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 Fri March 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230310 1515.00 1521.75 1511.00 1513.00 -7.00 224 465 -153 Hover/Click
May23 230310 1512.25 1515.50 1498.00 1507.00 -3.75 119,981 321,464 +2,793 Hover/Click
Jul23 230310 1499.50 1503.50 1486.25 1494.75 -4.00 60,203 169,463 +1,740 Hover/Click
Aug23 230310 1464.75 1467.00 1451.75 1458.00 -5.50 6,941 18,536 +95 Hover/Click
Sep23 230310 1396.25 1396.75 1383.50 1390.50 -4.00 4,377 12,946 +383 Hover/Click
Nov23 230310 1360.00 1363.75 1350.50 1357.50 -2.50 26,774 134,938 +155 Hover/Click
Jan24 230310 1364.00 1367.00 1355.25 1362.00 -2.00 2,385 15,193 +18 Hover/Click
Mar24 230310 1350.75 1357.75 1346.50 1353.25 -1.25 1,588 14,627 -76 Hover/Click
May24 230310 1353.50 1355.75 1345.50 1352.00 -1.25 955 5,971 +123 Hover/Click
Jul24 230310 1351.50 1356.50 1347.25 1353.50 -1.25 417 1,728 +172 Hover/Click
Aug24 230310 1338.50 1338.50 1338.50 1338.50 -1.50 0 14 +0 Hover/Click
Sep24 230310 1306.00 1306.00 1306.00 1306.00 -1.50 0 106 +0 Hover/Click
Nov24 230310 1289.00 1294.50 1282.75 1293.00 +3.50 399 4,247 +75 Hover/Click
Jan25 230310 1294.00 1294.00 1294.00 1294.00 +3.50 0 18 +0 Hover/Click
Total Volume and Open Interest 224,245 699,955 +5,325  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230310 499.90 499.90 493.70 498.80 -0.10 142 502 -141 Hover/Click
May23 230310 487.00 487.40 480.40 485.90 -1.00 56,052 229,852 -1,017 Hover/Click
Jul23 230310 477.90 478.50 471.80 477.20 -0.70 30,567 106,405 +2,201 Hover/Click
Aug23 230310 464.80 465.60 460.20 465.50 +0.20 4,245 16,216 +476 Hover/Click
Sep23 230310 448.00 450.60 445.00 450.40 +1.20 3,436 16,678 +708 Hover/Click
Oct23 230310 435.10 438.10 432.50 437.90 +2.10 2,574 12,766 -167 Hover/Click
Dec23 230310 432.90 435.20 429.10 434.90 +2.40 10,246 50,615 +968 Hover/Click
Jan24 230310 424.10 429.10 423.70 428.90 +2.20 760 8,746 -153 Hover/Click
Mar24 230310 413.20 417.10 412.60 416.90 +1.30 496 5,059 +95 Hover/Click
May24 230310 409.10 410.30 406.70 410.30 +0.90 83 929 +22 Hover/Click
Total Volume and Open Interest 108,667 449,495 +3,003  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230310 56.26 56.97 55.78 56.10 -0.47 36 117 -7 Hover/Click
May23 230310 57.37 57.44 56.10 56.61 -0.45 76,095 175,615 +314 Hover/Click
Jul23 230310 57.36 57.45 56.21 56.77 -0.32 36,978 116,911 +3,172 Hover/Click
Aug23 230310 56.95 57.02 55.88 56.43 -0.26 6,635 29,676 +287 Hover/Click
Sep23 230310 56.53 56.59 55.52 56.05 -0.24 5,866 29,523 +1,317 Hover/Click
Oct23 230310 56.04 56.09 55.07 55.61 -0.20 5,425 18,567 +1,797 Hover/Click
Dec23 230310 55.70 55.91 54.87 55.40 -0.20 13,134 60,393 +2,694 Hover/Click
Jan24 230310 55.55 55.75 54.77 55.26 -0.19 1,877 10,249 +314 Hover/Click
Mar24 230310 55.16 55.62 54.68 55.11 -0.18 968 6,388 +231 Hover/Click
May24 230310 55.51 55.53 54.67 55.09 -0.15 935 2,043 +194 Hover/Click
Total Volume and Open Interest 149,008 455,355 +10,625  
Canola(WCE) Weekly Monthly
Mar23 230310 799.8 799.8 799.8 799.8 -14.5 0 2,718 -50 Hover/Click
May23 230310 790.8 791.2 766.8 777.8 -14.5 28,366 127,379 +470 Hover/Click
Jul23 230310 785.1 787.2 764.2 775.3 -13.3 9,919 94,298 +2,341 Hover/Click
Nov23 230310 760.0 764.5 743.9 755.8 -7.5 7,113 66,475 +796 Hover/Click
Jan24 230310 765.8 768.1 750.0 760.4 -7.7 88 4,092 +2 Hover/Click
Mar24 230310 772.1 772.1 764.4 764.4 -7.7 1 1,248 +0 Hover/Click
Total Volume and Open Interest 45,487 296,227 +3,559  
Corn(CBOT) Weekly Monthly
Mar23 230310 620.00 626.75 618.50 624.25 +5.75 597 824 -454 Hover/Click
May23 230310 612.50 619.00 606.75 617.25 +5.75 223,647 523,246 +6,694 Hover/Click
Jul23 230310 602.00 608.00 597.00 606.50 +4.75 112,468 321,098 +12,556 Hover/Click
Sep23 230310 561.50 566.75 558.00 565.50 +4.25 37,658 172,702 +3,850 Hover/Click
Dec23 230310 553.00 559.25 550.75 557.75 +4.25 57,036 255,007 +3,038 Hover/Click
Mar24 230310 561.75 568.00 559.25 566.25 +4.25 3,750 22,656 +882 Hover/Click
May24 230310 566.00 572.00 564.75 571.25 +4.25 869 6,174 +345 Hover/Click
Jul24 230310 569.00 574.00 566.50 573.25 +4.50 417 3,537 +15 Hover/Click
Sep24 230310 539.50 544.25 538.75 544.00 +5.00 89 1,142 +23 Hover/Click
Dec24 230310 528.25 535.00 527.75 533.75 +5.50 752 11,610 +7 Hover/Click
Total Volume and Open Interest 437,344 1,319,521 +26,990  
Wheat(CBOT) Weekly Monthly
Mar23 230310 662.25 666.75 662.25 666.75 +13.25 42 47 +7 Hover/Click
May23 230310 665.75 683.50 661.00 679.25 +13.50 79,762 203,415 +5,968 Hover/Click
Jul23 230310 676.25 694.50 672.00 690.00 +13.00 41,758 99,484 +4,455 Hover/Click
Sep23 230310 689.00 705.00 683.50 701.00 +12.00 16,156 31,417 +1,414 Hover/Click
Dec23 230310 705.50 721.25 700.00 717.25 +12.00 6,195 34,676 +624 Hover/Click
Mar24 230310 719.50 732.75 712.00 729.00 +11.25 1,541 5,995 +0 Hover/Click
Total Volume and Open Interest 146,442 377,815 +12,681  
Wheat(KCBT) Weekly Monthly
Mar23 230310 799.50 811.25 799.50 811.25 +25.00 0 3 +0 Hover/Click
May23 230310 779.50 803.75 772.50 798.25 +21.00 25,894 86,052 +343 Hover/Click
Jul23 230310 771.00 794.25 763.75 789.00 +20.00 11,069 47,842 +802 Hover/Click
Sep23 230310 773.50 795.00 766.25 790.50 +18.75 3,717 18,704 +392 Hover/Click
Dec23 230310 779.50 800.75 773.50 796.50 +18.50 2,347 16,435 +381 Hover/Click
Mar24 230310 776.50 799.75 774.75 796.75 +17.50 516 1,353 +53 Hover/Click
May24 230310 783.00 793.50 773.00 791.75 +16.25 28 183 +13 Hover/Click
