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 -7.00 272 618 -258 Hover/Click
May23 230310 1512.25 1515.50 1498.00 1507.00 -3.75 105,386 318,671 -4,799 Hover/Click
Jul23 230310 1499.50 1503.50 1486.25 1494.75 -4.00 50,035 167,723 +2,961 Hover/Click
Aug23 230310 1464.75 1467.00 1451.75 1458.00 -5.50 4,053 18,441 +417 Hover/Click
Sep23 230310 1396.25 1396.75 1383.50 1390.50 -4.00 2,416 12,563 -7 Hover/Click
Nov23 230310 1360.00 1363.75 1350.50 1357.50 -2.50 29,955 134,783 +3,756 Hover/Click
Jan24 230310 1364.00 1367.00 1355.25 1362.00 -2.00 3,771 15,175 -456 Hover/Click
Mar24 230310 1350.75 1357.75 1346.50 1353.25 -1.25 3,710 14,703 +917 Hover/Click
May24 230310 1353.50 1355.75 1345.50 1352.00 -1.25 1,534 5,848 +417 Hover/Click
Jul24 230310 1351.50 1356.50 1347.25 1353.50 -1.25 317 1,556 +80 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 +3.50 219 4,172 +64 Hover/Click
Jan25 230310 1294.00 1294.00 1294.00 1294.00 +3.50 0 18 +0 Hover/Click
Total Volume and Open Interest 201,668 694,630 +3,092  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230310 499.90 499.90 493.70 498.80 -0.10 518 643 -489 Hover/Click
May23 230310 487.00 487.40 480.40 485.90 -1.00 61,466 230,869 -5,006 Hover/Click
Jul23 230310 477.90 478.50 471.80 477.20 -0.70 32,944 104,204 +1,295 Hover/Click
Aug23 230310 464.80 465.60 460.20 465.50 +0.20 4,624 15,740 +415 Hover/Click
Sep23 230310 448.00 450.60 445.00 450.40 +1.20 3,505 15,970 +214 Hover/Click
Oct23 230310 435.10 438.10 432.50 437.90 +2.10 3,963 12,933 +284 Hover/Click
Dec23 230310 432.90 435.20 429.10 434.90 +2.40 14,534 49,647 +1,365 Hover/Click
Jan24 230310 424.10 429.10 423.70 428.90 +2.20 1,067 8,899 +227 Hover/Click
Mar24 230310 413.20 417.10 412.60 416.90 +1.30 1,037 4,964 +571 Hover/Click
May24 230310 409.10 410.30 406.70 410.30 +0.90 52 907 +5 Hover/Click
Total Volume and Open Interest 123,765 446,492 -1,104  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230310 56.26 56.97 55.78 56.10 -0.47 54 124 +2 Hover/Click
May23 230310 57.37 57.44 56.10 56.61 -0.45 61,804 175,301 -6,364 Hover/Click
Jul23 230310 57.36 57.45 56.21 56.77 -0.32 28,269 113,739 -467 Hover/Click
Aug23 230310 56.95 57.02 55.88 56.43 -0.26 4,629 29,389 +744 Hover/Click
Sep23 230310 56.53 56.59 55.52 56.05 -0.24 4,854 28,206 +1,316 Hover/Click
Oct23 230310 56.04 56.09 55.07 55.61 -0.20 5,189 16,770 +1,092 Hover/Click
Dec23 230310 55.70 55.91 54.87 55.40 -0.20 12,451 57,699 +1,802 Hover/Click
Jan24 230310 55.55 55.75 54.77 55.26 -0.19 741 9,935 +78 Hover/Click
Mar24 230310 55.16 55.62 54.68 55.11 -0.18 797 6,157 +159 Hover/Click
May24 230310 55.51 55.53 54.67 55.09 -0.15 30 1,849 -5 Hover/Click
Total Volume and Open Interest 118,903 444,730 -1,612  
Canola(WCE) Weekly Monthly
Mar23 230310 799.8 799.8 799.8 799.8 -14.5 2 2,768 -494 Hover/Click
May23 230310 790.8 791.2 766.8 777.8 -14.5 18,097 126,909 +1,586 Hover/Click
Jul23 230310 785.1 787.2 764.2 775.3 -13.3 7,834 91,957 +989 Hover/Click
Nov23 230310 760.0 764.5 743.9 755.8 -7.5 3,859 65,679 +1,707 Hover/Click
Jan24 230310 765.8 768.1 750.0 760.4 -7.7 456 4,090 +142 Hover/Click
Total Volume and Open Interest 30,251 292,668 +3,930  
Corn(CBOT) Weekly Monthly
Mar23 230310 620.00 626.75 618.50 624.25 +5.75 808 1,278 -522 Hover/Click
May23 230310 612.50 619.00 606.75 617.25 +5.75 161,081 516,552 -417 Hover/Click
Jul23 230310 602.00 608.00 597.00 606.50 +4.75 90,633 308,542 +5,597 Hover/Click
Sep23 230310 561.50 566.75 558.00 565.50 +4.25 41,417 168,852 +940 Hover/Click
Dec23 230310 553.00 559.25 550.75 557.75 +4.25 55,620 251,969 +8,154 Hover/Click
Mar24 230310 561.75 568.00 559.25 566.25 +4.25 3,428 21,774 +323 Hover/Click
May24 230310 566.00 572.00 564.75 571.25 +4.25 917 5,829 +243 Hover/Click
Jul24 230310 569.00 574.00 566.50 573.25 +4.50 449 3,522 +267 Hover/Click
Sep24 230310 539.50 544.25 538.75 544.00 +5.00 32 1,119 +0 Hover/Click
Dec24 230310 528.25 535.00 527.75 533.75 +5.50 681 11,603 -209 Hover/Click
Total Volume and Open Interest 355,097 1,292,531 +14,388  
Wheat(CBOT) Weekly Monthly
Mar23 230310 662.25 666.75 662.25 666.75 +13.25 30 40 -24 Hover/Click
May23 230310 665.75 683.50 661.00 679.25 +13.50 58,631 197,447 +674 Hover/Click
Jul23 230310 676.25 694.50 672.00 690.00 +13.00 29,672 95,029 +2,039 Hover/Click
Sep23 230310 689.00 705.00 683.50 701.00 +12.00 9,758 30,003 +1,369 Hover/Click
Dec23 230310 705.50 721.25 700.00 717.25 +12.00 4,617 34,052 +246 Hover/Click
Mar24 230310 719.50 732.75 712.00 729.00 +11.25 592 5,995 -55 Hover/Click
Total Volume and Open Interest 103,710 365,134 +4,343  
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 22,960 85,709 -447 Hover/Click
Jul23 230310 771.00 794.25 763.75 789.00 +20.00 12,881 47,040 -622 Hover/Click
Sep23 230310 773.50 795.00 766.25 790.50 +18.75 4,263 18,312 +447 Hover/Click
Dec23 230310 779.50 800.75 773.50 796.50 +18.50 3,340 16,054 -466 Hover/Click
