 -15.8 7,834 91,957 +989 Hover/Click
Nov23 230309 777.9 778.4 757.4 763.3 -16.5 3,859 65,679 +1,707 Hover/Click
Jan24 230309 780.2 780.2 763.3 768.1 -16.6 456 4,090 +142 Hover/Click
Mar24 230309 782.2 782.2 772.1 772.1 -16.6 3 1,248 +0 Hover/Click
Total Volume and Open Interest 30,251 292,668 +3,930  
Corn(CBOT) Weekly Monthly
Mar23 230309 633.75 637.25 618.25 618.50 -16.00 808 1,278 -522 Hover/Click
May23 230309 625.50 629.75 610.25 611.50 -14.00 161,081 516,552 -417 Hover/Click
Jul23 230309 614.00 618.00 600.50 601.75 -12.25 90,633 308,542 +5,597 Hover/Click
Sep23 230309 568.25 571.50 560.75 561.25 -7.25 41,417 168,852 +940 Hover/Click
Dec23 230309 558.00 560.25 551.25 553.50 -4.50 55,620 251,969 +8,154 Hover/Click
Mar24 230309 565.00 568.50 559.50 562.00 -4.50 3,428 21,774 +323 Hover/Click
May24 230309 571.25 573.25 564.75 567.00 -4.25 917 5,829 +243 Hover/Click
Jul24 230309 572.75 574.75 566.50 568.75 -4.00 449 3,522 +267 Hover/Click
Sep24 230309 542.00 544.00 537.25 539.00 -3.50 32 1,119 +0 Hover/Click
Dec24 230309 530.50 532.50 526.00 528.25 -3.00 681 11,603 -209 Hover/Click
Total Volume and Open Interest 355,097 1,292,531 +14,388  
Wheat(CBOT) Weekly Monthly
Mar23 230309 653.50 653.50 653.50 653.50 -21.00 30 40 -24 Hover/Click
May23 230309 689.00 691.50 664.25 665.75 -21.75 58,631 197,447 +674 Hover/Click
Jul23 230309 698.75 701.50 675.75 677.00 -20.00 29,672 95,029 +2,039 Hover/Click
Sep23 230309 708.50 712.75 687.75 689.00 -18.75 9,758 30,003 +1,369 Hover/Click
Dec23 230309 724.25 728.75 704.25 705.25 -18.25 4,617 34,052 +246 Hover/Click
Mar24 230309 736.00 740.00 716.50 717.75 -17.00 592 5,995 -55 Hover/Click
Total Volume and Open Interest 103,710 365,134 +4,343  
Wheat(KCBT) Weekly Monthly
Mar23 230309 786.25 786.25 786.25 786.25 -20.25 0 3 +0 Hover/Click
May23 230309 800.25 804.25 776.50 777.25 -23.00 22,960 85,709 -447 Hover/Click
Jul23 230309 790.25 793.75 768.25 769.00 -22.00 12,881 47,040 -622 Hover/Click
Sep23 230309 793.25 795.75 771.25 771.75 -21.50 4,263 18,312 +447 Hover/Click
Dec23 230309 799.00 801.50 777.50 778.00 -21.00 3,340 16,054 -466 Hover/Click
Mar24 230309 799.25 801.50 779.25 779.25 -20.00 106 1,300 -31 Hover/Click
May24 230309 786.50 794.50 775.25 775.50 -18.50 17 170 +3 Hover/Click
Total Volume and Open Interest 43,604 169,191 -1,119  
Wheat(MGE) Weekly Monthly
Mar23 230309 844.00 844.00 806.00 811.50 -23.50 96 65 -100 Hover/Click
May23 230309 840.00 849.00 815.50 817.50 -21.00 5,198 28,514 -771 Hover/Click
Jul23 230309 837.25 846.25 814.75 817.25 -19.50 3,927 11,731 +404 Hover/Click
Sep23 230309 833.50 838.50 809.00 811.25 -20.50 1,466 9,339 +241 Hover/Click
Dec23 230309 840.25 847.50 819.25 819.25 -21.00 1,155 4,084 +400 Hover/Click
Mar24 230309 848.00 848.00 823.75 823.75 -20.50 4 66 +3 Hover/Click
Total Volume and Open Interest 11,846 53,805 +177  
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 -0.50 669 3,279 -266 Hover/Click
Jul23 230309 348.25 352.00 347.00 349.25 +0.50 111 720 +45 Hover/Click
Sep23 230309 353.25 353.75 352.75 352.75 unch 4 307 +1 Hover/Click
Total Volume and Open Interest 830 4,746 -189  
Rough Rice(CBOT) Weekly Monthly
Mar23 230309 16.01 16.01 16.01 16.01 +0.03 44 59 +16 Hover/Click
May23 230309 16.33 16.51 16.25 16.32 +0.02 1,466 5,659 -134 Hover/Click
Jul23 230309 16.63 16.63 16.56 16.56 +0.03 76 619 +32 Hover/Click
Sep23 230309 15.69 15.69 15.41 15.47 -0.01 85 2,242 +70 Hover/Click
Total Volume and Open Interest 1,676 8,795 -17  
Live Cattle(CME) Weekly Monthly
Apr23 230309 165.400 165.685 164.500 164.800 -0.650 39,221 119,179 -8,857 Hover/Click
Jun23 230309 160.580 160.800 159.435 159.685 -0.965 30,441 115,453 +5,958 Hover/Click
Aug23 230309 160.035 160.250 159.200 159.350 -0.835 12,615 69,112 +803 Hover/Click
Oct23 230309 164.850 164.950 164.035 164.185 -0.765 7,780 29,572 +598 Hover/Click
Dec23 230309 168.900 169.250 168.350 168.600 -0.600 4,509 19,612 +1,325 Hover/Click
Feb24 230309 172.080 172.185 171.300 171.580 -0.620 902 4,838 +88 Hover/Click
Total Volume and Open Interest 96,209 361,618 +1  
Feeder Cattle(CME) Weekly Monthly
Mar23 230309 193.285 194.330 192.500 193.080 -0.670 2,706 7,128 -421 Hover/Click
Apr23 230309 199.485 200.785 198.600 199.150 -0.930 7,347 16,224 +150 Hover/Click
May23 230309 205.500 207.035 204.485 205.485 -0.665 7,002 15,322 +974 Hover/Click
Aug23 230309 218.685 220.185 217.500 218.550 -1.150 3,659 10,657 +467 Hover/Click
Sep23 230309 221.735 222.485 219.785 220.950 -1.130 1,112 2,943 +147 Hover/Click
Oct23 230309 223.485 224.130 221.580 222.685 -1.050 460 1,922 +43 Hover/Click
Nov23 230309 224.250 225.000 222.580 223.950 -0.900 257 856 +66 Hover/Click
Total Volume and Open Interest 22,622 55,528 +1,475  
Lean Hogs(CME) Weekly Monthly