Total Volume and Open Interest 43,602 171,177 +1,986  
Wheat(MGE) Weekly Monthly
Mar23 230310 820.50 820.50 820.50 820.50 +9.00 60 6 -59 Hover/Click
May23 230310 817.50 830.75 814.00 824.50 +7.00 6,761 28,270 -244 Hover/Click
Jul23 230310 817.50 830.25 814.25 824.75 +7.50 3,509 11,875 +144 Hover/Click
Sep23 230310 814.75 822.75 808.75 820.00 +8.75 841 9,479 +140 Hover/Click
Dec23 230310 820.00 831.50 817.00 827.50 +8.25 482 4,258 +174 Hover/Click
Mar24 230310 828.25 831.00 825.00 831.00 +7.25 5 7 -59 Hover/Click
Total Volume and Open Interest 11,663 53,897 +92  
Oats(CBOT) Weekly Monthly
Mar23 230310 343.00 343.00 343.00 343.00 -1.75 0 5 +0 Hover/Click
May23 230310 345.50 349.25 341.50 346.75 -1.75 398 3,132 -147 Hover/Click
Jul23 230310 343.00 349.25 342.00 347.00 -2.25 62 720 +0 Hover/Click
Sep23 230310 350.00 350.75 350.00 350.75 -2.00 11 308 +1 Hover/Click
Total Volume and Open Interest 517 4,635 -111  
Rough Rice(CBOT) Weekly Monthly
Mar23 230310 16.03 16.03 16.03 16.03 +0.02 10 50 -9 Hover/Click
May23 230310 16.37 16.56 16.28 16.34 +0.03 559 5,794 +135 Hover/Click
Jul23 230310 16.69 16.75 16.57 16.58 +0.02 44 633 +14 Hover/Click
Sep23 230310 15.41 15.50 15.36 15.44 -0.03 6 2,245 +3 Hover/Click
Total Volume and Open Interest 619 8,938 +143  
Live Cattle(CME) Weekly Monthly
Apr23 230310 164.800 165.250 164.235 164.285 -0.515 32,075 108,218 -10,961 Hover/Click
Jun23 230310 159.500 159.650 158.500 158.650 -1.035 28,557 120,575 +5,122 Hover/Click
Aug23 230310 159.285 159.380 158.330 158.450 -0.900 11,424 70,623 +1,511 Hover/Click
Oct23 230310 164.150 164.150 163.185 163.250 -0.935 6,559 29,779 +207 Hover/Click
Dec23 230310 168.580 168.580 167.650 167.750 -0.850 3,398 19,795 +183 Hover/Click
Feb24 230310 171.485 171.485 170.700 170.850 -0.730 624 4,880 +42 Hover/Click
Total Volume and Open Interest 83,183 357,821 -3,797  
Feeder Cattle(CME) Weekly Monthly
Mar23 230310 192.650 192.950 191.435 191.485 -1.595 2,077 6,761 -367 Hover/Click
Apr23 230310 198.880 199.250 197.400 197.650 -1.500 7,637 16,166 -58 Hover/Click
May23 230310 205.200 205.450 203.185 203.580 -1.905 6,643 16,100 +778 Hover/Click
Aug23 230310 218.300 218.485 216.200 216.535 -2.015 3,158 10,792 +135 Hover/Click
Sep23 230310 220.950 220.950 218.800 219.130 -1.820 1,129 3,032 +89 Hover/Click
Oct23 230310 222.685 222.700 220.600 220.985 -1.700 410 1,992 +70 Hover/Click
Nov23 230310 223.380 223.500 221.750 222.200 -1.750 173 889 +33 Hover/Click
Total Volume and Open Interest 21,270 56,218 +690  
Lean Hogs(CME) Weekly Monthly
Apr23 230310 85.000 87.500 85.000 87.450 +2.370 33,916 66,321 -6,429 Hover/Click
May23 230310 93.450 95.000 93.450 94.930 +2.180 241 1,216 -3  
Jun23 230310 100.450 102.850 100.450 102.780 +2.330 22,816 61,092 +1,965 Hover/Click
Jul23 230310 102.750 104.980 102.750 104.900 +2.150 6,613 17,934 +725 Hover/Click
Aug23 230310 103.480 105.380 103.480 105.250 +1.770 7,028 24,116 +778 Hover/Click
Oct23 230310 90.780 92.000 90.780 91.980 +1.430 3,455 26,127 -174 Hover/Click
Dec23 230310 83.430 84.130 83.330 84.080 +1.000 2,320 13,964 +508 Hover/Click
Feb24 230310 86.300 86.780 86.030 86.730 +0.830 355 6,207 +86 Hover/Click
Total Volume and Open Interest 76,798 218,316 -2,519  
Class III Milk(CME) Weekly Monthly
Mar23 230310 17.73 17.80 17.68 17.71 -0.05 212 5,667 +197 Hover/Click
Apr23 230310 17.87 17.98 17.65 17.70 -0.05 210 5,582 +80 Hover/Click
May23 230310 18.00 18.11 17.84 17.85 -0.14 171 3,107 +92 Hover/Click
Jun23 230310 18.37 18.43 18.29 18.33 -0.07 84 2,303 -2 Hover/Click
Jul23 230310 18.92 18.93 18.81 18.87 -0.10 27 1,584 +22 Hover/Click
Aug23 230310 19.25 19.28 19.25 19.28 -0.09 19 1,118 +11 Hover/Click
Sep23 230310 19.55 19.55 19.55 19.55 unch 18 1,143 +8 Hover/Click
Oct23 230310 19.70 19.70 19.70 19.70 unch 15 889 +11 Hover/Click
Nov23 230310 19.58 19.59 19.58 19.58 unch 15 797 +10 Hover/Click
Dec23 230310 19.25 19.25 19.25 19.25 unch 20 692 -14 Hover/Click
Jan24 230310 19.00 19.00 19.00 19.00 -0.05 0 128 +0 Hover/Click
Feb24 230310 18.85 18.85 18.85 18.85 unch 0 133 +0 Hover/Click
Mar24 230310 18.79 18.79 18.79 18.79 unch 0 187 +0 Hover/Click
Total Volume and Open Interest 791 23,454 +415  
Cocoa(ICE) Weekly Monthly
Mar23 230310 2675 2678 2638 2674 -28 21 10 -19 Hover/Click
May23 230310 2719 2727 2685 2704 -28 17,494 136,400 +20 Hover/Click
Jul23 230310 2726 2734 2695 2711 -27 7,945 80,349 +10 Hover/Click
Sep23 230310 2727 2732 2695 2711 -25 4,031 47,946 +542 Hover/Click
Dec23 230310 2700 2710 2680 2695 -18 2,606 49,159 +814 Hover/Click
Mar24 230310 2669 2671 2646 2662 -11 902 20,623 +36 Hover/Click
May24 230310 2642 2646 2635 2645 -6 203 4,831 -17 Hover/Click
Total Volume and Open Interest 33,266 347,485 +1,372  
Coffee "C"(ICE) Weekly Monthly
Mar23 230310 180.05 182.35 180.05 182.25 +4.25 52 122 -22 Hover/Click
May23 230310 174.90 179.20 173.75 177.80 +2.75 19,137 78,497 +12 Hover/Click
Jul23 230310 174.45 178.60 173.20 177.10 +2.50 7,245 41,082 +781 Hover/Click
Sep23 230310 173.40 177.00 171.80 175.45 +2.35 5,253 31,497 +35 Hover/Click
Dec23 230310 170.75 175.05 170.30 173.70 +2.25 1,794 27,980 -14 Hover/Click
Mar24 230310 170.50 174.60 170.10 173.40 +2.15 745 8,824 +109 Hover/Click
Total Volume and Open Interest 34,535 198,350 +1,020  
Orange Juice(ICE) Weekly Monthly
Mar23 230310 272.60 272.60 263.50 269.05 -4.20 4 430 +0 Hover/Click
May23 230310 237.95 242.40 237.00 240.80 +1.95 462 8,675 -8 Hover/Click