Mar24 230310 776.50 799.75 774.75 796.75 +17.50 106 1,300 -31 Hover/Click
May24 230310 783.00 793.50 773.00 791.75 +16.25 17 170 +3 Hover/Click
Total Volume and Open Interest 43,604 169,191 -1,119  
Wheat(MGE) Weekly Monthly
Mar23 230310 820.50 820.50 820.50 820.50 +9.00 96 65 -100 Hover/Click
May23 230310 817.50 830.75 814.00 824.50 +7.00 5,198 28,514 -771 Hover/Click
Jul23 230310 817.50 830.25 814.25 824.75 +7.50 3,927 11,731 +404 Hover/Click
Sep23 230310 814.75 822.75 808.75 820.00 +8.75 1,466 9,339 +241 Hover/Click
Dec23 230310 820.00 831.50 817.00 827.50 +8.25 1,155 4,084 +400 Hover/Click
Mar24 230310 828.25 831.00 825.00 831.00 +7.25 4 66 +3 Hover/Click
Total Volume and Open Interest 11,846 53,805 +177  
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 -1.75 669 3,279 -266 Hover/Click
Jul23 230310 343.00 349.25 342.00 347.00 -2.25 111 720 +45 Hover/Click
Sep23 230310 350.00 350.75 350.00 350.75 -2.00 4 307 +1 Hover/Click
Total Volume and Open Interest 830 4,746 -189  
Rough Rice(CBOT) Weekly Monthly
Mar23 230310 16.03 16.03 16.03 16.03 +0.02 44 59 +16 Hover/Click
May23 230310 16.37 16.56 16.28 16.34 +0.03 1,466 5,659 -134 Hover/Click
Jul23 230310 16.69 16.75 16.57 16.58 +0.02 76 619 +32 Hover/Click
Sep23 230310 15.41 15.50 15.36 15.44 -0.03 85 2,242 +70 Hover/Click
Total Volume and Open Interest 1,676 8,795 -17  
Live Cattle(CME) Weekly Monthly
Apr23 230310 164.800 165.250 164.235 164.285 -0.515 39,221 119,179 -8,857 Hover/Click
Jun23 230310 159.500 159.650 158.500 158.650 -1.035 30,441 115,453 +5,958 Hover/Click
Aug23 230310 159.285 159.380 158.330 158.450 -0.900 12,615 69,112 +803 Hover/Click
Oct23 230310 164.150 164.150 163.185 163.250 -0.935 7,780 29,572 +598 Hover/Click
Dec23 230310 168.580 168.580 167.650 167.750 -0.850 4,509 19,612 +1,325 Hover/Click
Feb24 230310 171.485 171.485 170.700 170.850 -0.730 902 4,838 +88 Hover/Click
Total Volume and Open Interest 96,209 361,618 +1  
Feeder Cattle(CME) Weekly Monthly
Mar23 230310 192.650 192.950 191.435 191.485 -1.595 2,706 7,128 -421 Hover/Click
Apr23 230310 198.880 199.250 197.400 197.650 -1.500 7,347 16,224 +150 Hover/Click
May23 230310 205.200 205.450 203.185 203.580 -1.905 7,002 15,322 +974 Hover/Click
Aug23 230310 218.300 218.485 216.200 216.535 -2.015 3,659 10,657 +467 Hover/Click
Sep23 230310 220.950 220.950 218.800 219.130 -1.820 1,112 2,943 +147 Hover/Click
Oct23 230310 222.685 222.700 220.600 220.985 -1.700 460 1,922 +43 Hover/Click
Nov23 230310 223.380 223.500 221.750 222.200 -1.750 257 856 +66 Hover/Click
Total Volume and Open Interest 22,622 55,528 +1,475  
Lean Hogs(CME) Weekly Monthly
Apr23 230310 85.000 87.500 85.000 87.450 +2.370 34,600 72,750 -7,736 Hover/Click
May23 230310 93.450 95.000 93.450 94.930 +2.180 143 1,219 -28  
Jun23 230310 100.450 102.850 100.450 102.780 +2.330 25,152 59,127 +5,775 Hover/Click
Jul23 230310 102.750 104.980 102.750 104.900 +2.150 5,008 17,209 +443 Hover/Click
Aug23 230310 103.480 105.380 103.480 105.250 +1.770 5,470 23,338 +249 Hover/Click
Oct23 230310 90.780 92.000 90.780 91.980 +1.430 3,057 26,301 -116 Hover/Click
Dec23 230310 83.430 84.130 83.330 84.080 +1.000 2,151 13,456 +255 Hover/Click
Feb24 230310 86.300 86.780 86.030 86.730 +0.830 647 6,121 +121 Hover/Click
Total Volume and Open Interest 76,271 220,835 -1,013  
Class III Milk(CME) Weekly Monthly
Mar23 230310 17.73 17.80 17.68 17.71 -0.05 153 5,470 -5 Hover/Click
Apr23 230310 17.87 17.98 17.65 17.70 -0.05 153 5,502 +47 Hover/Click
May23 230310 18.00 18.11 17.84 17.85 -0.14 94 3,015 +12 Hover/Click
Jun23 230310 18.37 18.43 18.29 18.33 -0.07 39 2,305 +18 Hover/Click
Jul23 230310 18.92 18.93 18.81 18.87 -0.10 13 1,562 +1 Hover/Click
Aug23 230310 19.25 19.28 19.25 19.28 -0.09 4 1,107 +4 Hover/Click
Sep23 230310 19.55 19.55 19.55 19.55 unch 3 1,135 +2 Hover/Click
Oct23 230310 19.70 19.70 19.70 19.70 unch 14 878 +13 Hover/Click
Nov23 230310 19.58 19.59 19.58 19.58 unch 36 787 +15 Hover/Click
Dec23 230310 19.25 19.25 19.25 19.25 unch 30 706 +7 Hover/Click
Jan24 230310 19.00 19.00 19.00 19.00 -0.05 2 128 +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 541 23,039 +114  
Cocoa(ICE) Weekly Monthly
Mar23 230310 2675 2678 2638 2674 -28 1 29 -1 Hover/Click
May23 230310 2719 2727 2685 2704 -28 19,186 136,380 -1,664 Hover/Click
Jul23 230310 2726 2734 2695 2711 -27 10,326 80,339 +1,633 Hover/Click
Sep23 230310 2727 2732 2695 2711 -25 3,772 47,404 +636 Hover/Click
Dec23 230310 2700 2710 2680 2695 -18 2,030 48,345 +37 Hover/Click
Mar24 230310 2669 2671 2646 2662 -11 802 20,587 +305 Hover/Click
May24 230310 2642 2646 2635 2645 -6 173 4,848 -6 Hover/Click
Total Volume and Open Interest 36,434 346,113 +855  
Coffee "C"(ICE) Weekly Monthly
Mar23 230310 180.05 182.35 180.05 182.25 +4.25 9 144 -3 Hover/Click
May23 230310 174.90 179.20 173.75 177.80 +2.75 20,629 78,485 -1,608 Hover/Click
Jul23 230310 174.45 178.60 173.20 177.10 +2.50 8,682 40,301 +1,299 Hover/Click