Apr23 230309 85.200 86.330 84.180 85.080 -0.670 34,600 72,750 -7,736 Hover/Click
May23 230309 92.700 94.180 91.980 92.750 -0.430 143 1,219 -28  
Jun23 230309 100.280 101.650 99.330 100.450 +0.170 25,152 59,127 +5,775 Hover/Click
Jul23 230309 102.550 103.780 101.800 102.750 +0.070 5,008 17,209 +443 Hover/Click
Aug23 230309 103.380 104.480 102.730 103.480 +0.050 5,470 23,338 +249 Hover/Click
Oct23 230309 91.250 91.800 90.150 90.550 -0.580 3,057 26,301 -116 Hover/Click
Dec23 230309 84.000 84.380 82.780 83.080 -0.900 2,151 13,456 +255 Hover/Click
Feb24 230309 86.600 87.050 85.500 85.900 -0.800 647 6,121 +121 Hover/Click
Total Volume and Open Interest 76,271 220,835 -1,013  
Class III Milk(CME) Weekly Monthly
Mar23 230309 17.59 17.78 17.59 17.76 +0.08 153 5,470 -5 Hover/Click
Apr23 230309 17.46 17.81 17.46 17.75 +0.24 153 5,502 +47 Hover/Click
May23 230309 17.76 18.05 17.75 17.99 +0.24 94 3,015 +12 Hover/Click
Jun23 230309 18.17 18.45 18.17 18.40 +0.17 39 2,305 +18 Hover/Click
Jul23 230309 18.81 18.97 18.78 18.97 +0.17 13 1,562 +1 Hover/Click
Aug23 230309 19.26 19.37 19.26 19.37 +0.12 4 1,107 +4 Hover/Click
Sep23 230309 19.51 19.56 19.50 19.55 +0.05 3 1,135 +2 Hover/Click
Oct23 230309 19.68 19.75 19.68 19.70 +0.05 14 878 +13 Hover/Click
Nov23 230309 19.58 19.68 19.57 19.58 -0.08 36 787 +15 Hover/Click
Dec23 230309 19.26 19.26 19.19 19.25 -0.02 30 706 +7 Hover/Click
Jan24 230309 19.05 19.05 19.05 19.05 -0.01 2 128 +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 541 23,039 +114  
Cocoa(ICE) Weekly Monthly
Mar23 230309 2699 2702 2697 2702 +3 1 29 -1 Hover/Click
May23 230309 2728 2743 2719 2732 +3 19,186 136,380 -1,664 Hover/Click
Jul23 230309 2734 2750 2727 2738 unch 10,326 80,339 +1,633 Hover/Click
Sep23 230309 2736 2747 2726 2736 unch 3,772 47,404 +636 Hover/Click
Dec23 230309 2708 2720 2701 2713 +3 2,030 48,345 +37 Hover/Click
Mar24 230309 2665 2676 2659 2673 +6 802 20,587 +305 Hover/Click
May24 230309 2643 2653 2638 2651 +5 173 4,848 -6 Hover/Click
Total Volume and Open Interest 36,434 346,113 +855  
Coffee "C"(ICE) Weekly Monthly
Mar23 230309 178.15 182.10 177.00 178.00 -1.55 9 144 -3 Hover/Click
May23 230309 176.60 177.45 173.90 175.05 -2.30 20,629 78,485 -1,608 Hover/Click
Jul23 230309 176.05 176.90 173.55 174.60 -2.20 8,682 40,301 +1,299 Hover/Click
Sep23 230309 174.50 175.40 172.10 173.10 -2.20 5,194 31,462 +252 Hover/Click
Dec23 230309 173.20 173.50 170.50 171.45 -2.15 2,049 27,994 -262 Hover/Click
Mar24 230309 172.75 173.20 170.45 171.25 -2.05 885 8,715 +97 Hover/Click
Total Volume and Open Interest 38,074 197,330 -116  
Orange Juice(ICE) Weekly Monthly
Mar23 230309 270.00 273.25 270.00 273.25 +11.00 3 430 +0 Hover/Click
May23 230309 229.85 239.35 229.85 238.85 +7.60 799 8,683 -220 Hover/Click
Jul23 230309 221.00 230.60 221.00 230.60 +8.35 74 919 +27 Hover/Click
Sep23 230309 216.70 225.00 216.70 225.00 +8.00 32 420 +5 Hover/Click
Nov23 230309 218.50 218.50 218.50 218.50 +7.45 16 107 +0 Hover/Click
Jan24 230309 209.95 209.95 209.95 209.95 +5.90 0 5 +0 Hover/Click
Total Volume and Open Interest 924 10,564 -188  
Sugar #11(ICE) Weekly Monthly
May23 230309 20.82 21.33 20.71 21.15 +0.27 49,057 391,082 -5,373 Hover/Click
Jul23 230309 20.29 20.71 20.17 20.58 +0.27 29,479 222,839 +3,609 Hover/Click
Oct23 230309 20.00 20.40 19.95 20.33 +0.27 16,087 121,229 -1,026 Hover/Click
Mar24 230309 20.13 20.43 20.03 20.38 +0.25 7,676 100,767 +450 Hover/Click
May24 230309 19.07 19.35 19.01 19.32 +0.22 1,201 26,912 +212 Hover/Click
Jul24 230309 18.33 18.55 18.25 18.52 +0.19 1,067 22,985 -50 Hover/Click
Oct24 230309 17.85 18.10 17.78 18.08 +0.21 610 18,866 -15 Hover/Click
Mar25 230309 17.78 18.01 17.70 18.00 +0.22 39 12,672 -12 Hover/Click
May25 230309 17.01 17.29 17.01 17.29 +0.20 1 6,263 +1 Hover/Click
Total Volume and Open Interest 105,217 926,975 -2,204  
London Cocoa(LCE) Weekly Monthly
Mar23 230309 2100 2102 2078 2087 -10 2,087 19,451 -1,113 Hover/Click
May23 230309 2126 2133 2111 2117 -9 7,054 95,282 +17 Hover/Click
Jul23 230309 2118 2122 2102 2109 -7 2,948 46,675 +696 Hover/Click
Sep23 230309 2093 2097 2079 2086 -6 1,528 39,506 +3 Hover/Click
Dec23 230309 2053 2055 2038 2046 -6 1,114 44,995 +240 Hover/Click
Mar24 230309 2005 2005 1990 1999 -5 744 30,760 +183 Hover/Click
May24 230309 1976 1977 1968 1977 -5 78 11,102 +35 Hover/Click
Total Volume and Open Interest 15,563 296,244 +63  
London Sugar(LCE) Weekly Monthly
May23 230309 584.70 594.90 581.60 592.30 +6.30 3,417 46,377 -92 Hover/Click
Aug23 230309 572.00 580.70 568.90 578.60 +5.60 1,097 19,585 +236 Hover/Click
Oct23 230309 557.80 564.80 555.00 563.80 +5.90 551 11,345 -70 Hover/Click
Dec23 230309 547.80 554.00 545.40 553.90 +6.10 104 7,010 +8 Hover/Click
Mar24 230309 540.30 547.00 539.50 546.80 +5.70 103 4,022 +30 Hover/Click
