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 Mon March 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230313 1521.75 1524.75 1500.00 1500.00 -13.00 467 165 -300 Hover/Click
May23 230313 1514.75 1516.50 1491.00 1491.25 -15.75 109,997 321,627 +163 Hover/Click
Jul23 230313 1501.75 1504.00 1478.75 1479.00 -15.75 46,137 169,140 -323 Hover/Click
Aug23 230313 1465.25 1465.75 1440.25 1440.75 -17.25 5,225 18,882 +346 Hover/Click
Sep23 230313 1397.75 1399.50 1371.50 1372.25 -18.25 1,918 13,011 +65 Hover/Click
Nov23 230313 1363.50 1366.00 1338.50 1339.25 -18.25 19,962 137,125 +2,187 Hover/Click
Jan24 230313 1365.25 1369.25 1343.75 1344.25 -17.75 1,764 15,591 +398 Hover/Click
Mar24 230313 1355.75 1360.75 1336.25 1336.75 -16.50 1,153 14,914 +287 Hover/Click
May24 230313 1359.75 1360.25 1336.50 1336.75 -15.25 398 6,047 +76 Hover/Click
Jul24 230313 1346.25 1359.50 1339.50 1339.75 -13.75 202 1,776 +48 Hover/Click
Aug24 230313 1324.75 1324.75 1324.75 1324.75 -13.75 0 14 +0 Hover/Click
Sep24 230313 1296.50 1296.50 1296.50 1296.50 -9.50 0 106 +0 Hover/Click
Nov24 230313 1298.50 1299.75 1282.75 1285.50 -7.50 434 4,397 +150 Hover/Click
Jan25 230313 1299.00 1299.00 1286.75 1286.75 -7.25 0 18 +0 Hover/Click
Total Volume and Open Interest 187,669 703,056 +3,101  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230313 502.00 502.00 492.20 492.20 -6.60 193 313 -189 Hover/Click
May23 230313 487.50 490.00 478.90 479.30 -6.60 51,889 226,283 -3,569 Hover/Click
Jul23 230313 478.80 480.70 471.30 471.70 -5.50 32,182 106,126 -279 Hover/Click
Aug23 230313 467.40 468.30 459.70 460.10 -5.40 4,772 16,354 +138 Hover/Click
Sep23 230313 451.40 452.60 444.70 445.20 -5.20 2,701 16,606 -72 Hover/Click
Oct23 230313 438.90 440.10 432.90 433.50 -4.40 2,083 12,694 -72 Hover/Click
Dec23 230313 436.40 437.50 430.20 430.70 -4.20 9,883 51,973 +1,358 Hover/Click
Jan24 230313 430.00 430.80 424.20 424.80 -4.10 706 8,636 -110 Hover/Click
Mar24 230313 418.40 418.90 412.00 412.60 -4.30 673 5,260 +201 Hover/Click
May24 230313 410.10 411.90 405.20 405.40 -4.90 152 996 +67 Hover/Click
Total Volume and Open Interest 105,293 446,995 -2,500  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230313 55.34 55.34 55.34 55.34 -0.76 436 163 +46 Hover/Click
May23 230313 56.83 57.24 55.36 55.86 -0.75 88,147 176,275 +660 Hover/Click
Jul23 230313 57.00 57.43 55.58 56.00 -0.77 54,600 118,038 +1,127 Hover/Click
Aug23 230313 56.64 57.06 55.27 55.65 -0.78 9,304 30,702 +1,026 Hover/Click
Sep23 230313 56.47 56.61 54.91 55.27 -0.78 4,958 29,902 +379 Hover/Click
Oct23 230313 55.67 56.09 54.49 54.82 -0.79 4,023 18,851 +284 Hover/Click
Dec23 230313 55.84 55.89 54.32 54.62 -0.78 14,513 62,011 +1,618 Hover/Click
Jan24 230313 55.50 55.68 54.23 54.50 -0.76 1,810 10,653 +404 Hover/Click
Mar24 230313 55.41 55.55 54.19 54.42 -0.69 1,298 6,803 +415 Hover/Click
May24 230313 54.98 55.50 54.27 54.45 -0.64 564 2,093 +50 Hover/Click
Total Volume and Open Interest 180,591 461,609 +6,254  
Canola(WCE) Weekly Monthly
Mar23 230313 789.8 789.8 789.8 789.8 -10.0 0 2,718 +0 Hover/Click
May23 230313 777.8 777.8 766.5 767.8 -10.0 25,272 127,302 -77 Hover/Click
Jul23 230313 774.3 774.3 764.0 765.2 -10.1 13,419 98,063 +3,765 Hover/Click
Nov23 230313 753.7 754.4 744.4 744.9 -10.9 6,439 67,963 +1,488 Hover/Click
Jan24 230313 756.4 759.0 749.4 749.4 -11.0 214 4,109 +17 Hover/Click
Mar24 230313 755.1 755.1 753.4 753.4 -11.0 2 1,248 +0 Hover/Click
Total Volume and Open Interest 45,498 301,420 +5,193  
Corn(CBOT) Weekly Monthly
Mar23 230313 622.25 629.00 620.25 624.50 +0.25 540 442 -382 Hover/Click
May23 230313 619.00 620.25 608.50 613.50 -3.75 142,248 519,612 -3,634 Hover/Click
Jul23 230313 608.00 609.00 598.00 603.00 -3.50 72,257 328,604 +7,506 Hover/Click
Sep23 230313 566.75 568.00 558.50 563.75 -1.75 23,229 174,804 +2,102 Hover/Click
Dec23 230313 558.75 561.50 552.50 557.25 -0.50 35,977 257,869 +2,862 Hover/Click
Mar24 230313 567.50 569.50 561.25 565.75 -0.50 1,981 22,986 +330 Hover/Click
May24 230313 572.25 574.75 565.25 571.00 -0.25 429 6,290 +116 Hover/Click
Jul24 230313 573.75 576.50 568.50 573.00 -0.25 232 3,606 +69 Hover/Click
Sep24 230313 544.75 547.75 542.00 547.25 +3.25 28 1,166 +24 Hover/Click
Dec24 230313 534.75 537.50 530.75 537.50 +3.75 437 11,654 +44 Hover/Click
Total Volume and Open Interest 277,377 1,328,565 +9,044  
Wheat(CBOT) Weekly Monthly
Mar23 230313 660.50 675.75 660.50 672.25 +5.50 42 38 -9 Hover/Click
May23 230313 682.00 696.00 667.25 684.50 +5.25 56,324 201,230 -2,185 Hover/Click
Jul23 230313 692.50 706.25 678.25 695.50 +5.50 28,477 100,861 +1,377 Hover/Click
Sep23 230313 703.25 717.25 690.00 706.50 +5.50 11,966 32,193 +776 Hover/Click
Dec23 230313 720.50 732.75 706.50 722.50 +5.25 8,319 35,057 +381 Hover/Click
Mar24 230313 732.50 744.00 718.25 734.00 +5.00 1,017 6,126 +131 Hover/Click
Total Volume and Open Interest 106,669 378,336 +521  
Wheat(KCBT) Weekly Monthly
Mar23 230313 813.50 813.50 813.50 813.50 +2.25 4 0 -3 Hover/Click
May23 230313 802.25 810.50 785.00 800.50 +2.25 18,481 85,301 -751 Hover/Click
Jul23 230313 792.25 800.25 776.00 789.75 +0.75 9,750 47,755 -87 Hover/Click
Sep23 230313 794.00 801.50 778.50 791.50 +1.00 3,749 18,868 +164 Hover/Click
Dec23 230313 799.00 807.50 785.00 797.50 +1.00 1,753 16,776 +341 Hover/Click
Mar24 230313 793.00 807.50 786.00 798.50 +1.75 53 1,360 +7 Hover/Click
May24 230313 793.75 802.25 786.50 794.75 +3.00 18 177 -6 Hover/Click
Total Volume and Open Interest 33,853 170,848 -329  
Wheat(MGE) Weekly Monthly