Sep23 230310 173.40 177.00 171.80 175.45 +2.35 5,194 31,462 +252 Hover/Click
Dec23 230310 170.75 175.05 170.30 173.70 +2.25 2,049 27,994 -262 Hover/Click
Mar24 230310 170.50 174.60 170.10 173.40 +2.15 885 8,715 +97 Hover/Click
Total Volume and Open Interest 38,074 197,330 -116  
Orange Juice(ICE) Weekly Monthly
Mar23 230310 272.60 272.60 263.50 269.05 -4.20 3 430 +0 Hover/Click
May23 230310 237.95 242.40 237.00 240.80 +1.95 799 8,683 -220 Hover/Click
Jul23 230310 229.50 233.95 229.50 232.70 +2.10 74 919 +27 Hover/Click
Sep23 230310 223.75 228.00 223.75 227.30 +2.30 32 420 +5 Hover/Click
Nov23 230310 217.05 220.65 217.05 220.65 +2.15 16 107 +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 924 10,564 -188  
Sugar #11(ICE) Weekly Monthly
May23 230310 21.04 21.22 20.66 21.16 +0.01 49,057 391,082 -5,373 Hover/Click
Jul23 230310 20.50 20.64 20.13 20.60 +0.02 29,479 222,839 +3,609 Hover/Click
Oct23 230310 20.29 20.40 19.90 20.37 +0.04 16,087 121,229 -1,026 Hover/Click
Mar24 230310 20.30 20.43 19.98 20.40 +0.02 7,676 100,767 +450 Hover/Click
May24 230310 19.23 19.38 18.96 19.36 +0.04 1,201 26,912 +212 Hover/Click
Jul24 230310 18.47 18.62 18.21 18.58 +0.06 1,067 22,985 -50 Hover/Click
Oct24 230310 18.05 18.20 17.83 18.15 +0.07 610 18,866 -15 Hover/Click
Mar25 230310 17.99 18.12 17.82 18.06 +0.06 39 12,672 -12 Hover/Click
Total Volume and Open Interest 105,217 926,975 -2,204  
London Cocoa(LCE) Weekly Monthly
Mar23 230310 2078 2080 2031 2050 -37 2,087 19,451 -1,113 Hover/Click
May23 230310 2109 2110 2059 2079 -38 7,054 95,282 +17 Hover/Click
Jul23 230310 2104 2104 2058 2075 -34 2,948 46,675 +696 Hover/Click
Sep23 230310 2079 2079 2041 2055 -31 1,528 39,506 +3 Hover/Click
Dec23 230310 2036 2037 2005 2017 -29 1,114 44,995 +240 Hover/Click
Mar24 230310 1990 1990 1962 1970 -29 744 30,760 +183 Hover/Click
May24 230310 1959 1965 1947 1954 -23 78 11,102 +35 Hover/Click
Total Volume and Open Interest 15,563 296,244 +63  
London Sugar(LCE) Weekly Monthly
May23 230310 590.00 592.40 582.00 589.90 -2.40 3,417 46,377 -92 Hover/Click
Aug23 230310 576.00 579.40 568.80 577.60 -1.00 1,097 19,585 +236 Hover/Click
Oct23 230310 560.70 564.90 554.70 563.70 -0.10 551 11,345 -70 Hover/Click
Dec23 230310 548.60 554.90 545.80 553.70 -0.20 104 7,010 +8 Hover/Click
Mar24 230310 542.10 547.70 539.00 546.60 -0.20 103 4,022 +30 Hover/Click
Total Volume and Open Interest 5,373 89,595 +127  
Cotton(ICE) Weekly Monthly
May23 230310 82.20 82.25 78.18 78.18 -4.00 15,010 91,146 +245 Hover/Click
Jul23 230310 82.98 82.98 78.89 78.94 -3.95 8,081 46,588 +567 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 3,970 40,729 +887 Hover/Click
Mar24 230310 82.92 82.98 80.12 80.29 -2.64 509 4,040 +83 Hover/Click
May24 230310 82.64 82.67 79.70 80.17 -2.50 70 770 +49 Hover/Click
Total Volume and Open Interest 27,786 186,433 +1,927  
Lumber(CME) Weekly Monthly
Mar23 230310 359.0 359.0 352.8 356.0 -6.0 75 147 -32  
May23 230310 412.0 416.8 407.1 414.3 +0.3 212 1,879 +62  
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 230310 75.65 77.11 74.77 76.68 +0.96 335,930 220,438 -15,981 Hover/Click
May23 230310 75.78 77.20 74.92 76.78 +0.94 136,030 243,513 +7,870 Hover/Click
Jun23 230310 75.80 77.21 74.96 76.80 +0.92 94,616 236,851 +12,727 Hover/Click
Jul23 230310 75.56 77.02 74.83 76.65 +0.91 25,610 132,495 +748 Hover/Click
Aug23 230310 75.15 76.66 74.54 76.34 +0.90 14,011 63,449 +1,010 Hover/Click
Sep23 230310 74.91 76.26 74.16 75.92 +0.88 18,229 115,724 -1,141 Hover/Click
Oct23 230310 74.32 75.75 73.78 75.47 +0.86 9,164 58,761 -220 Hover/Click
Nov23 230310 73.78 75.26 73.43 75.01 +0.84 4,445 28,207 -10 Hover/Click
Dec23 230310 73.57 74.89 72.87 74.55 +0.84 38,005 210,033 -638 Hover/Click
Jan24 230310 73.02 74.25 72.52 74.09 +0.82 3,159 38,288 +137 Hover/Click
Feb24 230310 73.32 73.90 72.64 73.63 +0.80 2,249 22,381 -293 Hover/Click
Mar24 230310 72.12 73.42 71.81 73.20 +0.77 3,325 26,310 -123 Hover/Click
Apr24 230310 72.81 72.83 71.79 72.81 +0.74 816 17,115 -404 Hover/Click
May24 230310 72.44 72.44 71.50 72.44 +0.71 371 11,705 +87 Hover/Click
Jun24 230310 71.15 72.39 70.66 72.07 +0.68 8,120 67,343 -100 Hover/Click
Jul24 230310 71.76 71.78 70.82 71.67 +0.66 254 10,017 -5 Hover/Click
Total Volume and Open Interest 709,773 1,759,977 +4,950  
e-miNY Crude Oil(NYM)
Apr23 230310 75.625 77.100 74.775 76.675 +0.950 12,271 2,819 -196  
May23 230310 75.675 77.175 74.925 76.775 +0.925 646 677 +39  
Jun23 230310 75.675 77.200 74.975 76.800 +0.925 272 277 -40  
Jul23 230310 74.550 77.000 74.550 76.650 +0.900 42 59 +5  
Aug23 230310 75.975 76.675 74.575 76.350 +0.900 8 37 -3  
Sep23 230310 74.200 76.225 74.200 75.925 +0.875 8 34 +5  
Oct23 230310 74.900 75.475 74.300 75.475 +0.875 5 4 -1  
Nov23 230310 75.000 75.000 73.900 75.000 +0.825 1 15 +0  
Dec23 230310 73.600 74.875 72.900 74.550 +0.850 69 204 +20  
Jan24 230310 74.100 74.100 74.100 74.100 +0.825 0 9 +0  