Jul23 230310 229.50 233.95 229.50 232.70 +2.10 24 925 +6 Hover/Click
Sep23 230310 223.75 228.00 223.75 227.30 +2.30 2 418 -2 Hover/Click
Nov23 230310 217.05 220.65 217.05 220.65 +2.15 0 107 +0 Hover/Click
Jan24 230310 210.00 213.60 210.00 213.60 +3.65 0 5 +0 Hover/Click
Total Volume and Open Interest 492 10,560 -4  
Sugar #11(ICE) Weekly Monthly
May23 230310 21.04 21.22 20.66 21.16 +0.01 65,365 388,318 -2,764 Hover/Click
Jul23 230310 20.50 20.64 20.13 20.60 +0.02 36,331 227,438 +4,599 Hover/Click
Oct23 230310 20.29 20.40 19.90 20.37 +0.04 21,926 124,587 +3,358 Hover/Click
Mar24 230310 20.30 20.43 19.98 20.40 +0.02 9,037 101,566 +799 Hover/Click
May24 230310 19.23 19.38 18.96 19.36 +0.04 2,429 27,090 +178 Hover/Click
Jul24 230310 18.47 18.62 18.21 18.58 +0.06 2,995 23,055 +70 Hover/Click
Oct24 230310 18.05 18.20 17.83 18.15 +0.07 1,223 18,849 -17 Hover/Click
Mar25 230310 17.99 18.12 17.82 18.06 +0.06 399 12,847 +175 Hover/Click
May25 230310 17.14 17.40 17.14 17.35 +0.06 140 6,304 +41 Hover/Click
Total Volume and Open Interest 140,009 933,486 +6,511  
London Cocoa(LCE) Weekly Monthly
Mar23 230310 2078 2080 2031 2050 -37 2,578 17,671 -1,780 Hover/Click
May23 230310 2109 2110 2059 2079 -38 7,657 95,293 +11 Hover/Click
Jul23 230310 2104 2104 2058 2075 -34 3,658 46,956 +281 Hover/Click
Sep23 230310 2079 2079 2041 2055 -31 1,902 39,299 -207 Hover/Click
Dec23 230310 2036 2037 2005 2017 -29 1,100 45,184 +189 Hover/Click
Mar24 230310 1990 1990 1962 1970 -29 869 31,343 +583 Hover/Click
May24 230310 1959 1965 1947 1954 -23 82 11,102 +0 Hover/Click
Total Volume and Open Interest 18,218 295,674 -570  
London Sugar(LCE) Weekly Monthly
May23 230310 590.00 592.40 582.00 589.90 -2.40 4,451 46,925 +548 Hover/Click
Aug23 230310 576.00 579.40 568.80 577.60 -1.00 2,888 19,719 +134 Hover/Click
Oct23 230310 560.70 564.90 554.70 563.70 -0.10 1,251 11,322 -23 Hover/Click
Dec23 230310 548.60 554.90 545.80 553.70 -0.20 401 7,042 +32 Hover/Click
Mar24 230310 542.10 547.70 539.00 546.60 -0.20 118 4,057 +35 Hover/Click
Total Volume and Open Interest 9,128 90,327 +732  
Cotton(ICE) Weekly Monthly
May23 230310 82.20 82.25 78.18 78.18 -4.00 15,573 92,871 +1,725 Hover/Click
Jul23 230310 82.98 82.98 78.89 78.94 -3.95 8,065 46,340 -248 Hover/Click
Oct23 230310 81.34 81.34 79.71 79.71 -3.32 0 17 +0 Hover/Click
Dec23 230310 83.19 83.20 80.04 80.25 -2.82 4,438 41,748 +1,019 Hover/Click
Mar24 230310 82.92 82.98 80.12 80.29 -2.64 303 4,048 +8 Hover/Click
May24 230310 82.64 82.67 79.70 80.17 -2.50 40 772 +2 Hover/Click
Total Volume and Open Interest 28,446 188,934 +2,501  
Crude Oil(NYM) Weekly Monthly
Apr23 230310 75.65 77.11 74.77 76.68 +0.96 349,960 199,571 -20,867 Hover/Click
May23 230310 75.78 77.20 74.92 76.78 +0.94 147,719 264,937 +21,424 Hover/Click
Jun23 230310 75.80 77.21 74.96 76.80 +0.92 100,897 243,157 +6,306 Hover/Click
Jul23 230310 75.56 77.02 74.83 76.65 +0.92 35,316 136,320 +3,825 Hover/Click
Aug23 230310 75.15 76.66 74.54 76.34 +0.90 24,204 60,674 -2,775 Hover/Click
Sep23 230310 74.91 76.26 74.16 75.92 +0.88 26,802 117,905 +2,181 Hover/Click
Oct23 230310 74.32 75.75 73.78 75.47 +0.86 9,950 58,267 -494 Hover/Click
Nov23 230310 73.78 75.26 73.43 75.01 +0.84 7,767 27,047 -1,160 Hover/Click
Dec23 230310 73.57 74.89 72.87 74.55 +0.84 42,253 209,122 -911 Hover/Click
Jan24 230310 73.02 74.25 72.52 74.09 +0.82 3,996 38,430 +142 Hover/Click
Feb24 230310 73.32 73.90 72.64 73.63 +0.80 2,297 22,207 -174 Hover/Click
Mar24 230310 72.12 73.42 71.81 73.20 +0.77 3,545 26,166 -144 Hover/Click
Apr24 230310 72.81 72.83 71.79 72.81 +0.74 329 17,226 +111 Hover/Click
May24 230310 72.44 72.44 71.50 72.44 +0.71 196 11,746 +41 Hover/Click
Jun24 230310 71.15 72.39 70.66 72.07 +0.68 9,085 67,670 +327 Hover/Click
Jul24 230310 71.76 71.78 70.82 71.67 +0.66 71 10,016 -1 Hover/Click
Total Volume and Open Interest 786,358 1,769,150 +9,173  
e-miNY Crude Oil(NYM)
Apr23 230310 75.625 77.100 74.775 76.675 +0.950 11,878 2,686 -133  
May23 230310 75.675 77.175 74.925 76.775 +0.925 785 624 -53  
Jun23 230310 75.675 77.200 74.975 76.800 +0.925 132 276 -1  
Jul23 230310 74.550 77.000 74.550 76.650 +0.900 33 63 +4  
Aug23 230310 75.975 76.675 74.575 76.350 +0.900 10 40 +3  
Sep23 230310 74.200 76.225 74.200 75.925 +0.875 8 33 -1  
Oct23 230310 74.900 75.475 74.300 75.475 +0.875 5 4 +0  
Nov23 230310 75.000 75.000 73.900 75.000 +0.825 0 15 +0  
Dec23 230310 73.600 74.875 72.900 74.550 +0.850 77 220 +16  
Jan24 230310 74.100 74.100 74.100 74.100 +0.825 0 9 +0  
Total Volume and Open Interest 12,928 4,050 -165  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230310 266.64 279.23 262.92 277.29 +10.40 55,817 60,562 -4,113 Hover/Click
May23 230310 262.97 273.74 259.71 271.88 +8.46 39,204 58,215 +901 Hover/Click
Jun23 230310 259.26 269.32 257.01 267.63 +7.18 26,343 37,970 +2,167 Hover/Click
Jul23 230310 258.81 267.40 256.22 265.86 +6.47 7,784 18,196 +1,044 Hover/Click
Aug23 230310 257.77 266.44 257.77 265.15 +6.00 4,534 11,571 +359 Hover/Click
Sep23 230310 257.55 266.14 257.49 265.07 +5.77 5,362 14,027 +391 Hover/Click
Oct23 230310 258.46 266.02 258.30 264.94 +5.58 1,964 9,536 +58 Hover/Click
Nov23 230310 258.00 265.45 257.51 264.54 +5.44 1,518 8,349 +153 Hover/Click
Dec23 230310 257.19 264.83 255.13 263.68 +5.29 6,220 20,905 +174 Hover/Click
Jan24 230310 256.33 264.16 254.69 262.99 +5.14 1,165 3,818 +216 Hover/Click
Feb24 230310 255.15 263.09 253.98 261.94 +5.00 514 2,215 +2 Hover/Click