Mar23 230313 828.25 828.25 828.25 828.25 +7.75 60 6 +0 Hover/Click
May23 230313 825.50 840.00 816.00 832.50 +8.00 5,873 27,983 -287 Hover/Click
Jul23 230313 824.75 838.25 816.50 831.25 +6.50 4,356 13,226 +1,351 Hover/Click
Sep23 230313 820.00 832.50 813.00 825.50 +5.50 1,215 9,892 +413 Hover/Click
Dec23 230313 831.25 840.00 822.00 832.50 +5.00 809 4,385 +127 Hover/Click
Mar24 230313 840.75 840.75 834.75 834.75 +3.75 43 99 +92 Hover/Click
Total Volume and Open Interest 12,368 55,609 +1,712  
Oats(CBOT) Weekly Monthly
Mar23 230313 349.75 349.75 345.75 345.75 +2.75 0 5 +0 Hover/Click
May23 230313 348.00 349.75 342.75 348.00 +1.25 195 3,070 -62 Hover/Click
Jul23 230313 349.00 349.75 343.00 348.00 +1.00 31 723 +3 Hover/Click
Sep23 230313 351.50 351.50 351.50 351.50 +0.75 7 308 +0 Hover/Click
Total Volume and Open Interest 254 4,580 -55  
Rough Rice(CBOT) Weekly Monthly
Mar23 230313 16.35 16.35 16.35 16.35 +0.32       Hover/Click
May23 230313 16.40 16.74 16.27 16.67 +0.33 260 5,851 +57 Hover/Click
Jul23 230313 16.55 16.92 16.55 16.91 +0.33 24 649 +16 Hover/Click
Sep23 230313 15.55 15.55 15.35 15.45 +0.01 10 2,250 +5 Hover/Click
Total Volume and Open Interest 294 8,966 +28  
Live Cattle(CME) Weekly Monthly
Apr23 230313 163.650 164.000 162.535 163.550 -0.735 31,030 99,267 -8,951 Hover/Click
Jun23 230313 158.285 158.435 157.250 158.200 -0.450 27,871 122,594 +2,019 Hover/Click
Aug23 230313 158.050 158.330 157.200 158.130 -0.320 12,492 71,319 +696 Hover/Click
Oct23 230313 162.880 162.900 161.830 162.650 -0.600 6,492 30,102 +323 Hover/Click
Dec23 230313 167.400 167.535 166.600 167.485 -0.265 3,100 19,964 +169 Hover/Click
Feb24 230313 170.300 170.830 169.985 170.785 -0.065 670 4,992 +112 Hover/Click
Total Volume and Open Interest 82,029 352,248 -5,573  
Feeder Cattle(CME) Weekly Monthly
Mar23 230313 191.035 191.185 190.080 190.830 -0.655 2,084 6,114 -647 Hover/Click
Apr23 230313 197.485 197.485 195.750 197.080 -0.570 7,081 15,807 -359 Hover/Click
May23 230313 203.150 203.200 201.350 202.400 -1.180 5,902 16,799 +699 Hover/Click
Aug23 230313 216.000 216.435 214.735 216.080 -0.455 2,265 10,915 +123 Hover/Click
Sep23 230313 218.600 219.000 217.330 218.800 -0.330 831 3,126 +94 Hover/Click
Oct23 230313 220.650 220.950 219.250 220.650 -0.335 435 2,013 +21 Hover/Click
Nov23 230313 221.650 222.000 220.535 221.800 -0.400 206 879 -10 Hover/Click
Total Volume and Open Interest 18,899 56,149 -69  
Lean Hogs(CME) Weekly Monthly
Apr23 230313 86.730 87.430 85.750 86.230 -1.220 37,280 63,589 -2,732 Hover/Click
May23 230313 94.450 95.200 93.700 94.580 -0.350 182 1,237 +21  
Jun23 230313 102.180 103.280 101.400 102.600 -0.180 20,077 64,647 +3,555 Hover/Click
Jul23 230313 104.400 105.350 103.830 104.850 -0.050 5,784 18,250 +316 Hover/Click
Aug23 230313 104.850 105.630 104.200 105.150 -0.100 6,415 24,793 +677 Hover/Click
Oct23 230313 91.580 92.200 91.280 92.050 +0.070 3,221 26,061 -66 Hover/Click
Dec23 230313 83.980 84.550 83.500 84.430 +0.350 1,928 14,329 +365 Hover/Click
Feb24 230313 86.700 87.180 86.200 86.950 +0.220 533 6,339 +132 Hover/Click
Total Volume and Open Interest 75,639 220,746 +2,430  
Class III Milk(CME) Weekly Monthly
Mar23 230313 17.70 17.79 17.63 17.78 +0.07 143 5,606 -61 Hover/Click
Apr23 230313 17.68 17.88 17.50 17.78 +0.08 375 5,481 -101 Hover/Click
May23 230313 17.87 18.02 17.69 17.94 +0.09 154 3,131 +24 Hover/Click
Jun23 230313 18.28 18.44 18.17 18.33 unch 42 2,291 -12 Hover/Click
Jul23 230313 18.76 18.82 18.73 18.78 -0.09 22 1,597 +13 Hover/Click
Aug23 230313 19.25 19.25 19.10 19.20 -0.08 10 1,128 +10 Hover/Click
Sep23 230313 19.50 19.52 19.46 19.48 -0.07 5 1,148 +5 Hover/Click
Oct23 230313 19.68 19.68 19.57 19.65 -0.05 0 889 +0 Hover/Click
Nov23 230313 19.58 19.59 19.55 19.55 -0.03 0 797 +0 Hover/Click
Dec23 230313 19.18 19.20 19.18 19.18 -0.07 0 692 +0 Hover/Click
Jan24 230313 18.95 18.95 18.85 18.95 -0.05 0 128 +0 Hover/Click
Feb24 230313 18.75 18.75 18.75 18.75 -0.10 0 133 +0 Hover/Click
Mar24 230313 18.75 18.75 18.75 18.75 -0.04 0 187 +0 Hover/Click
Total Volume and Open Interest 751 23,332 -122  
Cocoa(ICE) Weekly Monthly
Mar23 230313 2613 2613 2613 2613 -61 4 10 +0 Hover/Click
May23 230313 2696 2696 2639 2653 -51 26,341 136,382 -18 Hover/Click
Jul23 230313 2702 2703 2649 2662 -49 13,163 79,655 -694 Hover/Click
Sep23 230313 2702 2702 2650 2662 -49 10,817 49,186 +1,240 Hover/Click
Dec23 230313 2682 2686 2638 2651 -44 3,844 49,622 +463 Hover/Click
Mar24 230313 2648 2651 2609 2622 -40 2,494 20,958 +335 Hover/Click
May24 230313 2628 2630 2593 2604 -41 365 4,804 -27 Hover/Click
Total Volume and Open Interest 33,267 348,649 +1,164  
Coffee "C"(ICE) Weekly Monthly
Mar23 230313 175.00 183.70 175.00 183.20 +0.95 25 92 -30 Hover/Click
May23 230313 177.75 180.80 173.25 179.20 +1.40 20,594 78,841 +344 Hover/Click
Jul23 230313 176.90 179.70 172.70 178.25 +1.15 7,797 42,661 +1,579 Hover/Click
Sep23 230313 175.45 177.95 171.15 176.50 +1.05 4,137 31,441 -56 Hover/Click
Dec23 230313 173.40 176.00 169.45 174.65 +0.95 2,205 27,543 -437 Hover/Click
Mar24 230313 174.40 175.60 169.50 174.40 +1.00 1,046 8,764 -60 Hover/Click
Total Volume and Open Interest 34,546 199,699 +1,349  
Orange Juice(ICE) Weekly Monthly
Mar23 230313 263.15 263.15 263.15 263.15 -5.90 33 418 -12 Hover/Click
May23 230313 242.45 243.90 234.15 234.90 -5.90 456 8,666 -9 Hover/Click
Jul23 230313 233.60 233.60 226.75 227.25 -5.45 23 925 +0 Hover/Click
Sep23 230313 227.30 227.30 221.30 221.55 -5.75 25 438 +20 Hover/Click
Nov23 230313 214.90 214.90 214.90 214.90 -5.75 1 106 -1 Hover/Click