Total Volume and Open Interest 13,324 4,215 -170  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230310 266.64 279.23 262.92 277.29 +10.40 56,159 64,675 -3,103 Hover/Click
May23 230310 262.97 273.74 259.71 271.88 +8.46 35,561 57,314 +4,231 Hover/Click
Jun23 230310 259.26 269.32 257.01 267.63 +7.18 27,582 35,803 +1,604 Hover/Click
Jul23 230310 258.81 267.40 256.22 265.86 +6.47 7,952 17,152 +142 Hover/Click
Aug23 230310 257.77 266.44 257.77 265.15 +6.00 3,884 11,212 +11 Hover/Click
Sep23 230310 257.55 266.14 257.49 265.07 +5.77 3,128 13,636 +378 Hover/Click
Oct23 230310 258.46 266.02 258.30 264.94 +5.58 1,052 9,478 +22 Hover/Click
Nov23 230310 258.00 265.45 257.51 264.54 +5.44 1,024 8,196 +146 Hover/Click
Dec23 230310 257.19 264.83 255.13 263.68 +5.29 4,433 20,731 -210 Hover/Click
Jan24 230310 256.33 264.16 254.69 262.99 +5.14 328 3,602 -25 Hover/Click
Feb24 230310 255.15 263.09 253.98 261.94 +5.00 172 2,213 +64 Hover/Click
Mar24 230310 253.75 261.43 252.70 260.26 +4.90 144 2,322 +2 Hover/Click
Apr24 230310 255.50 257.90 252.93 257.90 +4.79 95 2,270 +38 Hover/Click
May24 230310 255.00 256.86 255.00 256.45 +4.57 50 889 +19 Hover/Click
Total Volume and Open Interest 141,814 258,445 +3,349  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230310 260.11 265.82 256.77 264.58 +4.07 47,945 85,136 -4,907 Hover/Click
May23 230310 259.26 264.84 256.04 263.78 +4.06 37,272 69,404 +1,085 Hover/Click
Jun23 230310 256.70 261.66 253.33 260.67 +3.81 22,331 51,390 +2,174 Hover/Click
Jul23 230310 252.16 257.86 250.00 257.01 +3.69 10,006 21,206 +852 Hover/Click
Aug23 230310 248.50 253.47 246.37 252.87 +3.66 6,941 8,810 +278 Hover/Click
Sep23 230310 244.00 248.50 241.46 248.06 +3.62 7,209 25,289 +97 Hover/Click
Oct23 230310 227.10 232.29 227.10 231.97 +3.41 2,885 13,317 +123 Hover/Click
Nov23 230310 225.29 227.13 222.50 226.97 +3.22 2,439 9,533 +273 Hover/Click
Dec23 230310 218.49 223.37 217.75 223.13 +3.07 1,264 12,373 +4 Hover/Click
Jan24 230310 218.11 221.19 217.10 221.15 +3.00 211 9,647 -24 Hover/Click
Total Volume and Open Interest 138,590 311,095 -36  
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 -0.113 132,610 163,791 -1,617 Hover/Click
May23 230310 2.629 2.691 2.554 2.559 -0.124 91,275 271,989 -1,468 Hover/Click
Jun23 230310 2.865 2.922 2.794 2.799 -0.123 23,747 61,887 -421 Hover/Click
Jul23 230310 3.075 3.121 3.020 3.028 -0.105 37,256 89,944 +964 Hover/Click
Aug23 230310 3.101 3.155 3.057 3.062 -0.101 14,934 40,118 +410 Hover/Click
Sep23 230310 3.064 3.120 3.027 3.031 -0.099 16,017 97,400 +948 Hover/Click
Oct23 230310 3.157 3.204 3.111 3.118 -0.097 20,062 93,199 -1,150 Hover/Click
Nov23 230310 3.522 3.568 3.472 3.485 -0.096 5,693 45,342 -673 Hover/Click
Dec23 230310 3.931 3.967 3.872 3.886 -0.096 4,227 35,638 -118 Hover/Click
Jan24 230310 4.118 4.149 4.056 4.071 -0.096 9,687 74,364 +842 Hover/Click
Feb24 230310 4.007 4.035 3.940 3.955 -0.100 5,869 24,907 -219 Hover/Click
Mar24 230310 3.678 3.710 3.600 3.624 -0.104 7,853 36,286 +1,137 Hover/Click
Apr24 230310 3.333 3.364 3.257 3.289 -0.087 5,604 41,692 +751 Hover/Click
May24 230310 3.335 3.335 3.270 3.276 -0.082 2,084 17,391 -406 Hover/Click
Jun24 230310 3.498 3.498 3.421 3.438 -0.073 1,198 6,314 -23 Hover/Click
Jul24 230310 3.631 3.642 3.568 3.588 -0.065 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 230310 81.47 83.11 80.73 82.78 +1.19 297,087 428,724 -26,718 Hover/Click
Jun23 230310 80.96 82.49 80.25 82.16 +1.07 260,644 482,453 +14,994 Hover/Click
Jul23 230310 80.56 82.07 79.90 81.76 +1.05 141,244 218,211 +24,689 Hover/Click
Aug23 230310 80.16 81.65 79.52 81.34 +1.03 57,705 113,602 +962 Hover/Click
Sep23 230310 79.75 81.21 79.14 80.92 +1.01 50,371 116,140 -485 Hover/Click
Oct23 230310 79.24 80.74 78.73 80.47 +0.98 21,581 67,707 -2,211 Hover/Click
Nov23 230310 78.83 80.31 78.34 80.04 +0.96 10,012 63,845 -312 Hover/Click
Dec23 230310 78.42 79.96 77.95 79.61 +0.94 64,721 205,725 -5,234 Hover/Click
Jan24 230310 78.11 79.42 77.54 79.17 +0.92 3,439 37,617 +435 Hover/Click
Feb24 230310 78.00 79.24 77.88 78.71 +0.88 2,930 47,365 +871 Hover/Click
Mar24 230310 78.28 78.28 78.28 78.28 +0.83 3,190 27,524 +429 Hover/Click
Apr24 230310 77.88 77.88 77.88 77.88 +0.78 418 12,138 +120 Hover/Click
May24 230310 77.52 77.52 77.52 77.52 +0.75 235 11,286 +78 Hover/Click
Jun24 230310 76.30 77.47 75.80 77.16 +0.73 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 230310 785.00 803.50 773.25 803.50 unch 28,736 14,662 -11,305 Hover/Click
Apr23 230310 780.50 818.25 770.00 812.25 +11.25 94,425 119,800 +1,143 Hover/Click
May23 230310 770.50 800.50 760.00 795.50 +7.50 53,073 90,847 +5,117 Hover/Click
Jun23 230310 759.00 788.00 751.50 783.25 +5.25 41,175 71,021 +1,897 Hover/Click
Jul23 230310 754.50 780.75 746.75 776.50 +4.00 12,610 32,864 +320 Hover/Click
Aug23 230310 754.00 777.00 744.75 773.25 +3.50 7,861 26,276 +273 Hover/Click