Total Volume and Open Interest 5,373 89,595 +127  
Cotton(ICE) Weekly Monthly
Mar23 230309 82.30 82.30 82.30 82.30 -0.44 0 5 +0 Hover/Click
May23 230309 82.62 83.72 81.81 82.18 -0.44 15,010 91,146 +245 Hover/Click
Jul23 230309 83.26 84.33 82.57 82.89 -0.36 8,081 46,588 +567 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 3,970 40,729 +887 Hover/Click
Mar24 230309 83.17 83.83 82.54 82.93 -0.04 509 4,040 +83 Hover/Click
Total Volume and Open Interest 27,786 186,433 +1,927  
Crude Oil(NYM) Weekly Monthly
Apr23 230309 76.50 78.06 75.43 75.72 -0.94 335,930 220,438 -15,981 Hover/Click
May23 230309 76.65 78.17 75.57 75.84 -0.97 136,030 243,513 +7,870 Hover/Click
Jun23 230309 76.71 78.18 75.59 75.88 -0.97 94,616 236,851 +12,727 Hover/Click
Jul23 230309 76.53 77.98 75.45 75.73 -0.97 25,610 132,495 +748 Hover/Click
Aug23 230309 76.38 77.62 75.15 75.44 -0.95 14,011 63,449 +1,010 Hover/Click
Sep23 230309 75.85 77.20 74.73 75.04 -0.94 18,229 115,724 -1,141 Hover/Click
Oct23 230309 75.57 76.52 74.31 74.61 -0.93 9,164 58,761 -220 Hover/Click
Nov23 230309 75.17 76.13 74.00 74.17 -0.92 4,445 28,207 -10 Hover/Click
Dec23 230309 74.46 75.77 73.39 73.71 -0.92 38,005 210,033 -638 Hover/Click
Jan24 230309 74.11 75.22 72.98 73.27 -0.91 3,159 38,288 +137 Hover/Click
Feb24 230309 73.66 74.32 72.82 72.83 -0.89 2,249 22,381 -293 Hover/Click
Mar24 230309 73.25 74.25 72.43 72.43 -0.86 3,325 26,310 -123 Hover/Click
Apr24 230309 72.07 73.43 72.07 72.07 -0.83 816 17,115 -404 Hover/Click
May24 230309 71.73 73.01 71.73 71.73 -0.81 371 11,705 +87 Hover/Click
Jun24 230309 72.16 73.17 71.06 71.39 -0.78 8,120 67,343 -100 Hover/Click
Jul24 230309 71.01 72.18 71.01 71.01 -0.76 254 10,017 -5 Hover/Click
Total Volume and Open Interest 709,773 1,759,977 +4,950  
e-miNY Crude Oil(NYM)
Apr23 230309 76.500 78.025 75.450 75.725 -0.925 12,271 2,819 -196  
May23 230309 76.700 78.125 75.550 75.850 -0.950 646 677 +39  
Jun23 230309 76.700 78.150 75.625 75.875 -0.975 272 277 -40  
Jul23 230309 76.600 77.975 75.500 75.750 -0.950 42 59 +5  
Aug23 230309 76.625 77.625 75.375 75.450 -0.950 8 37 -3  
Sep23 230309 76.200 77.175 74.800 75.050 -0.950 8 34 +5  
Oct23 230309 76.100 76.300 74.550 74.600 -0.950 5 4 -1  
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 69 204 +20  
Jan24 230309 73.275 73.275 73.275 73.275 -0.900 0 9 +0  
Total Volume and Open Interest 13,324 4,215 -170  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230309 273.31 278.00 266.47 266.89 -7.30 56,159 64,675 -3,103 Hover/Click
May23 230309 269.97 273.63 262.89 263.42 -7.26 35,561 57,314 +4,231 Hover/Click
Jun23 230309 266.84 269.86 259.72 260.45 -6.76 27,582 35,803 +1,604 Hover/Click
Jul23 230309 265.64 268.09 258.81 259.39 -6.42 7,952 17,152 +142 Hover/Click
Aug23 230309 264.13 266.99 258.77 259.15 -6.17 3,884 11,212 +11 Hover/Click
Sep23 230309 263.85 267.31 258.40 259.30 -6.02 3,128 13,636 +378 Hover/Click
Oct23 230309 264.92 267.09 258.83 259.36 -5.87 1,052 9,478 +22 Hover/Click
Nov23 230309 264.10 266.54 258.62 259.10 -5.71 1,024 8,196 +146 Hover/Click
Dec23 230309 263.35 266.36 257.52 258.39 -5.55 4,433 20,731 -210 Hover/Click
Jan24 230309 262.91 265.17 256.94 257.85 -5.40 328 3,602 -25 Hover/Click
Feb24 230309 261.36 263.81 256.02 256.94 -5.25 172 2,213 +64 Hover/Click
Mar24 230309 259.50 262.17 254.55 255.36 -5.11 144 2,322 +2 Hover/Click
Apr24 230309 258.50 258.50 252.70 253.11 -4.96 95 2,270 +38 Hover/Click
May24 230309 257.50 257.53 251.57 251.88 -4.87 50 889 +19 Hover/Click
Total Volume and Open Interest 141,814 258,445 +3,349  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230309 268.40 270.69 259.96 260.51 -8.38 47,945 85,136 -4,907 Hover/Click
May23 230309 267.30 269.64 259.14 259.72 -8.05 37,272 69,404 +1,085 Hover/Click
Jun23 230309 263.98 266.16 256.33 256.86 -7.39 22,331 51,390 +2,174 Hover/Click
Jul23 230309 260.32 262.00 252.76 253.32 -6.83 10,006 21,206 +852 Hover/Click
Aug23 230309 255.71 257.43 248.89 249.21 -6.33 6,941 8,810 +278 Hover/Click
Sep23 230309 250.45 252.07 243.86 244.44 -5.92 7,209 25,289 +97 Hover/Click
Oct23 230309 234.10 235.21 228.47 228.56 -5.54 2,885 13,317 +123 Hover/Click
Nov23 230309 227.86 229.78 223.55 223.75 -5.12 2,439 9,533 +273 Hover/Click
Dec23 230309 224.32 226.18 219.72 220.06 -4.84 1,264 12,373 +4 Hover/Click
Jan24 230309 222.90 223.50 218.15 218.15 -4.74 211 9,647 -24 Hover/Click
Total Volume and Open Interest 138,590 311,095 -36  
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 -0.008 132,610 163,791 -1,617 Hover/Click
May23 230309 2.754 2.797 2.614 2.683 -0.030 91,275 271,989 -1,468 Hover/Click
Jun23 230309 2.987 3.027 2.850 2.922 -0.028 23,747 61,887 -421 Hover/Click
Jul23 230309 3.183 3.226 3.060 3.133 -0.020 37,256 89,944 +964 Hover/Click