Mar24 230310 253.75 261.43 252.70 260.26 +4.90 671 2,395 +73 Hover/Click
Apr24 230310 255.50 257.90 252.93 257.90 +4.79 376 2,412 +142 Hover/Click
May24 230310 255.00 256.86 255.00 256.45 +4.57 220 977 +88 Hover/Click
Total Volume and Open Interest 152,270 260,176 +1,731  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230310 260.11 265.82 256.77 264.58 +4.07 52,565 83,051 -2,085 Hover/Click
May23 230310 259.26 264.84 256.04 263.78 +4.06 46,800 72,944 +3,540 Hover/Click
Jun23 230310 256.70 261.66 253.33 260.67 +3.81 32,238 52,164 +774 Hover/Click
Jul23 230310 252.16 257.86 250.00 257.01 +3.69 14,948 22,616 +1,410 Hover/Click
Aug23 230310 248.50 253.47 246.37 252.87 +3.66 8,481 8,912 +102 Hover/Click
Sep23 230310 244.00 248.50 241.46 248.06 +3.62 11,127 25,495 +206 Hover/Click
Oct23 230310 227.10 232.29 227.10 231.97 +3.41 3,775 13,435 +118 Hover/Click
Nov23 230310 225.29 227.13 222.50 226.97 +3.22 2,363 10,028 +495 Hover/Click
Dec23 230310 218.49 223.37 217.75 223.13 +3.07 2,444 12,247 -126 Hover/Click
Jan24 230310 218.11 221.19 217.10 221.15 +3.00 903 9,776 +129 Hover/Click
Total Volume and Open Interest 176,346 316,026 +4,931  
e-miNY RBOB Gasoline(NYM)
Apr23 230310 264.58 264.58 264.58 264.58 +4.07        
May23 230310 263.78 263.78 263.78 263.78 +4.06        
Jun23 230310 260.67 260.67 260.67 260.67 +3.81 0 2 +0  
Jul23 230310 257.01 257.01 257.01 257.01 +3.69 0 2 +0  
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230310 2.494 2.562 2.425 2.430 -0.113 138,147 153,357 -10,434 Hover/Click
May23 230310 2.629 2.691 2.554 2.559 -0.124 88,693 273,631 +1,642 Hover/Click
Jun23 230310 2.865 2.922 2.794 2.799 -0.123 26,174 62,072 +185 Hover/Click
Jul23 230310 3.075 3.121 3.020 3.028 -0.105 33,012 94,127 +4,183 Hover/Click
Aug23 230310 3.101 3.155 3.057 3.062 -0.101 17,733 41,084 +966 Hover/Click
Sep23 230310 3.064 3.120 3.027 3.031 -0.099 17,480 97,388 -12 Hover/Click
Oct23 230310 3.157 3.204 3.111 3.118 -0.097 17,394 92,773 -426 Hover/Click
Nov23 230310 3.522 3.568 3.472 3.485 -0.096 5,030 45,678 +336 Hover/Click
Dec23 230310 3.931 3.967 3.872 3.886 -0.096 4,377 36,867 +1,229 Hover/Click
Jan24 230310 4.118 4.149 4.056 4.071 -0.096 5,408 75,200 +836 Hover/Click
Feb24 230310 4.007 4.035 3.940 3.955 -0.100 2,794 25,185 +278 Hover/Click
Mar24 230310 3.678 3.710 3.600 3.624 -0.104 6,162 36,073 -213 Hover/Click
Apr24 230310 3.333 3.364 3.257 3.289 -0.087 4,231 41,619 -73 Hover/Click
May24 230310 3.335 3.335 3.270 3.276 -0.082 1,738 17,425 +34 Hover/Click
Jun24 230310 3.498 3.498 3.421 3.438 -0.073 749 6,254 -60 Hover/Click
Jul24 230310 3.631 3.642 3.568 3.588 -0.065 802 7,465 +92 Hover/Click
Total Volume and Open Interest 376,617 1,247,642 -1,900  
Brent Crude Oil(ICE) Weekly Monthly
May23 230310 81.47 83.11 80.73 82.78 +1.19 282,564 407,376 -21,348 Hover/Click
Jun23 230310 80.96 82.49 80.25 82.16 +1.07 212,243 495,317 +12,864 Hover/Click
Jul23 230310 80.56 82.07 79.90 81.76 +1.05 117,725 231,423 +13,212 Hover/Click
Aug23 230310 80.16 81.65 79.52 81.34 +1.03 47,991 119,082 +5,480 Hover/Click
Sep23 230310 79.75 81.21 79.14 80.92 +1.01 48,676 118,349 +2,209 Hover/Click
Oct23 230310 79.24 80.74 78.73 80.47 +0.98 19,515 67,713 +6 Hover/Click
Nov23 230310 78.83 80.31 78.34 80.04 +0.96 12,763 63,471 -374 Hover/Click
Dec23 230310 78.42 79.96 77.95 79.61 +0.94 66,148 206,553 +828 Hover/Click
Jan24 230310 78.11 79.42 77.54 79.17 +0.92 4,839 38,007 +390 Hover/Click
Feb24 230310 78.00 79.24 77.88 78.71 +0.88 1,700 47,284 -81 Hover/Click
Mar24 230310 78.28 78.28 78.28 78.28 +0.83 4,097 27,385 -139 Hover/Click
Apr24 230310 77.88 77.88 77.88 77.88 +0.78 969 11,967 -171 Hover/Click
May24 230310 77.52 77.52 77.52 77.52 +0.75 642 11,413 +127 Hover/Click
Jun24 230310 76.30 77.47 75.80 77.16 +0.73 11,031 65,016 -416 Hover/Click
Total Volume and Open Interest 853,416 2,141,546 +12,963  
Gas Oil(ICE) Weekly Monthly
Mar23 230310 785.00 803.50 773.25 803.50 unch 18,244 3,727 -10,935 Hover/Click
Apr23 230310 780.50 818.25 770.00 812.25 +11.25 94,463 115,712 -4,088 Hover/Click
May23 230310 770.50 800.50 760.00 795.50 +7.50 60,107 93,133 +2,286 Hover/Click
Jun23 230310 759.00 788.00 751.50 783.25 +5.25 52,016 73,000 +1,979 Hover/Click
Jul23 230310 754.50 780.75 746.75 776.50 +4.00 13,623 32,949 +85 Hover/Click
Aug23 230310 754.00 777.00 744.75 773.25 +3.50 7,024 26,993 +717 Hover/Click
Sep23 230310 752.75 774.75 743.50 771.00 +2.75 10,906 37,545 +1,600 Hover/Click
Oct23 230310 751.75 772.50 742.50 769.25 +2.25 4,061 20,404 -88 Hover/Click
Nov23 230310 746.00 766.50 737.75 763.75 +2.25 3,181 15,775 +1,263 Hover/Click
Dec23 230310 735.75 759.25 730.25 756.00 +1.75 16,223 55,071 +859 Hover/Click
Total Volume and Open Interest 283,364 545,255 -5,919  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230310 75.50 77.11 74.80 76.68 +0.96 32,532 47,798 -2,493 Hover/Click
May23 230310 75.64 77.13 74.95 76.78 +0.94 48,163 68,112 +1,597 Hover/Click
Jun23 230310 75.66 77.16 75.00 76.80 +0.92 45,673 76,937 +2,724 Hover/Click
Jul23 230310 74.98 76.97 74.86 76.65 +0.91 21,541 29,114 +876 Hover/Click
Aug23 230310 74.76 76.55 74.57 76.34 +0.90 13,083 13,550 -124 Hover/Click
Sep23 230310 74.29 76.21 74.18 75.92 +0.88 8,587 30,196 +359 Hover/Click
Oct23 230310 73.86 75.56 73.86 75.47 +0.86 4,005 10,133 +1,012 Hover/Click
Nov23 230310 75.01 75.01 75.01 75.01 +0.84 2,243 8,992 +429 Hover/Click
Dec23 230310 73.20 74.64 72.93 74.55 +0.84 8,892 70,251 +352 Hover/Click