Sep23 230310 752.75 774.75 743.50 771.00 +2.75 7,714 35,945 +446 Hover/Click
Oct23 230310 751.75 772.50 742.50 769.25 +2.25 2,402 20,492 +184 Hover/Click
Nov23 230310 746.00 766.50 737.75 763.75 +2.25 2,016 14,512 +229 Hover/Click
Dec23 230310 735.75 759.25 730.25 756.00 +1.75 11,138 54,212 +505 Hover/Click
Total Volume and Open Interest 264,375 551,174 -664  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230310 75.50 77.11 74.80 76.68 +0.96 29,931 50,291 -3,357 Hover/Click
May23 230310 75.64 77.13 74.95 76.78 +0.94 40,502 66,515 +807 Hover/Click
Jun23 230310 75.66 77.16 75.00 76.80 +0.92 37,733 74,213 +1,003 Hover/Click
Jul23 230310 74.98 76.97 74.86 76.65 +0.91 21,463 28,238 +231 Hover/Click
Aug23 230310 74.76 76.55 74.57 76.34 +0.90 13,318 13,674 +368 Hover/Click
Sep23 230310 74.29 76.21 74.18 75.92 +0.88 8,344 29,837 +11 Hover/Click
Oct23 230310 73.86 75.56 73.86 75.47 +0.86 2,875 9,121 +915 Hover/Click
Nov23 230310 75.01 75.01 75.01 75.01 +0.84 1,192 8,563 -42 Hover/Click
Dec23 230310 73.20 74.64 72.93 74.55 +0.84 6,256 69,899 -179 Hover/Click
Jan24 230310 74.09 74.09 74.09 74.09 +0.82 192 5,569 -16 Hover/Click
Feb24 230310 73.63 73.63 73.63 73.63 +0.80 25 2,762 +10 Hover/Click
Mar24 230310 73.20 73.20 73.20 73.20 +0.77 254 3,369 -1 Hover/Click
Apr24 230310 72.81 72.81 72.81 72.81 +0.74 0 1,003 +0 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 +0.68 584 9,603 -35 Hover/Click
Jul24 230310 71.67 71.67 71.67 71.67 +0.66 1 1,120 +0 Hover/Click
Total Volume and Open Interest 164,187 432,042 +59  
US Dollar Index(ICE) Weekly Monthly
Mar23 230310 105.120 105.365 104.025 104.552 -0.753 31,058 19,966 -8,966 Hover/Click
Jun23 230310 104.745 104.970 103.585 104.152 -0.755 15,718 18,307 +10,413 Hover/Click
Sep23 230310 104.485 104.485 103.505 103.777 -0.750 8 115 +3 Hover/Click
Total Volume and Open Interest 46,784 38,393 +1,450  
Australian Dollar(CME) Weekly Monthly
Mar23 230310 65.90 66.40 65.64 65.84 -0.04 205,691 70,525 -39,582 Hover/Click
Jun23 230310 66.12 66.66 65.90 66.09 -0.04 133,481 118,416 +71,018 Hover/Click
Sep23 230310 66.37 66.91 66.04 66.34 -0.06 281 182 +36 Hover/Click
Total Volume and Open Interest 340,031 189,709 +31,719  
British Pound(CME) Weekly Monthly
Mar23 230310 119.28 121.14 119.09 120.33 +1.22 223,667 93,234 -57,048 Hover/Click
Jun23 230310 119.55 121.45 119.37 120.61 +1.22 121,892 131,142 +65,153 Hover/Click
Sep23 230310 119.74 121.67 119.66 120.86 +1.19 465 589 +190 Hover/Click
Total Volume and Open Interest 350,083 232,860 +10,302  
Canadian Dollar(CME) Weekly Monthly
Mar23 230310 72.30 72.66 72.14 72.30 -0.04 167,267 93,409 -48,565 Hover/Click
Jun23 230310 72.46 72.79 72.27 72.42 -0.05 94,648 109,624 +49,953 Hover/Click
Sep23 230310 72.55 72.94 72.44 72.57 -0.07 986 1,432 +492 Hover/Click
Dec23 230310 72.99 73.05 72.64 72.70 -0.10 169 902 +159 Hover/Click
Total Volume and Open Interest 263,750 205,918 +2,102  
Japanese Yen(CME) Weekly Monthly
Mar23 230310 73.45 74.58 72.95 74.21 +0.75 253,223 74,269 -66,036 Hover/Click
Jun23 230310 74.55 75.70 74.09 75.32 +0.77 151,150 133,024 +69,863 Hover/Click
Sep23 230310 75.63 76.75 75.19 76.40 +0.78 92 1,422 -49 Hover/Click
Total Volume and Open Interest 405,132 214,967 +3,670  
Swiss Franc(CME) Weekly Monthly
Mar23 230310 107.23 109.00 107.15 108.58 +1.78 33,229 27,452 -5,277 Hover/Click
Jun23 230310 108.37 110.21 108.27 109.75 +1.82 20,001 26,694 +13,055 Hover/Click
Sep23 230310 109.37 111.10 109.37 110.81 +1.89 0 338 +0 Hover/Click
Total Volume and Open Interest 53,230 54,523 +7,778  
EuroFX(CME) Weekly Monthly
Mar23 230310 105.85 107.02 105.49 106.44 +0.66 648,642 353,520 -298,437 Hover/Click
Jun23 230310 106.48 107.71 106.40 107.10 +0.69 478,110 468,635 +305,460 Hover/Click
Sep23 230310 107.03 108.19 106.93 107.62 +0.72 924 2,177 +288 Hover/Click
Total Volume and Open Interest 1,130,560 828,494 +7,437  
Mexican Peso(CME) Weekly Monthly
Mar23 230310 544.00 546.88 537.25 539.38 -12.13 141,745 213,035 -37,886 Hover/Click
Jun23 230310 535.00 537.75 528.38 530.25 -12.25 108,446 207,353 +81,597 Hover/Click
Total Volume and Open Interest 250,830 421,061 +44,349  
Brazilian Real(CME) Weekly Monthly
Apr23 230310 192.65 193.10 190.30 190.90 -3.20 10,065 41,218 +837  
May23 230310 190.95 192.30 189.70 190.15 -3.20 10 59 +5  
Jun23 230310 191.75 191.75 189.20 189.25 -3.10 1,588 104 -1,563 Hover/Click
Jul23 230310 188.25 188.25 188.25 188.25 -3.10        
Total Volume and Open Interest 11,663 41,381 -721  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230310 126~030 128~090 125~220 128~010 +3~100 1,362 22,780 -1,191 Hover/Click
Jun23 230310 126~040 129~190 126~030 129~110 +3~160 409,376 1,197,075 +618 Hover/Click
Sep23 230310 126~120 129~160 126~120 129~160 +3~160 21 42 +5 Hover/Click
Total Volume and Open Interest 410,759 1,219,897 -568  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230310 111~085 112~245 111~085 112~200 +1~195 4,166 10,061 -1,556 Hover/Click