Aug23 230309 3.219 3.259 3.095 3.163 -0.027 14,934 40,118 +410 Hover/Click
Sep23 230309 3.178 3.227 3.063 3.130 -0.027 16,017 97,400 +948 Hover/Click
Oct23 230309 3.273 3.310 3.150 3.215 -0.022 20,062 93,199 -1,150 Hover/Click
Nov23 230309 3.666 3.686 3.525 3.581 -0.033 5,693 45,342 -673 Hover/Click
Dec23 230309 4.056 4.078 3.924 3.982 -0.023 4,227 35,638 -118 Hover/Click
Jan24 230309 4.249 4.269 4.107 4.167 -0.028 9,687 74,364 +842 Hover/Click
Feb24 230309 4.150 4.151 3.997 4.055 -0.028 5,869 24,907 -219 Hover/Click
Mar24 230309 3.880 3.880 3.668 3.728 -0.042 7,853 36,286 +1,137 Hover/Click
Apr24 230309 3.533 3.533 3.320 3.376 -0.054 5,604 41,692 +751 Hover/Click
May24 230309 3.403 3.421 3.309 3.358 -0.055 2,084 17,391 -406 Hover/Click
Jun24 230309 3.564 3.582 3.461 3.511 -0.059 1,198 6,314 -23 Hover/Click
Jul24 230309 3.710 3.720 3.612 3.653 -0.063 1,558 7,373 -377 Hover/Click
Total Volume and Open Interest 389,229 1,249,542 -531  
Brent Crude Oil(ICE) Weekly Monthly
May23 230309 82.55 84.00 81.42 81.59 -1.07 297,087 428,724 -26,718 Hover/Click
Jun23 230309 82.09 83.47 80.90 81.09 -1.10 260,644 482,453 +14,994 Hover/Click
Jul23 230309 81.73 83.05 80.50 80.71 -1.11 141,244 218,211 +24,689 Hover/Click
Aug23 230309 81.36 82.60 80.09 80.31 -1.11 57,705 113,602 +962 Hover/Click
Sep23 230309 81.00 82.15 79.68 79.91 -1.10 50,371 116,140 -485 Hover/Click
Oct23 230309 80.52 81.68 79.27 79.49 -1.09 21,581 67,707 -2,211 Hover/Click
Nov23 230309 80.18 81.22 78.87 79.08 -1.08 10,012 63,845 -312 Hover/Click
Dec23 230309 79.69 80.78 78.42 78.67 -1.06 64,721 205,725 -5,234 Hover/Click
Jan24 230309 79.35 80.30 78.00 78.25 -1.04 3,439 37,617 +435 Hover/Click
Feb24 230309 78.72 79.48 77.80 77.83 -1.02 2,930 47,365 +871 Hover/Click
Mar24 230309 78.60 79.03 77.45 77.45 -1.00 3,190 27,524 +429 Hover/Click
Apr24 230309 77.10 77.10 77.10 77.10 -0.96 418 12,138 +120 Hover/Click
May24 230309 76.77 76.77 76.77 76.77 -0.94 235 11,286 +78 Hover/Click
Jun24 230309 77.44 78.27 76.16 76.43 -0.92 9,471 65,432 -94 Hover/Click
Total Volume and Open Interest 944,666 2,128,583 +8,985  
Gas Oil(ICE) Weekly Monthly
Mar23 230309 809.75 818.75 783.00 803.50 -5.50 28,736 14,662 -11,305 Hover/Click
Apr23 230309 804.00 814.00 780.75 801.00 -2.75 94,425 119,800 +1,143 Hover/Click
May23 230309 789.00 800.25 768.50 788.00 -2.25 53,073 90,847 +5,117 Hover/Click
Jun23 230309 778.50 789.00 759.25 778.00 -1.25 41,175 71,021 +1,897 Hover/Click
Jul23 230309 771.25 782.50 754.50 772.50 -0.50 12,610 32,864 +320 Hover/Click
Aug23 230309 768.00 779.25 751.75 769.75 -0.25 7,861 26,276 +273 Hover/Click
Sep23 230309 766.25 777.25 750.25 768.25 unch 7,714 35,945 +446 Hover/Click
Oct23 230309 768.00 775.25 749.25 767.00 +0.25 2,402 20,492 +184 Hover/Click
Nov23 230309 760.00 769.50 744.00 761.50 +0.50 2,016 14,512 +229 Hover/Click
Dec23 230309 752.75 762.00 736.00 754.25 +0.50 11,138 54,212 +505 Hover/Click
Total Volume and Open Interest 264,375 551,174 -664  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230309 76.64 78.06 75.45 75.72 -0.94 29,931 50,291 -3,357 Hover/Click
May23 230309 76.78 78.19 75.60 75.84 -0.97 40,502 66,515 +807 Hover/Click
Jun23 230309 76.80 78.05 75.72 75.88 -0.97 37,733 74,213 +1,003 Hover/Click
Jul23 230309 76.77 77.67 75.59 75.74 -0.96 21,463 28,238 +231 Hover/Click
Aug23 230309 76.23 77.23 75.44 75.44 -0.95 13,318 13,674 +368 Hover/Click
Sep23 230309 76.01 76.97 75.04 75.04 -0.95 8,344 29,837 +11 Hover/Click
Oct23 230309 75.71 76.09 74.61 74.61 -0.93 2,875 9,121 +915 Hover/Click
Nov23 230309 75.61 75.61 74.17 74.17 -0.92 1,192 8,563 -42 Hover/Click
Dec23 230309 74.71 75.53 73.71 73.71 -0.92 6,256 69,899 -179 Hover/Click
Jan24 230309 73.27 73.27 73.27 73.27 -0.91 192 5,569 -16 Hover/Click
Feb24 230309 72.83 72.83 72.83 72.83 -0.89 25 2,762 +10 Hover/Click
Mar24 230309 72.43 72.43 72.43 72.43 -0.86 254 3,369 -1 Hover/Click
Apr24 230309 72.07 72.07 72.07 72.07 -0.83 0 1,003 +0 Hover/Click
May24 230309 71.73 71.73 71.73 71.73 -0.81 0 925 +0 Hover/Click
Jun24 230309 71.39 71.39 71.39 71.39 -0.78 584 9,603 -35 Hover/Click
Jul24 230309 71.01 71.01 71.01 71.01 -0.76 1 1,120 +0 Hover/Click
Total Volume and Open Interest 164,187 432,042 +59  
US Dollar Index(ICE) Weekly Monthly
Mar23 230309 105.645 105.730 105.135 105.305 -0.330 31,058 19,966 -8,966 Hover/Click
Jun23 230309 105.265 105.350 104.745 104.908 -0.342 15,718 18,307 +10,413 Hover/Click
Sep23 230309 104.780 104.780 104.410 104.527 -0.343 8 115 +3 Hover/Click
Total Volume and Open Interest 46,784 38,393 +1,450  
Australian Dollar(CME) Weekly Monthly
Mar23 230309 65.90 66.37 65.76 65.88 -0.02 205,691 70,525 -39,582 Hover/Click
Jun23 230309 66.15 66.62 66.02 66.13 -0.03 133,481 118,416 +71,018 Hover/Click
Sep23 230309 66.46 66.90 66.31 66.40 -0.04 281 182 +36 Hover/Click