Jan24 230310 74.09 74.09 74.09 74.09 +0.82 649 5,619 +50 Hover/Click
Feb24 230310 73.63 73.63 73.63 73.63 +0.80 223 2,645 -117 Hover/Click
Mar24 230310 73.20 73.20 73.20 73.20 +0.77 555 3,341 -28 Hover/Click
Apr24 230310 72.81 72.81 72.81 72.81 +0.74 3 1,006 +3 Hover/Click
May24 230310 72.44 72.44 72.44 72.44 +0.71 0 925 +0 Hover/Click
Jun24 230310 72.07 72.07 72.07 72.07 +0.68 1,003 9,704 +101 Hover/Click
Jul24 230310 71.67 71.67 71.67 71.67 +0.66 0 1,120 +0 Hover/Click
Total Volume and Open Interest 188,355 436,843 +4,801  
US Dollar Index(ICE) Weekly Monthly
Mar23 230310 105.120 105.365 104.025 104.552 -0.753 24,403 6,871 -13,095 Hover/Click
Jun23 230310 104.745 104.970 103.585 104.152 -0.755 24,070 30,562 +12,255 Hover/Click
Sep23 230310 104.485 104.485 103.505 103.777 -0.750 352 458 +343 Hover/Click
Total Volume and Open Interest 48,825 37,896 -497  
Australian Dollar(CME) Weekly Monthly
Mar23 230310 65.90 66.40 65.64 65.84 -0.04 112,023 54,155 -16,370 Hover/Click
Jun23 230310 66.12 66.66 65.90 66.09 -0.04 80,620 143,073 +24,657 Hover/Click
Sep23 230310 66.37 66.91 66.04 66.34 -0.06 197 301 +119 Hover/Click
Total Volume and Open Interest 193,355 198,139 +8,430  
British Pound(CME) Weekly Monthly
Mar23 230310 119.28 121.14 119.09 120.33 +1.22 173,015 73,633 -19,601 Hover/Click
Jun23 230310 119.55 121.45 119.37 120.61 +1.22 134,121 165,818 +34,676 Hover/Click
Sep23 230310 119.74 121.67 119.66 120.86 +1.19 235 802 +213 Hover/Click
Total Volume and Open Interest 309,394 249,997 +17,137  
Canadian Dollar(CME) Weekly Monthly
Mar23 230310 72.30 72.66 72.14 72.30 -0.04 144,279 66,177 -27,232 Hover/Click
Jun23 230310 72.46 72.79 72.27 72.42 -0.05 113,905 170,119 +60,495 Hover/Click
Sep23 230310 72.55 72.94 72.44 72.57 -0.07 409 1,767 +335 Hover/Click
Dec23 230310 72.99 73.05 72.64 72.70 -0.10 13 907 +5 Hover/Click
Total Volume and Open Interest 258,631 239,526 +33,608  
Japanese Yen(CME) Weekly Monthly
Mar23 230310 73.45 74.58 72.95 74.21 +0.75 135,264 44,072 -30,197 Hover/Click
Jun23 230310 74.55 75.69 74.08 75.32 +0.77 99,156 162,129 +29,105 Hover/Click
Sep23 230310 75.63 76.75 75.19 76.40 +0.78 20 1,425 +3 Hover/Click
Total Volume and Open Interest 234,934 213,983 -984  
Swiss Franc(CME) Weekly Monthly
Mar23 230310 107.23 109.00 107.15 108.58 +1.78 29,586 23,924 -3,528 Hover/Click
Jun23 230310 108.37 110.21 108.27 109.75 +1.82 27,542 35,810 +9,116 Hover/Click
Sep23 230310 109.37 111.10 109.37 110.81 +1.89 1 338 +0 Hover/Click
Total Volume and Open Interest 57,129 60,111 +5,588  
EuroFX(CME) Weekly Monthly
Mar23 230310 105.85 107.02 105.49 106.44 +0.66 398,301 172,206 -181,314 Hover/Click
Jun23 230310 106.48 107.71 106.40 107.10 +0.69 322,442 658,880 +190,245 Hover/Click
Sep23 230310 107.03 108.19 106.93 107.62 +0.72 5,597 4,938 +2,761 Hover/Click
Total Volume and Open Interest 728,793 840,426 +11,932  
Mexican Peso(CME) Weekly Monthly
Mar23 230310 544.00 546.88 537.25 539.38 -12.13 182,068 171,483 -41,552 Hover/Click
Jun23 230310 535.00 537.75 528.38 530.25 -12.25 153,878 291,650 +84,297 Hover/Click
Total Volume and Open Interest 335,954 463,806 +42,745  
Brazilian Real(CME) Weekly Monthly
Apr23 230310 192.65 193.10 190.30 190.90 -3.20 10,650 39,660 -1,558  
May23 230310 190.95 192.30 189.70 190.15 -3.20 556 445 +386  
Jun23 230310 191.75 191.75 189.20 189.25 -3.10 1,408 1,512 +1,408 Hover/Click
Jul23 230310 188.25 188.25 188.25 188.25 -3.10        
Total Volume and Open Interest 12,614 41,617 +236  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230310 126~030 128~090 125~220 128~010 +3~100 2,135 22,408 -372 Hover/Click
Jun23 230310 126~040 129~190 126~030 129~110 +3~160 380,819 1,195,042 -2,033 Hover/Click
Sep23 230310 126~120 129~160 126~120 129~160 +3~160 0 42 +0 Hover/Click
Total Volume and Open Interest 382,954 1,217,492 -2,405  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230310 111~085 112~245 111~085 112~200 +1~195 3,849 7,643 -2,418 Hover/Click
Jun23 230310 111~210 113~100 111~205 113~045 +1~210 1,841,360 4,295,915 -2,074 Hover/Click
Sep23 230310 112~000 113~225 112~000 113~185 +1~210 37 67 +14 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230310 106~236 107~232 106~236 107~196 +1~052 2,503 3,980 +3 Hover/Click
Jun23 230310 106~296 108~044 106~292 108~004 +1~060 1,527,053 4,266,876 +35,564 Hover/Click
Sep23 230310 108~164 108~164 108~164 108~164 +1~060       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230310 101~224 102~044 101~224 102~033 +0~177 1,239 1,751 -3,389 Hover/Click
Jun23 230310 101~231 102~106 101~226 102~101 +0~207 803,759 2,541,633 -18,866 Hover/Click
Sep23 230310 102~124 102~254 102~103 102~254 +0~207 1 42 +1 Hover/Click
Total Volume and Open Interest 804,999 2,543,426 -22,254  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230310 95.760 95.800 95.720 95.770 +0.050 42,710 181,024 +6,598  
Jun23 230310 95.395 95.505 95.345 95.470 +0.140 45,911 234,925 +1,937  
Sep23 230310 95.255 95.415 95.180 95.375 +0.225 44,796 130,235 -1,499  
Dec23 230310 95.290 95.500 95.215 95.445 +0.275 49,396 128,639 +111  
Mar24 230310 95.440 95.645 95.355 95.575 +0.270 32,432 100,595 -2,186  
Jun24 230310 95.635 95.825 95.555 95.750 +0.255 28,938 110,898 -266  
Sep24 230310 95.805 95.990 95.730 95.910 +0.240 24,791 89,404 -545  
Dec24 230310 95.930 96.095 95.850 96.025 +0.220 23,583 120,695 +1,516  
Mar25 230310 96.040 96.180 95.955 96.115 +0.200 17,998 53,732 -196  