Jun23 230310 111~210 113~100 111~205 113~045 +1~210 2,299,251 4,297,989 +39,087 Hover/Click
Sep23 230310 112~000 113~225 112~000 113~185 +1~210 17 53 -2 Hover/Click
Total Volume and Open Interest 2,303,434 4,308,103 +37,529  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230310 106~236 107~232 106~236 107~196 +1~052 1,122 3,977 -1,452 Hover/Click
Jun23 230310 106~296 108~044 106~292 108~004 +1~060 1,581,748 4,231,312 +4,461 Hover/Click
Sep23 230310 108~164 108~164 108~164 108~164 +1~060       Hover/Click
Total Volume and Open Interest 1,582,870 4,235,289 +3,009  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230310 101~224 102~044 101~224 102~033 +0~177 3,948 5,140 +2,267 Hover/Click
Jun23 230310 101~231 102~106 101~226 102~101 +0~207 874,114 2,560,499 +8,145 Hover/Click
Sep23 230310 102~124 102~254 102~103 102~254 +0~207 7 41 +0 Hover/Click
Total Volume and Open Interest 878,069 2,565,680 +10,412  
Eurodollars(CME) Weekly Monthly
Mar23 230310 94.810 94.910 94.800 94.863 +0.060 119,614 770,291 +1,416  
Jun23 230310 94.315 94.465 94.220 94.425 +0.155 95,362 662,208 -4,856  
Sep23 230310 94.220 94.620 94.220 94.615 +0.445 36,085 641,135 -26  
Dec23 230310 94.435 94.905 94.425 94.900 +0.525 44,200 578,466 -4,448  
Mar24 230310 94.825 95.295 94.820 95.290 +0.540 26,463 447,169 +2,930  
Jun24 230310 95.295 95.730 95.290 95.700 +0.475 20,746 411,608 +1,946  
Sep24 230310 95.685 96.105 95.680 96.025 +0.370 14,083 371,731 +2,629  
Dec24 230310 95.955 96.340 95.955 96.235 +0.275 16,455 563,555 +864  
Mar25 230310 96.125 96.460 96.125 96.350 +0.215 14,070 222,574 +77  
Jun25 230310 96.215 96.520 96.215 96.420 +0.195 11,781 171,407 -159  
Sep25 230310 96.295 96.560 96.295 96.475 +0.185 12,272 139,839 -857  
Dec25 230310 96.350 96.610 96.350 96.525 +0.185 8,051 137,117 +389  
Mar26 230310 96.380 96.640 96.380 96.560 +0.190 7,557 83,472 +271  
Jun26 230310 96.420 96.660 96.420 96.590 +0.200 4,528 73,881 +19  
Sep26 230310 96.435 96.675 96.435 96.610 +0.205 4,532 94,721 -923  
Dec26 230310 96.445 96.680 96.445 96.620 +0.205 4,873 64,935 +17  
Mar27 230310 96.460 96.685 96.450 96.630 +0.205 4,892 46,403 -416  
Jun27 230310 96.455 96.670 96.440 96.625 +0.205 3,171 38,402 +153  
Total Volume and Open Interest 471,647 5,639,651 -594  
Ultra T-Bond(CBOT)
Mar23 230310 137~29 140~31 137~29 140~18 +4~13 206 9,721 -151  
Jun23 230310 136~21 141~09 136~20 140~24 +4~13 259,631 1,457,560 -1,055  
Sep23 230310 140~24 140~24 140~24 140~24 +4~13 0 2 +0  
Total Volume and Open Interest 259,837 1,467,283 -1,206  
Ultra 10-Yr T-Note(CBOT)
Mar23 230310 118~090 119~155 118~090 119~110 +2~055 1,126 9,480 +22  
Jun23 230310 117~070 119~155 117~070 119~090 +2~055 482,564 1,555,767 +12,729  
Sep23 230310 119~020 119~020 119~020 119~020 +2~055        
Total Volume and Open Interest 483,690 1,565,247 +12,751  
30 Day Federal Funds(CBOT)
Mar23 230310 95.315 95.342 95.313 95.338 +0.033 19,495 183,995 +796  
Apr23 230310 95.040 95.140 95.025 95.100 +0.080 293,283 476,123 -216  
May23 230310 94.745 94.910 94.735 94.855 +0.140 144,781 313,412 -1,630  
Jun23 230310 94.620 94.835 94.615 94.775 +0.200 35,473 86,456 -2,224  
Jul23 230310 94.515 94.785 94.515 94.730 +0.255 89,771 210,504 +10,705  
Aug23 230310 94.490 94.780 94.485 94.750 +0.325 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 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 230310 135.60 139.30 135.58 138.62 +4.24 79,777 223,391 -5,737  
Sep23 230310 138.02 138.02 138.02 138.02 +4.24 0 2 -1  
Dec23 230310 137.62 137.62 137.62 137.62 +4.24        
Total Volume and Open Interest 83,851 223,393    
Euro-Bund(EUREX) Weekly Monthly
Jun23 230310 132.37 134.23 132.37 133.73 +2.04 848,909 1,437,968 -5,256 Hover/Click
Sep23 230310 132.14 133.20 132.12 132.90 +2.04 3 8 +2 Hover/Click
Dec23 230310 132.53 132.53 132.53 132.53 +2.04       Hover/Click
Total Volume and Open Interest 864,603 1,437,976    
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230310 115.70 116.73 115.70 116.46 +1.17 746,319 1,665,130 -66,760 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 767,991 1,665,137    
Euro-Schatz(EUREX)
Jun23 230310 104.70 105.10 104.69 105.01 +0.47 616,808 1,865,413 -55,355  
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 636,927 1,865,414    
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 5 830 -2  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230310 101~30 103~10 101~30 103~10 +2~05 694 4,915 -1,269 Hover/Click
Jun23 230310 101~23 102~29 101~04 102~15 +1~32 293,966 430,104 -1,602 Hover/Click
Total Volume and Open Interest 294,660 435,060 -2,871  
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 230310 97.035 97.055 97.015 97.030 unch 171,165 496,627 +6,558  
Jun23 230310 96.230 96.320 96.210 96.280 +0.095 216,959 648,722 -7,891  