Total Volume and Open Interest 340,031 189,709 +31,719  
British Pound(CME) Weekly Monthly
Mar23 230309 118.44 119.39 118.33 119.11 +0.68 223,667 93,234 -57,048 Hover/Click
Jun23 230309 118.71 119.68 118.61 119.39 +0.68 121,892 131,142 +65,153 Hover/Click
Sep23 230309 119.06 119.97 118.93 119.67 +0.65 465 589 +190 Hover/Click
Total Volume and Open Interest 350,083 232,860 +10,302  
Canadian Dollar(CME) Weekly Monthly
Mar23 230309 72.45 72.72 72.27 72.34 -0.13 167,267 93,409 -48,565 Hover/Click
Jun23 230309 72.61 72.84 72.39 72.47 -0.12 94,648 109,624 +49,953 Hover/Click
Sep23 230309 72.79 73.02 72.57 72.64 -0.14 986 1,432 +492 Hover/Click
Dec23 230309 73.12 73.18 72.75 72.80 -0.15 169 902 +159 Hover/Click
Total Volume and Open Interest 263,750 205,918 +2,102  
Japanese Yen(CME) Weekly Monthly
Mar23 230309 72.86 73.58 72.85 73.46 +0.54 253,223 74,269 -66,036 Hover/Click
Jun23 230309 73.93 74.67 73.93 74.55 +0.55 151,150 133,024 +69,863 Hover/Click
Sep23 230309 75.62 75.77 75.06 75.62 +0.51 92 1,422 -49 Hover/Click
Total Volume and Open Interest 405,132 214,967 +3,670  
Swiss Franc(CME) Weekly Monthly
Mar23 230309 106.26 107.28 106.22 106.80 +0.49 33,229 27,452 -5,277 Hover/Click
Jun23 230309 107.39 108.40 107.35 107.93 +0.50 20,001 26,694 +13,055 Hover/Click
Sep23 230309 109.34 109.34 108.45 108.92 +0.46 0 338 +0 Hover/Click
Total Volume and Open Interest 53,230 54,523 +7,778  
EuroFX(CME) Weekly Monthly
Mar23 230309 105.48 105.93 105.40 105.78 +0.28 648,642 353,520 -298,437 Hover/Click
Jun23 230309 106.05 106.55 106.03 106.41 +0.28 478,110 468,635 +305,460 Hover/Click
Sep23 230309 106.82 107.05 106.55 106.90 +0.25 924 2,177 +288 Hover/Click
Total Volume and Open Interest 1,130,560 828,494 +7,437  
Mexican Peso(CME) Weekly Monthly
Mar23 230309 555.75 558.63 542.00 551.50 -4.00 141,745 213,035 -37,886 Hover/Click
Jun23 230309 546.25 549.25 533.38 542.50 -3.38 108,446 207,353 +81,597 Hover/Click
Total Volume and Open Interest 250,830 421,061 +44,349  
Brazilian Real(CME) Weekly Monthly
Apr23 230309 193.20 194.75 191.70 194.10 +0.75 10,065 41,218 +837  
May23 230309 192.95 193.90 191.35 193.35 +0.80 10 59 +5  
Jun23 230309 191.95 192.95 190.60 192.35 +0.85 1,588 104 -1,563 Hover/Click
Jul23 230309 191.35 191.35 191.35 191.35 +0.80        
Total Volume and Open Interest 11,663 41,381 -721  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230309 123~270 125~010 123~190 124~230 +0~170 1,362 22,780 -1,191 Hover/Click
Jun23 230309 125~000 126~070 124~190 125~270 +0~160 409,376 1,197,075 +618 Hover/Click
Sep23 230309 126~000 126~000 125~110 126~000 +0~160 21 42 +5 Hover/Click
Total Volume and Open Interest 410,759 1,219,897 -568  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230309 110~140 111~070 110~085 111~005 +0~180 4,166 10,061 -1,556 Hover/Click
Jun23 230309 110~260 111~230 110~225 111~155 +0~180 2,299,251 4,297,989 +39,087 Hover/Click
Sep23 230309 111~145 112~110 111~090 111~295 +0~180 17 53 -2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230309 105~284 106~190 105~272 106~144 +0~180 1,122 3,977 -1,452 Hover/Click
Jun23 230309 106~064 106~314 106~056 106~264 +0~184 1,581,748 4,231,312 +4,461 Hover/Click
Sep23 230309 107~104 107~104 107~104 107~104 +0~184       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230309 101~080 101~187 101~080 101~174 +0~111 3,948 5,140 +2,267 Hover/Click
Jun23 230309 101~097 101~237 101~096 101~212 +0~107 874,114 2,560,499 +8,145 Hover/Click
Sep23 230309 102~084 102~084 102~045 102~045 +0~107 7 41 +0 Hover/Click
Total Volume and Open Interest 878,069 2,565,680 +10,412  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230309 95.705 95.730 95.705 95.720 unch 45,690 174,426 +3,821  
Jun23 230309 95.285 95.350 95.285 95.330 -0.005 60,437 232,988 +468  
Sep23 230309 95.115 95.190 95.105 95.150 -0.025 45,241 131,734 +2,632  
Dec23 230309 95.150 95.225 95.145 95.170 -0.050 53,978 128,528 -4,553  
Mar24 230309 95.320 95.365 95.280 95.305 -0.060 46,322 102,781 -1,089  
Jun24 230309 95.500 95.565 95.460 95.495 -0.055 46,833 111,164 -554  
Sep24 230309 95.670 95.745 95.630 95.670 -0.050 34,530 89,949 -1,275  
Dec24 230309 95.810 95.875 95.765 95.805 -0.050 34,439 119,179 +1,251  
Mar25 230309 95.925 95.985 95.880 95.915 -0.055 17,730 53,928 +1,236  
Jun25 230309 96.030 96.075 95.975 96.010 -0.060 14,582 60,028 +585  
Sep25 230309 96.110 96.150 96.055 96.090 -0.060 11,474 31,116 -206  
Dec25 230309 96.190 96.215 96.130 96.165 -0.060 10,717 44,584 -128  
Mar26 230309 96.250 96.275 96.195 96.225 -0.060 6,576 30,067 +534  
Jun26 230309 96.300 96.335 96.260 96.285 -0.065 5,706 13,891 +209  
Sep26 230309 96.385 96.390 96.320 96.345 -0.065 5,736 12,996 +1,677  
Dec26 230309 96.445 96.445 96.380 96.400 -0.070 3,367 15,013 -203  