Jan24 230313 207.20 207.20 207.20 207.20 -6.40 1 6 +1 Hover/Click
Total Volume and Open Interest 509 10,559 -1  
Sugar #11(ICE) Weekly Monthly
May23 230313 21.23 21.27 20.70 20.80 -0.36 68,291 383,973 -4,345 Hover/Click
Jul23 230313 20.65 20.68 20.19 20.29 -0.31 33,342 229,204 +1,766 Hover/Click
Oct23 230313 20.41 20.45 20.00 20.08 -0.29 19,997 124,778 +191 Hover/Click
Mar24 230313 20.43 20.46 20.02 20.10 -0.30 9,898 100,963 -603 Hover/Click
May24 230313 19.37 19.40 18.97 19.07 -0.29 2,305 27,166 +76 Hover/Click
Jul24 230313 18.55 18.60 18.19 18.31 -0.27 1,923 23,389 +334 Hover/Click
Oct24 230313 18.15 18.15 17.74 17.87 -0.28 1,357 18,836 -13 Hover/Click
Mar25 230313 18.00 18.00 17.65 17.76 -0.30 253 12,994 +147 Hover/Click
May25 230313 17.00 17.13 17.00 17.05 -0.30 62 6,344 +40 Hover/Click
Total Volume and Open Interest 140,009 931,108 -2,378  
London Cocoa(LCE) Weekly Monthly
Mar23 230313 2046 2049 2014 2017 -33 2,426 16,474 -1,197 Hover/Click
May23 230313 2070 2077 2034 2041 -38 18,741 92,454 -2,839 Hover/Click
Jul23 230313 2068 2072 2031 2038 -37 9,308 48,244 +1,288 Hover/Click
Sep23 230313 2052 2052 2017 2022 -33 6,935 39,091 -208 Hover/Click
Dec23 230313 2013 2013 1979 1983 -34 4,585 46,039 +855 Hover/Click
Mar24 230313 1963 1963 1933 1938 -32 2,957 33,007 +1,664 Hover/Click
May24 230313 1943 1946 1917 1920 -34 558 11,058 -44 Hover/Click
Total Volume and Open Interest 18,219 295,431 -243  
London Sugar(LCE) Weekly Monthly
May23 230313 589.20 589.20 580.10 582.60 -7.30 4,216 46,774 -151 Hover/Click
Aug23 230313 575.50 577.20 568.00 570.80 -6.80 1,699 20,410 +691 Hover/Click
Oct23 230313 561.10 562.60 555.40 557.80 -5.90 567 11,378 +56 Hover/Click
Dec23 230313 551.20 551.20 546.40 548.30 -5.40 203 7,080 +38 Hover/Click
Mar24 230313 543.20 544.60 539.50 541.10 -5.50 96 4,039 -18 Hover/Click
Total Volume and Open Interest 9,133 90,942 +615  
Cotton(ICE) Weekly Monthly
May23 230313 78.69 81.18 77.95 81.18 +3.00 37,570 95,288 +2,417 Hover/Click
Jul23 230313 79.30 81.94 78.80 81.65 +2.71 17,512 44,981 -1,359 Hover/Click
Oct23 230313 82.04 82.04 82.04 82.04 +2.33 11 19 +2 Hover/Click
Dec23 230313 80.57 82.86 79.68 82.26 +2.01 9,508 43,039 +1,291 Hover/Click
Mar24 230313 81.07 82.50 79.70 81.90 +1.61 1,048 4,098 +50 Hover/Click
May24 230313 80.99 81.53 80.00 81.53 +1.36 372 902 +130 Hover/Click
Total Volume and Open Interest 28,471 191,458 +2,524  
Crude Oil(NYM) Weekly Monthly
Apr23 230313 76.60 77.47 72.30 74.80 -1.88 371,834 181,391 -18,180 Hover/Click
May23 230313 76.77 77.56 72.44 74.91 -1.87 143,186 274,017 +9,080 Hover/Click
Jun23 230313 76.63 77.57 72.52 74.95 -1.85 85,930 245,514 +2,357 Hover/Click
Jul23 230313 76.48 77.43 72.42 74.82 -1.83 30,075 139,463 +3,143 Hover/Click
Aug23 230313 76.16 77.02 72.21 74.54 -1.80 17,100 62,732 +2,058 Hover/Click
Sep23 230313 76.00 76.51 71.88 74.16 -1.76 19,566 117,366 -539 Hover/Click
Oct23 230313 75.85 75.90 71.69 73.75 -1.72 8,456 58,760 +493 Hover/Click
Nov23 230313 74.98 75.27 71.12 73.34 -1.67 3,450 26,844 -203 Hover/Click
Dec23 230313 74.42 75.17 70.73 72.92 -1.63 42,845 207,823 -1,299 Hover/Click
Jan24 230313 74.31 74.45 70.60 72.50 -1.59 4,608 39,000 +570 Hover/Click
Feb24 230313 71.78 72.97 70.29 72.09 -1.54 2,709 22,051 -156 Hover/Click
Mar24 230313 72.97 73.39 69.83 71.71 -1.49 3,071 26,320 +154 Hover/Click
Apr24 230313 73.09 73.09 69.89 71.37 -1.44 418 17,312 +86 Hover/Click
May24 230313 72.71 72.71 69.64 71.05 -1.39 355 11,917 +171 Hover/Click
Jun24 230313 71.98 72.51 68.85 70.73 -1.34 10,232 67,744 +74 Hover/Click
Jul24 230313 69.00 70.37 69.00 70.37 -1.30 104 10,045 +29 Hover/Click
Total Volume and Open Interest 767,364 1,769,780 +630  
e-miNY Crude Oil(NYM)
Apr23 230313 76.475 77.475 72.325 74.800 -1.875 15,689 2,045 -641  
May23 230313 76.700 77.575 72.450 74.900 -1.875 789 697 +73  
Jun23 230313 77.500 77.575 72.550 74.950 -1.850 186 285 +9  
Jul23 230313 76.150 77.350 72.450 74.825 -1.825 37 63 +0  
Aug23 230313 76.600 77.025 72.200 74.550 -1.800 7 40 +0  
Sep23 230313 74.800 76.350 71.875 74.150 -1.775 4 32 -1  
Oct23 230313 72.325 74.500 71.900 73.750 -1.725 7 4 +0  
Nov23 230313 75.350 75.350 71.500 73.350 -1.650 0 15 +0  
Dec23 230313 75.000 75.125 70.750 72.925 -1.625 35 226 +6  
Jan24 230313 72.500 72.500 72.500 72.500 -1.600 0 9 +0  
Total Volume and Open Interest 16,754 3,496 -554  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230313 277.92 280.80 264.56 276.15 -1.14 56,654 59,818 -744 Hover/Click
May23 230313 272.29 275.15 259.34 268.50 -3.38 44,614 60,444 +2,229 Hover/Click
Jun23 230313 267.99 270.50 255.47 263.51 -4.12 28,216 36,704 -1,266 Hover/Click
Jul23 230313 265.30 268.85 253.98 261.47 -4.39 11,102 18,955 +759 Hover/Click
Aug23 230313 259.00 263.47 254.10 260.80 -4.35 4,734 11,644 +73 Hover/Click
Sep23 230313 266.00 267.58 254.02 260.86 -4.21 6,032 13,973 -54 Hover/Click
Oct23 230313 257.52 263.10 254.32 260.84 -4.10 2,233 9,397 -139 Hover/Click
Nov23 230313 255.70 262.70 253.66 260.47 -4.07 1,715 8,785 +436 Hover/Click
Dec23 230313 265.62 266.11 253.02 259.65 -4.03 5,056 21,133 +228 Hover/Click
Jan24 230313 257.78 265.07 252.75 259.07 -3.92 623 3,772 -46 Hover/Click
Feb24 230313 253.31 263.93 252.01 258.20 -3.74 393 2,143 -72 Hover/Click
Mar24 230313 252.06 261.67 250.73 256.74 -3.52 432 2,394 -1 Hover/Click
Apr24 230313 252.39 254.68 250.86 254.68 -3.22 202 2,356 -56 Hover/Click
May24 230313 251.51 253.71 250.13 253.51 -2.94 71 985 +8 Hover/Click