Jun25 230310 96.130 96.260 96.045 96.195 +0.185 14,157 58,567 -1,461  
Sep25 230310 96.205 96.325 96.125 96.265 +0.175 10,862 30,052 -1,064  
Dec25 230310 96.275 96.385 96.200 96.335 +0.170 7,322 44,820 +236  
Mar26 230310 96.330 96.440 96.260 96.390 +0.165 7,088 30,537 +470  
Jun26 230310 96.395 96.495 96.325 96.445 +0.160 4,342 13,926 +35  
Sep26 230310 96.450 96.545 96.385 96.500 +0.155 3,799 13,309 +313  
Dec26 230310 96.505 96.600 96.445 96.555 +0.155 2,812 14,765 -248  
Mar27 230310 96.550 96.630 96.495 96.600 +0.155 2,578 12,997 -909  
Jun27 230310 96.585 96.675 96.535 96.635 +0.155 1,164 7,390 -265  
Total Volume and Open Interest 365,427 1,574,538 +2,451  
Ultra T-Bond(CBOT)
Mar23 230310 137~29 140~31 137~29 140~18 +4~13 1,254 9,018 -703  
Jun23 230310 136~21 141~09 136~20 140~24 +4~13 252,228 1,458,457 +897  
Sep23 230310 140~24 140~24 140~24 140~24 +4~13 0 2 +0  
Total Volume and Open Interest 253,482 1,467,477 +194  
Ultra 10-Yr T-Note(CBOT)
Mar23 230310 118~090 119~155 118~090 119~110 +2~055 1,005 8,788 -692  
Jun23 230310 117~070 119~155 117~070 119~090 +2~055 403,902 1,558,495 +2,728  
Sep23 230310 119~020 119~020 119~020 119~020 +2~055        
Total Volume and Open Interest 404,907 1,567,283 +2,036  
30 Day Federal Funds(CBOT)
Mar23 230310 95.315 95.342 95.313 95.338 +0.033 37,714 197,627 +13,632  
Apr23 230310 95.040 95.140 95.025 95.100 +0.080 213,863 474,963 -1,160  
May23 230310 94.745 94.910 94.735 94.855 +0.140 159,081 315,897 +2,485  
Jun23 230310 94.620 94.835 94.615 94.775 +0.200 20,346 86,844 +388  
Jul23 230310 94.515 94.785 94.515 94.730 +0.255 93,427 219,536 +9,032  
Aug23 230310 94.490 94.780 94.485 94.750 +0.325 108,682 159,992 +4,820  
Total Volume and Open Interest 799,213 1,746,377 +36,791  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230310 144.97 146.42 144.92 145.97 +1.00 3,428 14,179 +1,786 Hover/Click
Sep23 230310 145.97 145.97 145.97 145.97 +1.00       Hover/Click
Dec23 230310 145.97 145.97 145.97 145.97 +1.00       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230310 135.60 139.30 135.58 138.62 +4.24 71,738 221,393 -1,998  
Sep23 230310 138.02 138.02 138.02 138.02 +4.24 0 2 +0  
Dec23 230310 137.62 137.62 137.62 137.62 +4.24        
Total Volume and Open Interest 71,738 221,395    
Euro-Bund(EUREX) Weekly Monthly
Jun23 230310 132.37 134.23 132.37 133.73 +2.04 723,655 1,401,684 -36,284 Hover/Click
Sep23 230310 132.14 133.20 132.12 132.90 +2.04 3 9 +1 Hover/Click
Dec23 230310 132.53 132.53 132.53 132.53 +2.04       Hover/Click
Total Volume and Open Interest 723,658 1,401,693    
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230310 115.70 116.73 115.70 116.46 +1.17 569,918 1,613,816 -51,314 Hover/Click
Sep23 230310 116.00 116.00 116.00 116.00 +1.17 0 7 +0 Hover/Click
Dec23 230310 117.53 117.53 117.53 117.53 +1.17       Hover/Click
Total Volume and Open Interest 569,918 1,613,823    
Euro-Schatz(EUREX)
Jun23 230310 104.70 105.10 104.69 105.01 +0.47 578,160 1,810,072 -55,341  
Sep23 230310 105.01 105.01 105.01 105.01 +0.47 0 1 +0  
Dec23 230310 105.01 105.01 105.01 105.01 +0.47        
Total Volume and Open Interest 578,160 1,810,073    
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230310 96.290 96.290 96.290 96.290 +0.105 0 50 +0  
Sep23 230310 96.015 96.090 96.015 96.090 +0.175 0 188 +0  
Total Volume and Open Interest 0 830 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230310 101~30 103~10 101~30 103~10 +2~05 308 4,569 -346 Hover/Click
Jun23 230310 101~23 102~29 101~04 102~15 +1~32 182,392 424,130 -5,974 Hover/Click
Total Volume and Open Interest 182,700 428,740 -6,320  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230310 97.035 97.055 97.015 97.030 unch 143,935 488,756 -7,871  
Jun23 230310 96.230 96.320 96.210 96.280 +0.095 130,739 651,217 +2,495  
Sep23 230310 95.980 96.140 95.975 96.075 +0.160 157,860 637,310 -14,903  
Total Volume and Open Interest 1,652,853 4,465,315 -10,119  
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 230310 95.97 96.06 95.97 96.02 +0.04 27,611 256,924 +994  
Sep23 230310 95.81 95.95 95.81 95.89 +0.07 15,932 169,179 -4,095  
Dec23 230310 95.81 95.96 95.81 95.90 +0.08 13,596 199,018 -2,960  
Mar24 230310 95.88 96.04 95.88 95.96 +0.07 13,024 121,595 -2,100  
Jun24 230310 95.98 96.14 95.98 96.07 +0.08 6,217 108,680 -2,662  
Sep24 230310 96.09 96.25 96.09 96.18 +0.08 6,698 66,273 -2,416  
Dec24 230310 96.18 96.33 96.18 96.28 +0.10 4,495 59,317 -399  
Mar25 230310 96.25 96.40 96.25 96.35 +0.09 3,719 12,303 +1,458  
Jun25 230310 96.32 96.43 96.31 96.39 +0.07 176 693 +122  
Total Volume and Open Interest 95,775 1,119,565 -21,315  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230310 96.29 96.42 96.28 96.41 +0.12 442,637 1,071,537 -19,287  
Jun23 230310 96.29 96.42 96.27 96.41 +0.12 305,800 271,310 +209,682  
Total Volume and Open Interest 748,437 1,342,847 +190,395  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230310 96.56 96.70 96.55 96.67 +0.11 235,566 810,629 -39,379  
Jun23 230310 96.56 96.69 96.54 96.66 +0.11 105,955 148,965 +99,198  
Total Volume and Open Interest 341,521 959,594 +59,819  
Gold(CMX) Weekly Monthly
Apr23 230310 1835.1 1874.3 1830.0 1867.2 +32.6 228,473 265,545 -27,576 Hover/Click
Jun23 230310 1852.1 1891.1 1847.0 1884.0 +32.5 73,558 146,736 +21,715 Hover/Click
Aug23 230310 1870.7 1908.9 1867.0 1902.1 +32.3 998 16,901 +236 Hover/Click