Mar27 230309 96.475 96.485 96.430 96.445 -0.075 1,174 13,906 -185  
Jun27 230309 96.520 96.525 96.470 96.480 -0.080 1,411 7,655 -710  
Total Volume and Open Interest 448,042 1,572,087 +3,371  
Ultra T-Bond(CBOT)
Mar23 230309 135~14 136~21 134~27 136~05 +0~09 206 9,721 -151  
Jun23 230309 135~23 136~28 134~31 136~11 +0~09 259,631 1,457,560 -1,055  
Sep23 230309 136~11 136~11 136~11 136~11 +0~09 0 2 +0  
Total Volume and Open Interest 259,837 1,467,283 -1,206  
Ultra 10-Yr T-Note(CBOT)
Mar23 230309 116~190 117~140 116~100 117~055 +0~155 1,126 9,480 +22  
Jun23 230309 116~145 117~125 116~075 117~035 +0~155 482,564 1,555,767 +12,729  
Sep23 230309 116~285 116~285 116~285 116~285 +0~155        
Total Volume and Open Interest 483,690 1,565,247 +12,751  
30 Day Federal Funds(CBOT)
Mar23 230309 95.300 95.315 95.298 95.305 +0.007 19,495 183,995 +796  
Apr23 230309 94.995 95.045 94.990 95.020 +0.025 293,283 476,123 -216  
May23 230309 94.675 94.745 94.665 94.715 +0.040 144,781 313,412 -1,630  
Jun23 230309 94.525 94.620 94.520 94.575 +0.050 35,473 86,456 -2,224  
Jul23 230309 94.405 94.530 94.405 94.475 +0.065 89,771 210,504 +10,705  
Aug23 230309 94.335 94.495 94.335 94.425 +0.090 76,441 155,172 +2,788  
Total Volume and Open Interest 805,517 1,709,586 +4,806  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230309 145.32 145.50 144.89 144.97 -0.38 9,235 12,393 +5,484 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        
Euro-Buxl(EUREX)
Jun23 230309 135.76 135.76 133.32 134.38 -1.60 79,777 223,391 -5,737  
Sep23 230309 133.78 133.78 133.78 133.78 -1.60 0 2 -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 -0.24 848,909 1,437,968 -5,256 Hover/Click
Sep23 230309 130.71 130.86 130.57 130.86 -0.24 3 8 +2 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 +0.07 746,319 1,665,130 -66,760 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 +0.09 616,808 1,865,413 -55,355  
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 5 830 -2  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230309 101~00 101~05 101~00 101~05 -0~13 694 4,915 -1,269 Hover/Click
Jun23 230309 100~08 100~29 100~02 100~15 -0~14 293,966 430,104 -1,602 Hover/Click
Total Volume and Open Interest 294,660 435,060 -2,871  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230309 97.010 97.035 97.005 97.030 +0.020 171,165 496,627 +6,558  
Jun23 230309 96.150 96.230 96.130 96.185 +0.030 216,959 648,722 -7,891  
Sep23 230309 95.840 95.975 95.820 95.915 +0.050 183,025 652,213 -11,656  
Total Volume and Open Interest 1,689,261 4,475,434 -17,914  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230309 96.35 96.37 96.35 96.36 unch 38,888 134,218 -16,112  
Jun23 230309 95.96 96.01 95.96 95.98 +0.01 57,385 255,930 +6,837  
Sep23 230309 95.82 95.88 95.82 95.82 +0.01 32,669 173,274 +4,225  
Dec23 230309 95.80 95.87 95.80 95.82 +0.02 33,117 201,978 +4,499  
Mar24 230309 95.87 95.95 95.87 95.89 +0.02 19,777 123,695 -429  
Jun24 230309 95.98 96.05 95.98 95.99 +0.02 18,971 111,342 -817  
Sep24 230309 96.08 96.15 96.08 96.10 +0.03 10,717 68,689 -1,651  
Dec24 230309 96.17 96.25 96.17 96.18 +0.02 11,434 59,716 -3,478  
Mar25 230309 96.24 96.33 96.24 96.26 +0.02 6,022 10,845 +2,336  
Jun25 230309 96.33 96.35 96.31 96.32 +0.02 189 571 +71  
Total Volume and Open Interest 229,274 1,140,880 -4,449  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230309 96.26 96.37 96.26 96.29 +0.03 223,234 1,090,824 +10,184  
Jun23 230309 96.26 96.37 96.26 96.29 +0.04 47,370 61,628 +42,899  
Total Volume and Open Interest 270,604 1,152,452 +53,083  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230309 96.54 96.64 96.53 96.56 +0.03 253,469 850,008 +21,552  
Jun23 230309 96.53 96.63 96.53 96.55 +0.03 28,836 49,767 +25,285  
Total Volume and Open Interest 282,305 899,775 +46,837  
Gold(CMX) Weekly Monthly
Apr23 230309 1818.0 1839.4 1815.4 1834.6 +16.0 208,292 293,121 -19,044 Hover/Click
Jun23 230309 1834.9 1856.1 1832.7 1851.5 +15.9 62,605 125,021 +20,591 Hover/Click
Aug23 230309 1853.2 1874.1 1851.4 1869.8 +15.9 3,105 16,665 -457 Hover/Click
Oct23 230309 1870.5 1891.2 1870.5 1888.2 +15.9 975 5,958 -14 Hover/Click
Dec23 230309 1889.3 1911.2 1888.8 1906.9 +15.8 962 15,561 +172 Hover/Click
Feb24 230309 1910.8 1926.6 1909.8 1926.3 +15.8 47 1,503 -12 Hover/Click
Apr24 230309 1946.2 1947.1 1946.2 1946.7 +16.8 55 484 +37 Hover/Click
Jun24 230309 1968.5 1968.9 1964.0 1964.0 +16.8 8 425 +2 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 276,371 459,423 +949  
Silver(CMX) Weekly Monthly
Mar23 230309 2001.0 2003.0 2001.0 2002.5 +2.0 82 129 +14 Hover/Click
May23 230309 2012.5 2035.5 2002.5 2016.5 +1.4 60,887 109,238 +364 Hover/Click
Jul23 230309 2031.0 2052.0 2021.0 2034.5 +1.4 2,226 10,370 +300 Hover/Click