Total Volume and Open Interest 162,579 261,587 +1,411  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230313 264.59 267.10 252.36 259.14 -5.44 51,780 78,738 -4,313 Hover/Click
May23 230313 264.24 266.18 251.68 258.09 -5.69 43,833 77,846 +4,902 Hover/Click
Jun23 230313 259.37 263.01 248.90 255.08 -5.59 27,560 53,800 +1,636 Hover/Click
Jul23 230313 256.09 259.22 245.64 251.56 -5.45 12,706 22,068 -548 Hover/Click
Aug23 230313 250.77 254.07 241.85 247.57 -5.30 6,104 9,328 +416 Hover/Click
Sep23 230313 249.73 250.35 237.43 242.95 -5.11 7,839 25,346 -149 Hover/Click
Oct23 230313 223.21 228.70 221.56 226.93 -5.04 3,365 13,679 +244 Hover/Click
Nov23 230313 219.67 223.57 217.30 222.09 -4.88 2,992 10,317 +289 Hover/Click
Dec23 230313 219.50 224.25 212.83 218.41 -4.72 2,437 12,072 -175 Hover/Click
Jan24 230313 213.51 216.55 211.70 216.50 -4.65 537 9,693 -83 Hover/Click
Total Volume and Open Interest 159,610 318,376 +2,350  
e-miNY RBOB Gasoline(NYM)
Apr23 230313 259.14 259.14 259.14 259.14 -5.44        
May23 230313 258.09 258.09 258.09 258.09 -5.69        
Jun23 230313 255.08 255.08 255.08 255.08 -5.59 0 2 +0  
Jul23 230313 251.56 251.56 251.56 251.56 -5.45 0 2 +0  
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230313 2.426 2.633 2.391 2.606 +0.176 127,165 145,287 -8,070 Hover/Click
May23 230313 2.566 2.751 2.514 2.726 +0.167 80,583 277,003 +3,372 Hover/Click
Jun23 230313 2.804 2.987 2.750 2.967 +0.168 24,669 62,618 +546 Hover/Click
Jul23 230313 3.020 3.197 2.970 3.184 +0.156 29,877 96,715 +2,588 Hover/Click
Aug23 230313 3.032 3.230 3.003 3.220 +0.158 15,421 41,707 +623 Hover/Click
Sep23 230313 3.019 3.196 2.969 3.186 +0.155 15,747 96,812 -576 Hover/Click
Oct23 230313 3.103 3.276 3.046 3.266 +0.148 18,956 94,293 +1,520 Hover/Click
Nov23 230313 3.489 3.619 3.401 3.607 +0.122 5,866 45,633 -45 Hover/Click
Dec23 230313 3.858 3.992 3.791 3.986 +0.100 4,180 36,949 +82 Hover/Click
Jan24 230313 4.056 4.176 3.974 4.171 +0.100 7,874 74,887 -313 Hover/Click
Feb24 230313 3.943 4.051 3.861 4.043 +0.088 3,568 25,535 +350 Hover/Click
Mar24 230313 3.626 3.705 3.530 3.693 +0.069 5,698 36,406 +333 Hover/Click
Apr24 230313 3.285 3.371 3.204 3.356 +0.067 5,045 42,136 +517 Hover/Click
May24 230313 3.279 3.354 3.193 3.341 +0.065 2,613 17,590 +165 Hover/Click
Jun24 230313 3.456 3.501 3.368 3.499 +0.061 1,155 6,262 +8 Hover/Click
Jul24 230313 3.564 3.647 3.529 3.647 +0.059 1,733 7,281 -184 Hover/Click
Total Volume and Open Interest 365,444 1,251,031 +3,389  
Brent Crude Oil(ICE) Weekly Monthly
May23 230313 82.60 83.48 78.34 80.77 -2.01 369,281 389,518 -17,858 Hover/Click
Jun23 230313 82.00 82.89 77.78 80.23 -1.93 285,506 514,424 +19,107 Hover/Click
Jul23 230313 81.60 82.47 77.44 79.87 -1.89 132,352 241,584 +10,161 Hover/Click
Aug23 230313 81.34 82.02 77.14 79.50 -1.84 48,954 121,622 +2,540 Hover/Click
Sep23 230313 80.92 81.58 76.78 79.13 -1.79 56,968 123,203 +4,854 Hover/Click
Oct23 230313 80.58 81.10 76.44 78.74 -1.73 20,492 69,442 +1,729 Hover/Click
Nov23 230313 80.15 80.64 76.09 78.36 -1.68 15,406 63,670 +199 Hover/Click
Dec23 230313 79.72 80.20 75.77 77.98 -1.63 80,173 204,693 -1,860 Hover/Click
Jan24 230313 78.77 79.59 75.49 77.59 -1.58 4,720 38,700 +693 Hover/Click
Feb24 230313 77.45 77.51 76.20 77.19 -1.52 3,733 47,217 -67 Hover/Click
Mar24 230313 77.01 77.49 75.06 76.81 -1.47 4,004 27,822 +437 Hover/Click
Apr24 230313 75.75 76.46 74.90 76.46 -1.42 1,483 12,735 +768 Hover/Click
May24 230313 76.15 76.15 76.15 76.15 -1.37 306 11,442 +29 Hover/Click
Jun24 230313 77.08 77.61 73.91 75.83 -1.33 13,609 65,131 +115 Hover/Click
Total Volume and Open Interest 853,423 2,164,217 +22,671  
Gas Oil(ICE) Weekly Monthly
Apr23 230313 814.50 823.75 772.50 804.25 -8.00 101,060 116,747 +1,035 Hover/Click
May23 230313 795.25 804.75 756.75 785.00 -10.50 80,866 99,703 +6,570 Hover/Click
Jun23 230313 784.75 791.75 745.25 771.00 -12.25 60,486 71,979 -1,021 Hover/Click
Jul23 230313 779.00 784.00 740.25 763.75 -12.75 20,704 33,298 +349 Hover/Click
Aug23 230313 777.75 779.75 738.00 760.25 -13.00 11,904 26,808 -185 Hover/Click
Sep23 230313 773.25 778.50 735.75 758.25 -12.75 12,985 37,540 -5 Hover/Click
Oct23 230313 771.25 776.50 736.50 756.50 -12.75 3,027 20,609 +205 Hover/Click
Nov23 230313 765.25 769.75 731.50 751.00 -12.75 2,437 16,442 +667 Hover/Click
Dec23 230313 757.25 762.25 722.75 743.50 -12.50 17,392 56,070 +999 Hover/Click
Jan24 230313 753.50 753.50 719.75 739.00 -12.50 1,289 14,347 +217 Hover/Click
Total Volume and Open Interest 265,557 551,616 +6,361  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230313 76.58 77.40 72.32 74.80 -1.88 29,268 43,175 -4,623 Hover/Click
May23 230313 76.69 77.27 72.48 74.91 -1.87 46,980 71,654 +3,542 Hover/Click
Jun23 230313 76.77 77.28 72.54 74.95 -1.85 42,248 77,785 +848 Hover/Click
Jul23 230313 76.62 76.98 72.67 74.82 -1.83 23,777 30,129 +1,015 Hover/Click
Aug23 230313 76.29 76.65 72.50 74.54 -1.80 11,793 12,988 -562 Hover/Click
Sep23 230313 75.87 76.11 72.16 74.16 -1.76 8,532 30,559 +363 Hover/Click
Oct23 230313 71.97 73.75 71.96 73.75 -1.72 1,158 10,116 -17 Hover/Click
Nov23 230313 73.23 73.34 73.22 73.34 -1.67 363 8,990 -2 Hover/Click
Dec23 230313 74.48 74.48 71.19 72.92 -1.63 7,155 69,535 -716 Hover/Click
Jan24 230313 72.50 72.50 72.50 72.50 -1.59 177 5,630 +11 Hover/Click
Feb24 230313 72.09 72.09 72.09 72.09 -1.54 90 2,647 +2 Hover/Click
Mar24 230313 71.71 71.71 71.71 71.71 -1.49 272 3,412 +71 Hover/Click
Apr24 230313 71.37 71.37 71.37 71.37 -1.44 10 1,016 +10 Hover/Click
May24 230313 71.05 71.05 71.05 71.05 -1.39 0 925 +0 Hover/Click
Jun24 230313 70.62 70.73 69.90 70.73 -1.34 1,379 9,579 -125 Hover/Click