Oct23 230310 1888.1 1925.7 1887.0 1920.2 +32.0 205 6,056 +98 Hover/Click
Dec23 230310 1909.0 1945.0 1903.6 1938.0 +31.1 696 15,567 +6 Hover/Click
Feb24 230310 1929.6 1956.6 1929.5 1956.6 +30.3 281 1,518 +15 Hover/Click
Apr24 230310 1976.2 1977.2 1975.8 1975.8 +29.1 99 533 +49 Hover/Click
Jun24 230310 1961.7 1996.6 1961.7 1992.3 +28.3 14 432 +7 Hover/Click
Aug24 230310 2006.1 2006.1 2006.1 2006.1 +27.4 0 22 +0 Hover/Click
Oct24 230310 2019.3 2022.2 2019.3 2022.2 +26.6 0 21 +0 Hover/Click
Dec24 230310 2025.0 2035.4 2025.0 2035.4 +25.7 46 372 +45 Hover/Click
Total Volume and Open Interest 304,743 454,259 -5,164  
Silver(CMX) Weekly Monthly
Mar23 230310 2037.5 2037.5 2037.5 2037.5 +35.0 7 81 -48 Hover/Click
May23 230310 2014.5 2087.5 1994.5 2050.6 +34.1 47,400 108,573 -665 Hover/Click
Jul23 230310 2034.0 2104.5 2012.5 2068.6 +34.1 2,437 10,661 +291 Hover/Click
Sep23 230310 2049.0 2124.0 2040.0 2088.5 +33.9 1,080 4,513 +182 Hover/Click
Dec23 230310 2082.0 2147.5 2070.0 2117.9 +34.0 456 3,634 +143 Hover/Click
Mar24 230310 2139.5 2141.0 2138.5 2140.6 +33.0 82 361 +61 Hover/Click
May24 230310 2158.3 2158.3 2158.3 2158.3 +33.0 2 32 +0 Hover/Click
Total Volume and Open Interest 51,590 128,413 -56  
Platinum(NYMEX) Weekly Monthly
Apr23 230310 946.1 975.8 933.0 962.2 +12.9 23,373 38,499 -4,592 Hover/Click
Jul23 230310 952.7 979.7 938.0 965.5 +11.2 7,082 27,318 +3,687 Hover/Click
Oct23 230310 945.5 980.5 945.5 969.7 +11.1 144 1,476 -55 Hover/Click
Jan24 230310 955.0 974.9 951.0 974.9 +11.2 10 253 +2 Hover/Click
Total Volume and Open Interest 30,609 67,554 -958  
Palladium(NYMEX) Weekly Monthly
Mar23 230310 1348.10 1348.10 1348.10 1348.10 -11.30 2 35 -1 Hover/Click
Jun23 230310 1377.00 1395.00 1346.00 1362.30 -12.40 2,291 12,641 +127 Hover/Click
Sep23 230310 1376.70 1376.70 1376.70 1376.70 -12.40 92 102 +43 Hover/Click
Total Volume and Open Interest 2,398 12,796 +172  
Copper(CMX) Weekly Monthly
Mar23 230310 401.20 406.75 399.00 404.55 -0.90 584 3,284 -111 Hover/Click
May23 230310 400.70 406.35 396.70 403.05 -0.85 54,533 125,624 -970 Hover/Click
Jul23 230310 400.85 406.65 397.20 403.55 -0.60 6,088 37,802 +452 Hover/Click
Sep23 230310 401.55 406.55 397.80 403.90 -0.45 3,278 15,579 +30 Hover/Click
Dec23 230310 399.75 406.20 397.65 404.10 -0.30 1,020 14,958 +89 Hover/Click
Total Volume and Open Interest 65,858 209,373 -493  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230310 32262 32434 31787 31918 -341 203,238 83,726 -1,845 Hover/Click
Jun23 230310 32534 32692 32043 32165 -359 25,468 8,786 +5,067 Hover/Click
Sep23 230310 32639 32915 32349 32349 -335 13 51 +0 Hover/Click
Dec23 230310 32475 32475 32475 32475 -350 0 2 +0 Hover/Click
Total Volume and Open Interest 228,719 92,565 +3,222  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230310 32265 32435 31791 31918 -341 136,147 19,683 +521 Hover/Click
Jun23 230310 32419 32692 32043 32165 -359 18,145 3,994 +775 Hover/Click
Sep23 230310 32679 32840 32324 32349 -335 20 83 +6 Hover/Click
Dec23 230310 32475 32475 32475 32475 -350 0 4 +0 Hover/Click
Total Volume and Open Interest 154,312 23,764 +1,302  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230310 3919.00 3941.75 3846.25 3862.75 -57.25 2,547,423 1,936,702 -63,360 Hover/Click
Jun23 230310 3955.00 3978.25 3881.00 3897.50 -58.75 377,134 244,249 +107,100 Hover/Click
Sep23 230310 3985.00 4013.00 3919.50 3934.50 -62.00 930 1,902 +105 Hover/Click
Dec23 230310 4008.25 4044.25 3969.50 3969.50 -68.75 46 2,808 +18 Hover/Click
Total Volume and Open Interest 2,925,576 2,187,704 +43,827  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230310 3919.50 3942.00 3846.25 3862.75 -57.25 1,501,340 175,327 +2,572 Hover/Click
Jun23 230310 3956.25 3977.25 3881.00 3897.50 -58.75 66,199 15,020 +1,504 Hover/Click
Sep23 230310 3987.75 4013.50 3917.25 3934.50 -62.00 302 427 +43 Hover/Click
Dec23 230310 4036.00 4046.00 3963.00 3969.50 -68.75 13 175 -1 Hover/Click
Total Volume and Open Interest 1,567,855 191,068 +4,119  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230310 12005.00 12109.00 11795.00 11840.25 -167.00 816,838 243,662 -7,896 Hover/Click
Jun23 230310 12138.50 12249.25 11925.75 11969.00 -175.25 64,589 18,639 +6,734 Hover/Click
Sep23 230310 12280.00 12380.00 12077.00 12118.50 -175.00 42 266 +105 Hover/Click
Total Volume and Open Interest 881,472 262,877 -1,057  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230310 12008.75 12112.00 11796.50 11840.25 -167.00 1,204,893 178,810 -1,201 Hover/Click
Jun23 230310 12144.25 12244.50 11925.75 11969.00 -175.25 43,919 8,997 +250 Hover/Click
Sep23 230310 12265.25 12377.00 12070.75 12118.50 -175.00 137 194 +8 Hover/Click
Total Volume and Open Interest 1,248,955 188,072 -944  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230310 2518.00 2535.20 2433.80 2452.30 -72.10 18,393 42,717 -1,537 Hover/Click
Jun23 230310 2541.60 2557.60 2454.60 2471.80 -75.50 4,568 2,572 +2,478 Hover/Click
Sep23 230310 2491.10 2491.10 2491.10 2491.10 -72.40       Hover/Click
Total Volume and Open Interest 22,961 45,289 +941  
Volatility Index(CBOE)
Mar23 230310 21.80 27.00 21.15 24.18 +2.38 118,653 117,032 -3,216  
Apr23 230310 22.50 26.80 21.90 24.78 +2.35 85,795 121,966 +6,118  
May23 230310 22.70 26.20 22.18 24.50 +1.92 32,644 44,872 +2,407  
Jun23 230310 22.85 25.75 22.43 24.30 +1.57 15,572 31,644 +239  
Total Volume and Open Interest 269,000 366,627 +7,018  
S & P 600(CME)
Mar23 230310 1173.10 1173.10 1173.10 1173.10 -29.90        