Sep23 230309 2051.5 2072.5 2044.5 2054.6 +1.6 787 4,331 +164 Hover/Click
Dec23 230309 2077.5 2095.5 2071.5 2083.9 +1.6 274 3,491 +115 Hover/Click
Mar24 230309 2107.5 2108.0 2107.5 2107.6 +1.0 66 300 +20 Hover/Click
May24 230309 2129.5 2129.5 2125.3 2125.3 +1.0 0 32 +0 Hover/Click
Total Volume and Open Interest 64,454 128,469 +966  
Platinum(NYMEX) Weekly Monthly
Apr23 230309 939.1 962.5 934.0 949.3 +8.7 18,661 43,091 -2,927 Hover/Click
Jul23 230309 944.0 967.1 940.0 954.3 +8.4 4,078 23,631 +1,710 Hover/Click
Oct23 230309 948.9 971.9 946.1 958.6 +6.3 66 1,531 +8 Hover/Click
Jan24 230309 952.0 963.7 951.9 963.7 +6.1 0 251 +0 Hover/Click
Total Volume and Open Interest 22,805 68,512 -1,209  
Palladium(NYMEX) Weekly Monthly
Mar23 230309 1342.50 1359.40 1342.50 1359.40 +13.00 6 36 +0 Hover/Click
Jun23 230309 1346.00 1393.00 1333.00 1374.70 +12.60 1,952 12,514 +147 Hover/Click
Sep23 230309 1357.00 1407.50 1357.00 1389.10 +13.10 1 59 +0 Hover/Click
Total Volume and Open Interest 1,963 12,624 +147  
Copper(CMX) Weekly Monthly
Mar23 230309 404.65 405.65 403.00 405.45 +1.30 525 3,395 -155 Hover/Click
May23 230309 402.70 405.50 399.55 403.90 +1.20 79,035 126,594 -2,337 Hover/Click
Jul23 230309 402.95 405.80 400.00 404.15 +1.05 9,026 37,350 +1,276 Hover/Click
Sep23 230309 403.45 405.60 400.75 404.35 +0.95 3,415 15,549 +550 Hover/Click
Dec23 230309 401.85 405.60 400.90 404.40 +0.90 888 14,869 +45 Hover/Click
Total Volume and Open Interest 93,563 209,866 -564  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230309 32829 33002 32190 32259 -554 170,993 85,571 -594 Hover/Click
Jun23 230309 33091 33278 32455 32524 -562 2,962 3,719 +518 Hover/Click
Sep23 230309 33398 33545 32684 32684 -559 4 51 +0 Hover/Click
Dec23 230309 32825 32825 32825 32825 -569 1 2 +1 Hover/Click
Total Volume and Open Interest 173,960 89,343 -75  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230309 32833 33002 32190 32259 -554 118,420 19,162 +1,480 Hover/Click
Jun23 230309 33125 33278 32457 32524 -562 5,236 3,219 +71 Hover/Click
Sep23 230309 33220 33454 32684 32684 -559 6 77 +3 Hover/Click
Dec23 230309 32825 32825 32825 32825 -569 0 4 +0 Hover/Click
Total Volume and Open Interest 123,662 22,462 +1,554  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230309 3997.00 4019.75 3909.50 3920.00 -75.00 1,831,712 2,000,062 -25,257 Hover/Click
Jun23 230309 4038.00 4057.50 3945.75 3956.25 -76.50 79,804 137,149 +35,855 Hover/Click
Sep23 230309 4067.00 4099.00 3986.00 3996.50 -78.50 236 1,797 +96 Hover/Click
Dec23 230309 4107.00 4124.50 4036.75 4038.25 -80.50 111 2,790 +14 Hover/Click
Total Volume and Open Interest 1,911,865 2,143,877 +10,708  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230309 3997.75 4019.75 3909.25 3920.00 -75.00 1,115,449 172,755 -4,347 Hover/Click
Jun23 230309 4032.00 4057.50 3945.75 3956.25 -76.50 27,785 13,516 +2,964 Hover/Click
Sep23 230309 4074.25 4099.25 3985.75 3996.50 -78.50 119 384 -1 Hover/Click
Dec23 230309 4125.00 4137.50 4037.25 4038.25 -80.50 3 176 -2 Hover/Click
Total Volume and Open Interest 1,143,357 186,949 -1,386  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230309 12231.00 12353.50 11977.50 12007.25 -221.00 633,419 251,558 +239 Hover/Click
Jun23 230309 12379.75 12493.25 12114.25 12144.25 -224.50 18,654 11,905 +2,887 Hover/Click
Sep23 230309 12509.50 12638.50 12280.75 12293.50 -224.75 21 161 -2 Hover/Click
Total Volume and Open Interest 652,094 263,934 +3,124  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230309 12223.00 12353.75 11977.00 12007.25 -221.00 1,024,321 180,011 +280 Hover/Click
Jun23 230309 12370.75 12493.25 12114.75 12144.25 -224.50 88,541 8,747 -808 Hover/Click
Sep23 230309 12511.75 12638.75 12277.50 12293.50 -224.75 66 186 +21 Hover/Click
Total Volume and Open Interest 1,112,934 189,016 -506  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230309 2588.10 2595.60 2521.20 2524.40 -62.80 13,181 44,254 -417 Hover/Click
Jun23 230309 2603.00 2619.60 2543.50 2547.30 -62.10 118 94 +88 Hover/Click
Sep23 230309 2563.50 2563.50 2563.50 2563.50 -63.50       Hover/Click
Total Volume and Open Interest 13,299 44,348 -329  
Volatility Index(CBOE)
Mar23 230309 19.25 22.00 18.90 21.80 +2.49 56,177 120,248 -3,833  
Apr23 230309 20.42 22.60 20.15 22.43 +1.98 46,902 115,848 +5,565  
May23 230309 21.00 22.75 20.70 22.58 +1.58 13,065 42,465 -273  
Jun23 230309 21.45 22.90 21.20 22.73 +1.23 7,582 31,405 +1,422  
Total Volume and Open Interest 131,278 359,609 +3,167  
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 -53.10 169,296 432,280 -5,613 Hover/Click
Jun23 230309 1898.00 1903.70 1840.90 1844.30 -53.50 3,064 4,877 +1,917 Hover/Click
Sep23 230309 1865.60 1918.50 1862.30 1862.30 -53.00 3 14 +2 Hover/Click