Jul24 230313 70.37 70.37 70.37 70.37 -1.30 56 1,120 +0 Hover/Click
Total Volume and Open Interest 188,762 437,092 +249  
US Dollar Index(ICE) Weekly Monthly
Mar23 230313 104.085 104.340 103.713 103.713 -0.840 22,050 2,612 -4,259 Hover/Click
Jun23 230313 103.745 104.045 103.070 103.183 -0.970 40,176 34,570 +4,008 Hover/Click
Sep23 230313 103.690 103.695 102.882 102.882 -0.895 14 464 +6 Hover/Click
Total Volume and Open Interest 48,825 37,651 -245  
Australian Dollar(CME) Weekly Monthly
Mar23 230313 65.96 66.78 65.96 66.66 +0.82 36,801 43,821 -10,334 Hover/Click
Jun23 230313 66.22 67.41 66.22 66.98 +0.89 154,895 151,663 +8,590 Hover/Click
Sep23 230313 66.71 67.84 66.71 67.15 +0.81 81 301 +0 Hover/Click
Total Volume and Open Interest 192,244 196,444 -1,695  
British Pound(CME) Weekly Monthly
Mar23 230313 120.96 121.40 120.51 121.15 +0.82 45,262 41,839 -31,794 Hover/Click
Jun23 230313 121.10 122.27 120.68 122.24 +1.63 177,562 184,852 +19,034 Hover/Click
Sep23 230313 121.66 122.37 121.02 122.36 +1.50 563 644 -158 Hover/Click
Total Volume and Open Interest 225,366 237,815 -12,182  
Canadian Dollar(CME) Weekly Monthly
Mar23 230313 72.40 73.10 72.40 72.87 +0.57 55,578 54,053 -12,124 Hover/Click
Jun23 230313 72.50 73.23 72.49 72.97 +0.55 147,200 195,602 +25,483 Hover/Click
Sep23 230313 72.70 73.35 72.69 73.10 +0.53 537 1,878 +111 Hover/Click
Dec23 230313 73.11 73.47 73.07 73.21 +0.51 43 929 +22 Hover/Click
Total Volume and Open Interest 203,490 253,077 +13,551  
Japanese Yen(CME) Weekly Monthly
Mar23 230313 74.66 75.53 74.08 75.32 +1.11 46,855 34,001 -10,071 Hover/Click
Jun23 230313 75.71 76.68 75.13 76.08 +0.76 272,621 172,722 +10,593 Hover/Click
Sep23 230313 76.83 77.63 76.32 77.07 +0.67 235 1,564 +139 Hover/Click
Total Volume and Open Interest 321,360 214,782 +799  
Swiss Franc(CME) Weekly Monthly
Mar23 230313 108.76 110.31 108.69 110.31 +1.73 17,131 20,272 -3,652 Hover/Click
Jun23 230313 109.94 111.53 109.86 111.07 +1.32 39,684 38,485 +2,675 Hover/Click
Sep23 230313 111.20 112.40 110.80 112.14 +1.33 19 357 +19 Hover/Click
Total Volume and Open Interest 56,836 59,153 -958  
EuroFX(CME) Weekly Monthly
Mar23 230313 106.87 107.37 106.51 107.20 +0.76 162,990 100,287 -71,919 Hover/Click
Jun23 230313 107.44 108.17 107.14 108.03 +0.93 426,253 731,553 +72,673 Hover/Click
Sep23 230313 107.86 108.63 107.62 108.50 +0.88 869 4,960 +22 Hover/Click
Total Volume and Open Interest 593,551 842,048 +1,622  
Mexican Peso(CME) Weekly Monthly
Mar23 230313 545.88 548.00 521.63 530.38 -9.00 49,886 166,381 -5,102 Hover/Click
Jun23 230313 531.63 538.75 511.75 517.63 -12.63 151,109 293,842 +2,192 Hover/Click
Total Volume and Open Interest 201,005 460,893 -2,913  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230313 61.5800 62.3000 61.4400 62.2400 +0.8900 8,999 14,618 -2,598 Hover/Click
Jun23 230313 61.3400 62.6200 61.3400 62.2900 +0.9600 39,951 34,592 +2,248 Hover/Click
Total Volume and Open Interest 48,953 49,213 -349  
Brazilian Real(CME) Weekly Monthly
Apr23 230313 190.90 193.70 188.55 189.40 -1.50 16,020 39,322 -338  
May23 230313 191.20 191.75 187.80 188.65 -1.50 109 454 +9  
Jun23 230313 187.75 187.75 187.40 187.75 -1.50 9 1,515 +3 Hover/Click
Jul23 230313 186.70 186.70 186.70 186.70 -1.55        
Total Volume and Open Interest 16,138 41,291 -326  
Bitcoin RR(CME) Weekly Monthly
Mar23 230313 21250 24620 21110 24405 +4440 13,496 10,539 -349 Hover/Click
Apr23 230313 21385 24630 21105 24450 +4440 916 2,625 +61 Hover/Click
May23 230313 21365 24620 21185 24495 +4440 57 305 +4 Hover/Click
Jun23 230313 22445 24615 22110 24510 +4440 54 234 +23 Hover/Click
Jul23 230313 23355 24605 23355 24605 +4440 0 3 +0 Hover/Click
Total Volume and Open Interest 14,523 13,720 -261  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230313 129~000 131~140 127~000 130~040 +2~030 2,971 13,817 -8,591 Hover/Click
Jun23 230313 129~140 132~300 128~070 131~170 +2~060 716,530 1,196,023 +981 Hover/Click
Sep23 230313 130~260 133~170 129~080 131~160 +2~000 17 41 -1 Hover/Click
Total Volume and Open Interest 719,518 1,209,881 -7,611  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230313 112~170 114~290 112~065 114~045 +1~165 11,578 5,998 -1,645 Hover/Click
Jun23 230313 113~060 115~130 112~210 114~210 +1~165 3,749,308 4,305,264 +9,349 Hover/Click
Sep23 230313 113~235 116~000 113~105 115~030 +1~165 25 76 +9 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230313 107~234 109~160 107~144 108~302 +1~104 2,805 2,485 -1,495 Hover/Click
Jun23 230313 108~004 109~296 107~254 109~110 +1~104 2,889,998 4,245,232 -21,644 Hover/Click
Sep23 230313 109~270 109~270 109~270 109~270 +1~104       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230313 102~117 103~105 102~090 103~046 +1~013 436 1,279 -472 Hover/Click
Jun23 230313 102~104 103~195 102~103 103~131 +1~030 1,698,465 2,502,235 -39,398 Hover/Click
Sep23 230313 102~310 104~120 102~310 103~300 +1~044 2 43 +1 Hover/Click
Total Volume and Open Interest 1,698,903 2,503,557 -39,869  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230313 95.820 95.935 95.805 95.850 +0.080 130,022 185,370 +4,346  
Jun23 230313 95.570 95.920 95.525 95.645 +0.175 96,295 224,956 -9,969  
Sep23 230313 95.445 95.965 95.445 95.660 +0.285 68,439 128,702 -1,533  
Dec23 230313 95.525 96.120 95.520 95.790 +0.345 79,718 129,343 +704  
Mar24 230313 95.650 96.230 95.645 95.855 +0.280 65,147 99,755 -840  
Jun24 230313 95.815 96.290 95.810 95.940 +0.190 69,979 111,506 +608  
Sep24 230313 95.930 96.390 95.930 96.065 +0.155 45,136 94,816 +5,412  