Sep23 230310 95.980 96.140 95.975 96.075 +0.160 183,025 652,213 -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 51,007 150,330 -15,798  
Jun23 230310 95.97 96.06 95.97 96.02 +0.04 57,385 255,930 +6,837  
Sep23 230310 95.81 95.95 95.81 95.89 +0.07 32,669 173,274 +4,225  
Dec23 230310 95.81 95.96 95.81 95.90 +0.08 33,117 201,978 +4,499  
Mar24 230310 95.88 96.04 95.88 95.96 +0.07 19,777 123,695 -429  
Jun24 230310 95.98 96.14 95.98 96.07 +0.08 18,971 111,342 -817  
Sep24 230310 96.09 96.25 96.09 96.18 +0.08 10,717 68,689 -1,651  
Dec24 230310 96.18 96.33 96.18 96.28 +0.10 11,434 59,716 -3,478  
Mar25 230310 96.25 96.40 96.25 96.35 +0.09 6,022 10,845 +2,336  
Jun25 230310 96.32 96.43 96.31 96.39 +0.07 189 571 +71  
Total Volume and Open Interest 229,274 1,140,880 -4,449  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230310 96.29 96.42 96.28 96.41 +0.12 223,234 1,090,824 +10,184  
Jun23 230310 96.29 96.42 96.27 96.41 +0.12 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 230310 96.56 96.70 96.55 96.67 +0.11 253,469 850,008 +21,552  
Jun23 230310 96.56 96.69 96.54 96.66 +0.11 28,836 49,767 +25,285  
Total Volume and Open Interest 282,305 899,775 +46,837  
Gold(CMX) Weekly Monthly
Apr23 230310 1835.1 1874.3 1830.0 1867.2 +32.6 208,292 293,121 -19,044 Hover/Click
Jun23 230310 1852.1 1891.1 1847.0 1884.0 +32.5 62,605 125,021 +20,591 Hover/Click
Aug23 230310 1870.7 1908.9 1867.0 1902.1 +32.3 3,105 16,665 -457 Hover/Click
Oct23 230310 1888.1 1925.7 1887.0 1920.2 +32.0 975 5,958 -14 Hover/Click
Dec23 230310 1909.0 1945.0 1903.6 1938.0 +31.1 962 15,561 +172 Hover/Click
Feb24 230310 1929.6 1956.6 1929.5 1956.6 +30.3 47 1,503 -12 Hover/Click
Apr24 230310 1976.2 1977.2 1975.8 1975.8 +29.1 55 484 +37 Hover/Click
Jun24 230310 1961.7 1996.6 1961.7 1992.3 +28.3 8 425 +2 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 0 327 +0 Hover/Click
Total Volume and Open Interest 276,371 459,423 +949  
Silver(CMX) Weekly Monthly
Mar23 230310 2037.5 2037.5 2037.5 2037.5 +35.0 82 129 +14 Hover/Click
May23 230310 2014.5 2087.5 1994.5 2050.6 +34.1 60,887 109,238 +364 Hover/Click
Jul23 230310 2034.0 2104.5 2012.5 2068.6 +34.1 2,226 10,370 +300 Hover/Click
Sep23 230310 2049.0 2124.0 2040.0 2088.5 +33.9 787 4,331 +164 Hover/Click
Dec23 230310 2082.0 2147.5 2070.0 2117.9 +34.0 274 3,491 +115 Hover/Click
Mar24 230310 2139.5 2141.0 2138.5 2140.6 +33.0 66 300 +20 Hover/Click
May24 230310 2158.3 2158.3 2158.3 2158.3 +33.0 0 32 +0 Hover/Click
Total Volume and Open Interest 64,454 128,469 +966  
Platinum(NYMEX) Weekly Monthly
Apr23 230310 946.1 975.8 933.0 962.2 +12.9 18,661 43,091 -2,927 Hover/Click
Jul23 230310 952.7 979.7 938.0 965.5 +11.2 4,078 23,631 +1,710 Hover/Click
Oct23 230310 945.5 980.5 945.5 969.7 +11.1 66 1,531 +8 Hover/Click
Jan24 230310 955.0 974.9 951.0 974.9 +11.2 0 251 +0 Hover/Click
Total Volume and Open Interest 22,805 68,512 -1,209  
Palladium(NYMEX) Weekly Monthly
Mar23 230310 1348.10 1348.10 1348.10 1348.10 -11.30 6 36 +0 Hover/Click
Jun23 230310 1377.00 1395.00 1346.00 1362.30 -12.40 1,952 12,514 +147 Hover/Click
Sep23 230310 1376.70 1376.70 1376.70 1376.70 -12.40 1 59 +0 Hover/Click
Total Volume and Open Interest 1,963 12,624 +147  
Copper(CMX) Weekly Monthly
Mar23 230310 401.20 406.75 399.00 404.55 -0.90 525 3,395 -155 Hover/Click
May23 230310 400.70 406.35 396.70 403.05 -0.85 79,035 126,594 -2,337 Hover/Click
Jul23 230310 400.85 406.65 397.20 403.55 -0.60 9,026 37,350 +1,276 Hover/Click
Sep23 230310 401.55 406.55 397.80 403.90 -0.45 3,415 15,549 +550 Hover/Click
Dec23 230310 399.75 406.20 397.65 404.10 -0.30 888 14,869 +45 Hover/Click
Total Volume and Open Interest 93,563 209,866 -564  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230310 32262 32434 31787 31918 -341 170,993 85,571 -594 Hover/Click
Jun23 230310 32534 32692 32043 32165 -359 2,962 3,719 +518 Hover/Click
Sep23 230310 32639 32915 32349 32349 -335 4 51 +0 Hover/Click
Dec23 230310 32475 32475 32475 32475 -350 1 2 +1 Hover/Click
Total Volume and Open Interest 173,960 89,343 -75  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230310 3919.00 3941.75 3846.25 3862.75 -57.25 1,831,712 2,000,062 -25,257 Hover/Click
Jun23 230310 3955.00 3978.25 3881.00 3897.50 -58.75 79,804 137,149 +35,855 Hover/Click
Sep23 230310 3985.00 4013.00 3919.50 3934.50 -62.00 236 1,797 +96 Hover/Click
Dec23 230310 4008.25 4044.25 3969.50 3969.50 -68.75 111 2,790 +14 Hover/Click
Total Volume and Open Interest 1,911,865 2,143,877 +10,708  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230310 12005.00 12109.00 11795.00 11840.25 -167.00 633,419 251,558 +239 Hover/Click
Jun23 230310 12138.50 12249.25 11925.75 11969.00 -175.25 18,654 11,905 +2,887 Hover/Click
Sep23 230310 12280.00 12380.00 12077.00 12118.50 -175.00 21 161 -2 Hover/Click
Total Volume and Open Interest 652,094 263,934 +3,124  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230310 2518.00 2535.20 2433.80 2452.30 -72.10 13,181 44,254 -417 Hover/Click