Total Volume and Open Interest 172,363 437,171 -3,694  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230309 1880.80 1886.40 1823.50 1827.20 -53.10 55,410 21,409 +197 Hover/Click
Jun23 230309 1898.00 1904.00 1841.00 1844.30 -53.50 1,660 1,143 +53 Hover/Click
Sep23 230309 1904.90 1918.20 1862.30 1862.30 -53.00 0 11 +0 Hover/Click
Total Volume and Open Interest 57,070 22,565 +250  
Nikkei 225(CME)
Mar23 230309 28605 28725 28220 28270 -355 7,896 4,912 -820  
Jun23 230309 28445 28555 28020 28070 -395 8,041 13,400 +3,012  
Total Volume and Open Interest 15,937 18,312 +2,192  
Nikkei 225(SGX) Weekly Monthly
Jun23 230309 28160 28470 28130 28350 +190 55,015 93,478 +20,621  
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        
Nikkei 225 Mini(JPX)
Jun23 230309 28165 28475 28130 28370 +210 286,204 242,564 +64,068  
Sep23 230309 28125 28410 28080 28320 +220 1,813 4,736 +286  
Dec23 230309 27885 28200 27850 28100 +230 1,220 2,902 +122  
Total Volume and Open Interest 939,427 698,332 -21,902  
Nikkei 225(JPX)
Jun23 230309 28170 28480 28130 28370 +210 62,995 193,700 +43,669  
Sep23 230309 28210 28380 28210 28320 +220 67 5,799 +94  
Dec23 230309 27920 28100 27920 28100 +230 3 29,861 -97  
Total Volume and Open Interest 136,668 368,278 +4,771  
Nikkei 225(CME) Yen
Jun23 230309 28350 28470 27945 28000 -365 21,815 34,407 +11,049  
Sep23 230309 27955 28365 27935 27955 -365        
Dec23 230309 27725 27725 27725 27725 -690        
Total Volume and Open Interest 41,990 57,681 +3,443  
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 51,013 259,347 +5,799  
Apr23 230309 7334.5 7348.5 7238.5 7331.0 -10.0 888 7,980 +1,342  
May23 230309 7258.5 7258.5 7258.5 7258.5 -10.0        
Jun23 230309 7191.0 7212.5 7135.0 7212.5 -10.0 53 106 +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 51,954 267,434 +7,141  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230309 20034 20182 19901 19935 -96 136,252 118,649 +2,490  
Apr23 230309 20090 20245 19988 19995 -98 1,957 3,127 +1,004  
May23 230309 19930 19930 19930 19930 -96 0 103 +0  
Total Volume and Open Interest 138,634 139,997 +3,624  
DAX(EUREX) Weekly Monthly
Mar23 230309 15656.0 15676.0 15484.0 15646.0 -16.0 62,818 86,002 -1,528  
Jun23 230309 15809.0 15845.0 15659.0 15817.0 -15.0 3,265 3,247 +1,447  
Sep23 230309 15960.0 15960.0 15960.0 15960.0 -15.0 1 146 +0  
Total Volume and Open Interest 66,084 89,395 -81  
Mini-DAX(EUREX)
Mar23 230309 15654.0 15677.0 15484.0 15646.0 -16.0 36,454 14,625 -200  
Jun23 230309 15820.0 15845.0 15664.0 15817.0 -15.0 550 619 +183  
Sep23 230309 15880.0 15960.0 15880.0 15960.0 -15.0        
Total Volume and Open Interest 37,004 15,244 -17  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230309 4293 4300 4235 4290 -4 873,616 3,964,419 -41,594  
Jun23 230309 4229 4240 4175 4231 -4 123,168 475,950 +69,621  
Sep23 230309 4259 4259 4259 4259 -5 0 4 +0  
Total Volume and Open Interest 996,784 4,474,487 +28,027  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230309 10934 10934 10787 10907 -13 27,371 162,613 -8,763  
Jun23 230309 10794 10814 10678 10789 -14 1,416 10,884 -65  
Sep23 230309 10834 10834 10834 10834 -14 21 56 -6  
Total Volume and Open Interest 28,808 173,553 -8,834  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230309 7922.00 7922.00 7808.50 7879.50 -46.00 106,523 632,048 -3,241  
Jun23 230309 7916.00 7916.00 7810.50 7881.50 -46.50 9,168 17,894 +8,591  
Sep23 230309 7890.50 7890.50 7890.50 7890.50 -46.50 0 219 +0  
Total Volume and Open Interest 115,691 650,169 +5,350  
SPI 200(SFE) Weekly Monthly
Mar23 230309 7276.0 7335.0 7272.0 7320.0 +42.0 50,419 334,028 +4,879  
Jun23 230309 7322.0 7365.0 7321.0 7352.0 +42.0 226 1,883 +187  
Sep23 230309 7285.0 7285.0 7285.0 7285.0 +42.0        
Total Volume and Open Interest 50,647 335,914 +5,068  
FTSE MIB(ISE)
Mar23 230309 27880.00 27965.00 27355.00 27739.00 -190.00 11,876 92,772 -1,677  
Jun23 230309 27465.00 27465.00 26875.00 27257.00 -185.00 195 2,615 +34  
Sep23 230309 27240.00 27342.00 27240.00 27342.00 -190.00 0 13 +0  
Total Volume and Open Interest 12,071 95,400 -1,643  
KOSPI 200(KFE)
Mar23 230309 316.50 316.85 313.70 313.95 -0.70 200,201 118,144 -46,160  
Jun23 230309 318.00 318.25 314.80 314.90 -0.80 65,821 256,750 +66,153  
Sep23 230309 318.70 319.50 316.75 316.75 -1.35 22 14,395 +7  
Total Volume and Open Interest 266,044 424,079 +19,996  
GSCI(CME) Weekly Monthly
Mar23 230309 576.50 581.60 569.05 569.75 -8.25 314 564 -271  
Apr23 230309 579.25 582.15 570.40 571.20 -8.75 309 424 +279  
May23 230309 573.70 573.70 573.70 573.70 -3.75        
Total Volume and Open Interest 623 988 +8  
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

Newsflash

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.