Dec24 230313 96.070 96.455 96.060 96.150 +0.125 49,383 119,784 -911  
Mar25 230313 96.160 96.505 96.145 96.225 +0.110 20,488 51,638 -2,094  
Jun25 230313 96.245 96.560 96.225 96.300 +0.105 22,453 58,798 +231  
Sep25 230313 96.335 96.615 96.285 96.355 +0.090 15,187 29,541 -511  
Dec25 230313 96.335 96.665 96.335 96.410 +0.075 15,033 45,610 +790  
Mar26 230313 96.455 96.690 96.395 96.460 +0.070 9,705 30,325 -212  
Jun26 230313 96.510 96.760 96.450 96.520 +0.075 7,993 13,983 +57  
Sep26 230313 96.550 96.805 96.505 96.575 +0.075 7,137 12,557 -752  
Dec26 230313 96.600 96.865 96.550 96.630 +0.075 4,727 14,519 -246  
Mar27 230313 96.630 96.895 96.590 96.680 +0.080 2,470 13,029 +32  
Jun27 230313 96.670 96.935 96.635 96.725 +0.090 2,506 7,263 -127  
Total Volume and Open Interest 365,435 1,569,214 -5,324  
Ultra T-Bond(CBOT)
Mar23 230313 141~07 145~27 138~09 142~03 +1~17 1,267 6,194 -2,824  
Jun23 230313 140~23 146~03 138~14 142~11 +1~19 409,838 1,456,048 -2,409  
Sep23 230313 142~11 142~11 142~11 142~11 +1~19 0 2 +0  
Total Volume and Open Interest 411,105 1,462,244 -5,233  
Ultra 10-Yr T-Note(CBOT)
Mar23 230313 120~120 122~010 118~240 121~040 +1~250 666 8,637 -151  
Jun23 230313 119~130 121~315 118~210 121~020 +1~250 713,867 1,556,243 -2,252  
Sep23 230313 120~270 120~270 120~270 120~270 +1~250        
Total Volume and Open Interest 714,533 1,564,880 -2,403  
30 Day Federal Funds(CBOT)
Mar23 230313 95.342 95.507 95.342 95.395 +0.057 46,054 187,678 -9,949  
Apr23 230313 95.145 95.380 95.135 95.285 +0.185 565,336 485,771 +10,808  
May23 230313 94.890 95.440 94.890 95.240 +0.385 402,638 293,798 -22,099  
Jun23 230313 94.790 95.445 94.790 95.300 +0.525 75,486 91,874 +5,030  
Jul23 230313 94.750 95.695 94.750 95.470 +0.740 291,947 208,386 -11,150  
Aug23 230313 94.765 95.985 94.765 95.735 +0.985 280,086 176,534 +16,542  
Total Volume and Open Interest 2,038,675 1,736,247 -10,130  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230313 145.84 147.28 145.75 147.26 +1.29 4,519 15,326 +1,147 Hover/Click
Sep23 230313 147.26 147.26 147.26 147.26 +1.29       Hover/Click
Dec23 230313 147.26 147.26 147.26 147.26 +1.29       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230313 138.18 145.80 137.34 143.36 +4.74 89,626 224,360 +2,967  
Sep23 230313 142.76 142.76 142.76 142.76 +4.74 0 2 +0  
Dec23 230313 142.36 142.36 142.36 142.36 +4.74        
Total Volume and Open Interest 89,626 224,362 +2,967  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230313 133.61 137.24 133.17 136.20 +2.47 1,132,001 1,509,326 +107,642 Hover/Click
Sep23 230313 132.99 135.99 132.99 135.24 +2.34 23 22 +13 Hover/Click
Dec23 230313 135.00 135.00 135.00 135.00 +2.47       Hover/Click
Total Volume and Open Interest 1,132,024 1,509,348 +107,655  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230313 116.42 118.73 116.17 118.00 +1.54 815,427 1,668,358 +54,542 Hover/Click
Sep23 230313 117.54 117.54 117.54 117.54 +1.54 0 7 +0 Hover/Click
Dec23 230313 119.07 119.07 119.07 119.07 +1.54       Hover/Click
Total Volume and Open Interest 815,427 1,668,365 +54,542  
Euro-Schatz(EUREX)
Jun23 230313 105.04 106.12 104.96 105.76 +0.75 1,179,286 2,029,293 +219,221  
Sep23 230313 105.74 106.16 105.74 105.76 +0.75 0 1 +0  
Dec23 230313 105.76 105.76 105.76 105.76 +0.75        
Total Volume and Open Interest 1,179,286 2,029,294 +219,221  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230313 96.490 96.625 96.490 96.625 +0.335 0 50 +0  
Sep23 230313 96.415 96.515 96.415 96.515 +0.425 3 185 -3  
Total Volume and Open Interest 3 827 -3  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230313 104~12 105~11 104~10 105~11 +2~01 388 4,957 +388 Hover/Click
Jun23 230313 102~14 106~06 102~13 104~28 +2~13 261,997 424,375 +245 Hover/Click
Total Volume and Open Interest 182,708 429,373 +633  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230313 97.040 97.090 97.035 97.043 +0.013 198,478 496,629 +7,873  
Jun23 230313 96.325 96.935 96.285 96.640 +0.360 359,076 647,159 -4,058  
Sep23 230313 96.140 96.795 96.120 96.515 +0.440 300,693 660,869 +23,559  
Total Volume and Open Interest 1,653,008 4,546,944 +81,629  
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 230313 96.01 96.16 95.99 96.06 +0.04 48,976 251,033 -5,891  
Sep23 230313 95.88 96.10 95.85 95.98 +0.09 39,910 172,235 +3,056  
Dec23 230313 95.89 96.16 95.86 96.00 +0.10 29,630 197,014 -2,004  
Mar24 230313 95.95 96.24 95.93 96.07 +0.11 25,026 120,001 -1,594  
Jun24 230313 96.06 96.35 96.05 96.18 +0.11 24,728 105,679 -3,001  
Sep24 230313 96.16 96.45 96.15 96.28 +0.10 16,357 64,203 -2,070  
Dec24 230313 96.27 96.53 96.25 96.35 +0.07 12,013 58,743 -574  
Mar25 230313 96.35 96.60 96.33 96.42 +0.07 6,191 13,557 +1,254  
Jun25 230313 96.39 96.45 96.39 96.45 +0.06 473 884 +191  
Total Volume and Open Interest 203,360 983,961 -135,604  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230313 96.41 96.72 96.37 96.48 +0.07 868,077 1,014,375 -57,162  
Jun23 230313 96.40 96.72 96.37 96.48 +0.07 747,361 736,602 +465,292  
Total Volume and Open Interest 1,615,438 1,750,977 +408,130  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230313 96.66 96.96 96.63 96.79 +0.13 506,403 881,308 +70,679  
Jun23 230313 96.65 96.96 96.63 96.80 +0.14 364,907 494,898 +345,933  
Total Volume and Open Interest 871,310 1,376,206 +416,612  
Gold(CMX) Weekly Monthly
Apr23 230313 1877.1 1919.5 1875.7 1916.5 +49.3 345,814 253,737 -11,808 Hover/Click
Jun23 230313 1893.8 1935.7 1892.5 1933.0 +49.0 61,683 172,914 +26,178 Hover/Click