Jun23 230310 2541.60 2557.60 2454.60 2471.80 -75.50 118 94 +88 Hover/Click
Sep23 230310 2491.10 2491.10 2491.10 2491.10 -72.40       Hover/Click
Total Volume and Open Interest 13,299 44,348 -329  
Volatility Index(CBOE)
Mar23 230310 21.80 27.00 21.15 24.18 +2.38 56,177 120,248 -3,833  
Apr23 230310 22.50 26.80 21.90 24.78 +2.35 46,902 115,848 +5,565  
May23 230310 22.70 26.20 22.18 24.50 +1.92 13,065 42,465 -273  
Jun23 230310 22.85 25.75 22.43 24.30 +1.57 7,582 31,405 +1,422  
Total Volume and Open Interest 131,278 359,609 +3,167  
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 -54.50 169,296 432,280 -5,613 Hover/Click
Jun23 230310 1844.80 1855.10 1770.20 1788.20 -56.10 3,064 4,877 +1,917 Hover/Click
Sep23 230310 1857.50 1868.60 1792.10 1805.90 -56.40 3 14 +2 Hover/Click
Total Volume and Open Interest 172,363 437,171 -3,694  
Nikkei 225(CME)
Jun23 230310 28110 28270 27560 27595 -475 8,041 13,400 +3,012  
Sep23 230310 27735 27735 27735 27735 -445        
Total Volume and Open Interest 15,937 18,312 +2,192  
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 230310 28000 28195 27825 27860 -510 286,204 242,564 +64,068  
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 230310 28000 28190 27830 27860 -510 17,984 193,700 +43,669  
Sep23 230310 27930 28130 27780 27790 -530 42 5,799 +94  
Dec23 230310 27760 27760 27580 27580 -520 3 29,861 -97  
Total Volume and Open Interest 38,083 368,278 +4,771  
Nikkei 225(CME) Yen
Jun23 230310 28010 28200 27490 27525 -475 21,815 34,407 +11,049  
Sep23 230310 27455 28070 27455 27455 -500        
Dec23 230310 27245 27245 27245 27245 -480        
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 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 51,013 259,347 +5,799  
Apr23 230310 7214.5 7268.5 7143.0 7235.0 -96.0 888 7,980 +1,342  
May23 230310 7162.5 7162.5 7162.5 7162.5 -96.0        
Jun23 230310 7082.5 7115.5 7032.0 7115.5 -97.0 53 106 +0  
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 51,954 267,434 +7,141  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230310 19932 19938 19273 19301 -634 136,252 118,649 +2,490  
Apr23 230310 19968 19993 19333 19366 -629 1,957 3,127 +1,004  
May23 230310 19453 19453 19305 19305 -625 0 103 +0  
Total Volume and Open Interest 138,634 139,997 +3,624  
DAX(EUREX) Weekly Monthly
Mar23 230310 15489.0 15506.0 15278.0 15398.0 -248.0 62,818 86,002 -1,528  
Jun23 230310 15651.0 15674.0 15445.0 15567.0 -250.0 3,265 3,247 +1,447  
Sep23 230310 15777.0 15777.0 15706.0 15706.0 -254.0 1 146 +0  
Total Volume and Open Interest 66,084 89,395 -81  
Mini-DAX(EUREX)
Mar23 230310 15490.0 15507.0 15278.0 15398.0 -248.0 36,454 14,625 -200  
Jun23 230310 15625.0 15672.0 15447.0 15567.0 -250.0 550 619 +183  
Sep23 230310 15700.0 15706.0 15700.0 15706.0 -254.0        
Total Volume and Open Interest 37,004 15,244 -17  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230310 4234 4250 4173 4220 -70 873,616 3,964,419 -41,594  
Jun23 230310 4172 4191 4114 4160 -71 123,168 475,950 +69,621  
Sep23 230310 4186 4186 4186 4186 -73 0 4 +0  
Total Volume and Open Interest 996,784 4,474,487 +28,027  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230310 10757 10826 10615 10712 -195 27,371 162,613 -8,763  
Jun23 230310 10665 10704 10498 10593 -196 1,416 10,884 -65  
Sep23 230310 10671 10671 10633 10633 -201 21 56 -6  
Total Volume and Open Interest 28,808 173,553 -8,834  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230310 7803.00 7804.00 7674.00 7731.00 -148.50 106,523 632,048 -3,241  
Jun23 230310 7802.00 7804.00 7674.50 7731.00 -150.50 9,168 17,894 +8,591  
Sep23 230310 7740.00 7740.00 7740.00 7740.00 -150.50 0 219 +0  
Total Volume and Open Interest 115,691 650,169 +5,350  
SPI 200(SFE) Weekly Monthly
Mar23 230310 7321.0 7331.0 7134.0 7148.0 -172.0 50,419 334,028 +4,879  
Jun23 230310 7350.0 7360.0 7166.0 7179.0 -173.0 226 1,883 +187  
Sep23 230310 7112.0 7112.0 7112.0 7112.0 -173.0        
Total Volume and Open Interest 50,647 335,914 +5,068  
FTSE MIB(ISE)
Mar23 230310 27215.00 27340.00 26885.00 27268.00 -471.00 11,876 92,772 -1,677  
Jun23 230310 26680.00 26840.00 26420.00 26786.00 -471.00 195 2,615 +34  
Sep23 230310 26871.00 26871.00 26871.00 26871.00 -471.00 0 13 +0  
Total Volume and Open Interest 12,071 95,400 -1,643  
KOSPI 200(KFE)
Jun23 230310 311.85 312.75 310.00 311.35 -3.55 65,821 256,750 +66,153  
Sep23 230310 313.25 314.40 311.90 312.95 -3.80 22 14,395 +7  
Dec23 230310 312.65 312.65 312.65 312.65 -7.20 0 24,362 -4  
Total Volume and Open Interest 266,044 424,079 +19,996  
GSCI(CME) Weekly Monthly
Mar23 230310 569.50 576.60 565.90 576.00 +6.25 314 564 -271  
Apr23 230310 574.00 577.00 568.20 576.60 +5.40 309 424 +279  
May23 230310 574.10 574.10 574.10 574.10 +0.40        
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

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!!!