Jun23 230310 1181.80 1181.80 1181.80 1181.80 -30.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230310 1827.10 1838.60 1754.50 1772.70 -54.50 252,853 431,201 -1,079 Hover/Click
Jun23 230310 1844.80 1855.10 1770.20 1788.20 -56.10 22,422 16,257 +11,380 Hover/Click
Sep23 230310 1857.50 1868.60 1792.10 1805.90 -56.40 2 12 -2 Hover/Click
Total Volume and Open Interest 275,277 447,470 +10,299  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230310 1826.10 1838.40 1753.80 1772.70 -54.50 78,055 21,187 -222 Hover/Click
Jun23 230310 1845.00 1855.00 1770.30 1788.20 -56.10 3,154 1,672 +529 Hover/Click
Sep23 230310 1850.00 1866.20 1786.90 1805.90 -56.40 10 17 +6 Hover/Click
Total Volume and Open Interest 81,223 22,882 +317  
Nikkei 225(CME)
Jun23 230310 28110 28270 27560 27595 -475 5,955 13,185 -215  
Sep23 230310 27735 27735 27735 27735 -445        
Total Volume and Open Interest 5,955 13,185 -5,127  
Nikkei 225(SGX) Weekly Monthly
Jun23 230310 28340 28350 27830 27865 -485 47,990 100,197 +6,719  
Sep23 230310 27975 28085 27820 27820 -490 0 106 +8  
Dec23 230310 27610 27610 27610 27610 -495 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230310 28330 28335 27825 27860 -510 479,180 299,079 +56,515  
Sep23 230310 28260 28270 27775 27790 -530 2,537 5,218 +482  
Dec23 230310 28030 28045 27550 27580 -520 1,135 3,003 +101  
Total Volume and Open Interest 887,786 728,789 +30,457  
Nikkei 225(JPX)
Jun23 230310 28330 28340 27830 27860 -510 65,930 211,504 +17,804  
Sep23 230310 28200 28260 27780 27790 -530 26 5,800 +1  
Dec23 230310 27980 27980 27580 27580 -520 10 31,829 +1,968  
Total Volume and Open Interest 112,659 383,929 +15,651  
Nikkei 225(CME) Yen
Jun23 230310 28010 28200 27490 27525 -475 44,490 43,096 +8,689  
Sep23 230310 27455 28070 27455 27455 -500 15 1 +1  
Dec23 230310 27245 27245 27245 27245 -480        
Total Volume and Open Interest 44,505 43,097 -14,584  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230310 27530 27530 27530 27530 -470        
Sep23 230310 27460 27460 27460 27460 -500        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230310 7207.5 7262.0 7131.5 7224.0 -96.0 65,452 259,545 +198  
Apr23 230310 7214.5 7268.5 7143.0 7235.0 -96.0 2,594 8,797 +817  
May23 230310 7162.5 7162.5 7162.5 7162.5 -96.0        
Jun23 230310 7082.5 7115.5 7032.0 7115.5 -97.0 160 148 +42  
Sep23 230310 7167.0 7167.0 7167.0 7167.0 -100.0        
Dec23 230310 7211.0 7211.0 7211.0 7211.0 -104.5        
Total Volume and Open Interest 68,206 268,491 +1,057  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230310 19932 19938 19273 19301 -634 112,675 117,880 -769  
Apr23 230310 19968 19993 19333 19366 -629 814 3,329 +202  
May23 230310 19453 19453 19305 19305 -625 0 103 +0  
Total Volume and Open Interest 113,726 139,415 -582  
DAX(EUREX) Weekly Monthly
Mar23 230310 15489.0 15506.0 15278.0 15398.0 -248.0 72,440 90,084 +4,082  
Jun23 230310 15651.0 15674.0 15445.0 15567.0 -250.0 5,046 5,674 +2,427  
Sep23 230310 15777.0 15777.0 15706.0 15706.0 -254.0 0 146 +0  
Total Volume and Open Interest 77,486 95,904 +6,509  
Mini-DAX(EUREX)
Mar23 230310 15490.0 15507.0 15278.0 15398.0 -248.0 36,547 15,212 +587  
Jun23 230310 15625.0 15672.0 15447.0 15567.0 -250.0 749 889 +270  
Sep23 230310 15700.0 15706.0 15700.0 15706.0 -254.0 4 4 +4  
Total Volume and Open Interest 37,300 16,105 +861  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230310 4234 4250 4173 4220 -70 1,076,074 4,028,668 +64,249  
Jun23 230310 4172 4191 4114 4160 -71 284,543 636,733 +160,783  
Sep23 230310 4186 4186 4186 4186 -73 0 4 +0  
Total Volume and Open Interest 1,361,157 4,699,973 +225,486  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230310 10757 10826 10615 10712 -195 36,784 178,434 +15,821  
Jun23 230310 10665 10704 10498 10593 -196 8,143 19,930 +9,046  
Sep23 230310 10671 10671 10633 10633 -201 0 56 +0  
Total Volume and Open Interest 44,927 198,420 +24,867  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230310 7803.00 7804.00 7674.00 7731.00 -148.50 169,659 603,708 -28,340  
Jun23 230310 7802.00 7804.00 7674.50 7731.00 -150.50 69,189 73,385 +55,491  
Sep23 230310 7740.00 7740.00 7740.00 7740.00 -150.50 0 219 +0  
Total Volume and Open Interest 238,848 677,320 +27,151  
SPI 200(SFE) Weekly Monthly
Mar23 230310 7321.0 7331.0 7134.0 7148.0 -172.0 61,306 327,040 -6,988  
Jun23 230310 7350.0 7360.0 7166.0 7179.0 -173.0 6,226 6,431 +4,548  
Sep23 230310 7112.0 7112.0 7112.0 7112.0 -173.0        
Total Volume and Open Interest 67,532 333,474 -2,440  
FTSE MIB(ISE)
Mar23 230310 27215.00 27340.00 26885.00 27268.00 -471.00 17,811 94,242 +1,470  
Jun23 230310 26680.00 26840.00 26420.00 26786.00 -471.00 1,089 4,216 +1,601  
Sep23 230310 26871.00 26871.00 26871.00 26871.00 -471.00 1 14 +1  
Total Volume and Open Interest 18,901 98,472 +3,072  
KOSPI 200(KFE)
Jun23 230310 311.85 312.75 310.00 311.35 -3.55 114,377 303,457 +46,707  
Sep23 230310 313.25 314.40 311.90 312.95 -3.80 28 15,114 +719  
Dec23 230310 312.65 312.65 312.65 312.65 -7.20 4 24,441 +79  
Total Volume and Open Interest 241,688 431,590 +7,511  
GSCI(CME) Weekly Monthly
Mar23 230310 569.50 576.60 565.90 576.00 +6.25 215 399 -165  
Apr23 230310 574.00 577.00 568.20 576.60 +5.40 215 586 +162  
May23 230310 574.10 574.10 574.10 574.10 +0.40        
Total Volume and Open Interest 430 985 -3  
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?