Aug23 230313 1919.4 1952.0 1910.5 1949.8 +47.7 2,692 17,260 +359 Hover/Click
Oct23 230313 1937.4 1968.4 1929.2 1966.1 +45.9 1,279 6,223 +167 Hover/Click
Dec23 230313 1947.5 1983.5 1947.0 1981.8 +43.8 1,448 15,727 +160 Hover/Click
Feb24 230313 1984.5 1997.9 1984.5 1997.9 +41.3 143 1,531 +13 Hover/Click
Apr24 230313 2013.3 2014.9 2013.3 2014.9 +39.1 82 564 +31 Hover/Click
Jun24 230313 2006.5 2029.4 2006.5 2029.4 +37.1 18 429 -3 Hover/Click
Aug24 230313 2041.9 2041.9 2041.9 2041.9 +35.8 12 21 -1 Hover/Click
Oct24 230313 2055.2 2055.2 2055.2 2055.2 +33.0 10 20 -1 Hover/Click
Dec24 230313 2067.6 2067.6 2067.6 2067.6 +32.2 11 373 +1 Hover/Click
Total Volume and Open Interest 413,538 469,260 +15,001  
Silver(CMX) Weekly Monthly
Mar23 230313 2069.0 2179.3 2069.0 2179.3 +141.8 48 77 -4 Hover/Click
May23 230313 2072.0 2204.5 2064.5 2192.3 +141.7 73,685 108,591 +18 Hover/Click
Jul23 230313 2087.5 2220.5 2083.0 2209.2 +140.6 1,936 10,887 +226 Hover/Click
Sep23 230313 2121.0 2239.0 2110.0 2227.8 +139.3 677 4,675 +162 Hover/Click
Dec23 230313 2152.0 2260.0 2140.0 2250.2 +132.3 301 3,757 +123 Hover/Click
Mar24 230313 2267.5 2269.6 2266.5 2269.6 +129.0 129 419 +58 Hover/Click
May24 230313 2287.7 2287.7 2287.7 2287.7 +129.4 0 32 +0 Hover/Click
Total Volume and Open Interest 76,969 128,972 +559  
Platinum(NYMEX) Weekly Monthly
Apr23 230313 965.3 1012.0 960.4 1004.9 +42.7 25,699 37,136 -1,363 Hover/Click
Jul23 230313 975.0 1014.6 963.7 1007.6 +42.1 5,523 29,358 +2,040 Hover/Click
Oct23 230313 972.4 1013.8 969.3 1007.4 +37.7 210 1,497 +21 Hover/Click
Jan24 230313 1001.8 1010.7 1001.8 1010.7 +35.8 70 279 +26 Hover/Click
Total Volume and Open Interest 31,510 68,284 +730  
Palladium(NYMEX) Weekly Monthly
Mar23 230313 1372.50 1461.70 1367.00 1461.70 +113.60 0 35 +0 Hover/Click
Jun23 230313 1374.00 1485.00 1363.00 1476.70 +114.40 1,832 12,733 +92 Hover/Click
Sep23 230313 1442.50 1490.20 1435.50 1490.20 +113.50 22 110 +8 Hover/Click
Total Volume and Open Interest 1,860 12,896 +100  
Copper(CMX) Weekly Monthly
Mar23 230313 402.30 408.00 394.60 406.95 +2.40 591 3,102 -182 Hover/Click
May23 230313 400.75 407.75 392.15 405.35 +2.30 84,982 125,673 +49 Hover/Click
Jul23 230313 401.20 408.05 392.85 405.90 +2.35 6,401 37,718 -84 Hover/Click
Sep23 230313 402.35 408.00 393.85 406.25 +2.35 2,540 15,248 -331 Hover/Click
Dec23 230313 404.85 408.00 393.90 406.45 +2.35 545 15,002 +44 Hover/Click
Total Volume and Open Interest 95,819 209,085 -288  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230313 32029 32366 31530 31830 -88 306,881 67,041 -16,685 Hover/Click
Jun23 230313 32293 32595 31740 32055 -110 138,635 32,342 +23,556 Hover/Click
Sep23 230313 32750 32794 32001 32257 -92 8 54 +3 Hover/Click
Dec23 230313 32374 32374 32374 32374 -101 0 2 +0 Hover/Click
Total Volume and Open Interest 445,524 99,439 +6,874  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230313 32008 32385 31530 31830 -88 275,499 19,136 -547 Hover/Click
Jun23 230313 32269 32600 31742 32055 -110 88,732 6,365 +2,371 Hover/Click
Sep23 230313 32442 32790 31950 32257 -92 27 89 +6 Hover/Click
Dec23 230313 32600 32600 32374 32374 -101 0 4 +0 Hover/Click
Total Volume and Open Interest 364,258 25,594 +1,830  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230313 3887.75 3938.75 3808.75 3856.75 -6.00 3,285,811 1,673,753 -262,949 Hover/Click
Jun23 230313 3920.50 3971.50 3839.25 3888.75 -8.75 1,815,792 615,939 +371,690 Hover/Click
Sep23 230313 3945.00 4005.00 3874.75 3919.25 -15.25 1,698 2,299 +397 Hover/Click
Dec23 230313 3945.00 3973.75 3916.00 3942.00 -27.50 48 2,808 +0 Hover/Click
Total Volume and Open Interest 5,103,497 2,296,897 +109,193  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230313 3885.00 3938.50 3808.75 3856.75 -6.00 1,958,961 156,014 -19,313 Hover/Click
Jun23 230313 3917.00 3972.00 3839.25 3888.75 -8.75 416,281 22,778 +7,758 Hover/Click
Sep23 230313 3943.50 4004.75 3870.00 3919.25 -15.25 405 490 +63 Hover/Click
Dec23 230313 3951.25 3990.75 3926.50 3942.00 -27.50 100 227 +52 Hover/Click
Total Volume and Open Interest 2,375,758 179,621 -11,447  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230313 11894.75 12095.75 11670.00 11931.75 +91.50 871,209 216,968 -26,694 Hover/Click
Jun23 230313 12014.00 12222.75 11806.25 12055.00 +86.00 323,525 49,954 +31,315 Hover/Click
Sep23 230313 12220.00 12337.25 11929.25 12170.00 +51.50 165 320 +54 Hover/Click
Total Volume and Open Interest 1,194,899 267,552 +4,675  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230313 11888.00 12095.75 11677.00 11931.75 +91.50 1,664,090 173,270 -5,540 Hover/Click
Jun23 230313 12008.75 12223.25 11806.25 12055.00 +86.00 278,094 16,776 +7,779 Hover/Click
Sep23 230313 12120.75 12343.50 11938.00 12170.00 +51.50 403 216 +22 Hover/Click
Total Volume and Open Interest 1,942,601 190,337 +2,265  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230313 2452.60 2498.90 2380.50 2406.50 -45.80 32,913 31,616 -11,101 Hover/Click
Jun23 230313 2481.00 2519.30 2397.80 2423.50 -48.30 30,851 15,031 +12,459 Hover/Click
Sep23 230313 2442.90 2442.90 2442.90 2442.90 -48.20       Hover/Click
Total Volume and Open Interest 63,764 46,647 +1,358  
Volatility Index(CBOE)
Mar23 230313 23.95 28.40 22.40 25.37 +1.19 118,653 103,226 -13,806  
Apr23 230313 24.45 27.50 23.00 25.53 +0.75 85,795 122,517 +551  
May23 230313 24.20 26.50 23.03 25.16 +0.66 32,644 44,011 -861  
Jun23 230313 24.15 25.98 23.11 24.96 +0.66 15,572 33,042 +1,398  
Total Volume and Open Interest 269,000 355,140 -11,487  
S & P 600(CME)
Mar23 230313 1143.80 1143.80 1143.80 1143.80 -29.30        
Jun23 230313 1152.30 1152.30 1152.30 1152.30 -29.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230313 1780.80 1810.80 1722.60 1745.10 -27.60 450,514 380,398 -50,803 Hover/Click
Jun23 230313 1797.40 1825.40 1736.30 1758.80 -29.40 286,523 101,924 +85,667 Hover/Click
Sep23 230313 1778.00 1835.90 1756.60 1776.00 -29.90 3 12 +0 Hover/Click
Total Volume and Open Interest 737,040 482,334 +34,864  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230313 1777.40 1810.80 1722.60 1745.10 -27.60 111,834 20,093 -1,094 Hover/Click
Jun23 230313 1787.40 1825.30 1736.30 1758.80 -29.40 39,705 4,412 +2,740 Hover/Click
Sep23 230313 1809.00 1809.00 1765.80 1776.00 -29.90 21 23 +6 Hover/Click
Total Volume and Open Interest 151,570 24,538 +1,656  
Nikkei 225(CME)
Jun23 230313 27610 27790 27080 27235 -360 10,435 12,654 -531  
Sep23 230313 27350 27350 27305 27350 -385        
Total Volume and Open Interest 10,435 12,654 -531  
Nikkei 225(SGX) Weekly Monthly
Jun23 230313 27860 28010 27365 27620 -245 65,648 104,908 +4,711  
Sep23 230313 27430 27570 27430 27570 -250 24 124 +18  
Dec23 230313 27365 27365 27365 27365 -245 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230313 27880 28015 27365 27650 -210 1,024,859 324,502 +25,423  
Sep23 230313 27825 27955 27310 27550 -240 6,712 5,537 +319  
Dec23 230313 27580 27730 27100 27370 -210 1,430 3,094 +91  
Total Volume and Open Interest 1,081,065 765,444 +36,655  
Nikkei 225(JPX)
Jun23 230313 27880 28020 27370 27650 -210 81,948 209,932 -1,572  
Sep23 230313 27820 27940 27310 27550 -240 401 5,906 +106  
Dec23 230313 27540 27580 27150 27370 -210 11 31,661 -168  
Total Volume and Open Interest 82,395 378,746 -5,183  
Nikkei 225(CME) Yen
Jun23 230313 27515 27715 26995 27160 -365 47,164 42,142 -954  
Sep23 230313 27105 27600 26980 27105 -350 57 49 +48  
Dec23 230313 26895 26895 26895 26895 -350        
Total Volume and Open Interest 47,245 42,215 -882  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230313 27160 27710 27160 27160 -370        
Sep23 230313 27110 27110 27110 27110 -350        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230313 7234.5 7239.5 6980.5 7014.0 -210.0 102,697 264,848 +5,303  
Apr23 230313 7245.5 7245.5 6991.5 7024.0 -211.0 6,084 11,174 +2,377  
May23 230313 6950.0 6950.0 6950.0 6950.0 -212.5        
Jun23 230313 7084.5 7114.0 6896.5 6901.0 -214.5 14 190 +42  
Sep23 230313 6941.5 6941.5 6941.5 6941.5 -225.5        
Dec23 230313 6976.0 6976.0 6976.0 6976.0 -235.0        
Total Volume and Open Interest 108,795 276,213 +7,722  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230313 19325 19827 19280 19627 +326 151,376 119,513 +1,633  
Apr23 230313 19399 19872 19340 19681 +315 2,921 4,181 +852  
May23 230313 19513 19616 19471 19616 +311 2 104 +1  
Total Volume and Open Interest 155,849 142,076 +2,661  
DAX(EUREX) Weekly Monthly
Mar23 230313 15412.0 15494.0 14890.0 14990.0 -408.0 112,524 99,662 +9,578  
Jun23 230313 15569.0 15661.0 15052.0 15148.0 -419.0 10,738 9,331 +3,657  
Sep23 230313 15265.0 15265.0 15265.0 15265.0 -441.0 11 145 -1  
Total Volume and Open Interest 123,273 109,138 +13,234  
Mini-DAX(EUREX)
Mar23 230313 15391.0 15494.0 14889.0 14990.0 -408.0 64,118 15,960 +748  
Jun23 230313 15549.0 15658.0 15051.0 15148.0 -419.0 1,757 1,220 +331  
Sep23 230313 15401.0 15401.0 15265.0 15265.0 -441.0 4 4 +0  
Total Volume and Open Interest 65,879 17,184 +1,079  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230313 4218 4246 4071 4103 -117 2,197,959 4,032,016 +3,348  
Jun23 230313 4159 4185 4008 4040 -120 736,140 849,515 +212,782  
Sep23 230313 4120 4120 4061 4061 -125 0 4 +0  
Total Volume and Open Interest 2,934,910 4,916,773 +216,800  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230313 10741 10744 10490 10600 -112 73,419 193,076 +14,642  
Jun23 230313 10611 10625 10369 10471 -122 28,114 40,253 +20,323  
Sep23 230313 10500 10515 10394 10499 -134 10 61 +5  
Total Volume and Open Interest 101,543 233,390 +34,970  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230313 7738.50 7747.50 7524.00 7547.00 -184.00 300,688 540,560 -63,148  
Jun23 230313 7731.00 7745.00 7522.00 7544.00 -187.00 111,245 125,653 +52,268  
Sep23 230313 7601.00 7601.00 7557.00 7557.00 -183.00 0 219 +0  
Total Volume and Open Interest 238,849 666,440 -10,880  
SPI 200(SFE) Weekly Monthly
Mar23 230313 7144.0 7195.0 7070.0 7106.0 -42.0 100,239 289,637 -37,403  
Jun23 230313 7176.0 7240.0 7102.0 7137.0 -42.0 37,606 28,314 +21,883  
Sep23 230313 7070.0 7070.0 7070.0 7070.0 -42.0        
Total Volume and Open Interest 137,855 317,964 -15,510  
FTSE MIB(ISE)
Mar23 230313 27285.00 27420.00 26000.00 26239.00 -1029.00 33,178 97,905 +3,663  
Jun23 230313 26810.00 26920.00 25515.00 25744.00 -1042.00 2,920 6,115 +1,899  
Sep23 230313 25824.00 25824.00 25824.00 25824.00 -1047.00 0 14 +0  
Total Volume and Open Interest 36,098 104,034 +5,562  
KOSPI 200(KFE)
Jun23 230313 313.30 314.95 309.35 314.15 +2.80 274,322 309,648 +6,191  
Sep23 230313 314.80 316.35 311.05 315.45 +2.50 201 15,773 +659  
Dec23 230313 313.50 313.50 313.50 313.50 +0.85 0 24,392 -49  
Total Volume and Open Interest 274,523 360,241 -71,349  
GSCI(CME) Weekly Monthly
Mar23 230313 559.05 576.25 559.05 569.55 -6.45 253 367 -32  
Apr23 230313 563.25 576.45 559.60 570.10 -6.50 251 789 +203  
May23 230313 572.60 572.60 572.60 572.60 -1.50        
Total Volume and Open Interest 504 1,156 +171  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9