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 -13.00 224 465 -153 Hover/Click
May23 230313 1514.75 1516.50 1491.00 1491.25 -15.75 119,981 321,464 +2,793 Hover/Click
Jul23 230313 1501.75 1504.00 1478.75 1479.00 -15.75 60,203 169,463 +1,740 Hover/Click
Aug23 230313 1465.25 1465.75 1440.25 1440.75 -17.25 6,941 18,536 +95 Hover/Click
Sep23 230313 1397.75 1399.50 1371.50 1372.25 -18.25 4,377 12,946 +383 Hover/Click
Nov23 230313 1363.50 1366.00 1338.50 1339.25 -18.25 26,774 134,938 +155 Hover/Click
Jan24 230313 1365.25 1369.25 1343.75 1344.25 -17.75 2,385 15,193 +18 Hover/Click
Mar24 230313 1355.75 1360.75 1336.25 1336.75 -16.50 1,588 14,627 -76 Hover/Click
May24 230313 1359.75 1360.25 1336.50 1336.75 -15.25 955 5,971 +123 Hover/Click
Jul24 230313 1346.25 1359.50 1339.50 1339.75 -13.75 417 1,728 +172 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 -7.50 399 4,247 +75 Hover/Click
Jan25 230313 1299.00 1299.00 1286.75 1286.75 -7.25 0 18 +0 Hover/Click
Total Volume and Open Interest 224,245 699,955 +5,325  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230313 502.00 502.00 492.20 492.20 -6.60 142 502 -141 Hover/Click
May23 230313 487.50 490.00 478.90 479.30 -6.60 56,052 229,852 -1,017 Hover/Click
Jul23 230313 478.80 480.70 471.30 471.70 -5.50 30,567 106,405 +2,201 Hover/Click
Aug23 230313 467.40 468.30 459.70 460.10 -5.40 4,245 16,216 +476 Hover/Click
Sep23 230313 451.40 452.60 444.70 445.20 -5.20 3,436 16,678 +708 Hover/Click
Oct23 230313 438.90 440.10 432.90 433.50 -4.40 2,574 12,766 -167 Hover/Click
Dec23 230313 436.40 437.50 430.20 430.70 -4.20 10,246 50,615 +968 Hover/Click
Jan24 230313 430.00 430.80 424.20 424.80 -4.10 760 8,746 -153 Hover/Click
Mar24 230313 418.40 418.90 412.00 412.60 -4.30 496 5,059 +95 Hover/Click
May24 230313 410.10 411.90 405.20 405.40 -4.90 83 929 +22 Hover/Click
Total Volume and Open Interest 108,667 449,495 +3,003  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230313 55.34 55.34 55.34 55.34 -0.76 36 117 -7 Hover/Click
May23 230313 56.83 57.24 55.36 55.86 -0.75 76,095 175,615 +314 Hover/Click
Jul23 230313 57.00 57.43 55.58 56.00 -0.77 36,978 116,911 +3,172 Hover/Click
Aug23 230313 56.64 57.06 55.27 55.65 -0.78 6,635 29,676 +287 Hover/Click
Sep23 230313 56.47 56.61 54.91 55.27 -0.78 5,866 29,523 +1,317 Hover/Click
Oct23 230313 55.67 56.09 54.49 54.82 -0.79 5,425 18,567 +1,797 Hover/Click
Dec23 230313 55.84 55.89 54.32 54.62 -0.78 13,134 60,393 +2,694 Hover/Click
Jan24 230313 55.50 55.68 54.23 54.50 -0.76 1,877 10,249 +314 Hover/Click
Mar24 230313 55.41 55.55 54.19 54.42 -0.69 968 6,388 +231 Hover/Click
May24 230313 54.98 55.50 54.27 54.45 -0.64 935 2,043 +194 Hover/Click
Total Volume and Open Interest 149,008 455,355 +10,625  
Canola(WCE) Weekly Monthly
Mar23 230313 789.8 789.8 789.8 789.8 -10.0 0 2,718 -50 Hover/Click
May23 230313 777.8 777.8 766.5 767.8 -10.0 28,366 127,379 +470 Hover/Click
Jul23 230313 774.3 774.3 764.0 765.2 -10.1 9,919 94,298 +2,341 Hover/Click
Nov23 230313 753.7 754.4 744.4 744.9 -10.9 7,113 66,475 +796 Hover/Click
Jan24 230313 756.4 759.0 749.4 749.4 -11.0 88 4,092 +2 Hover/Click
Total Volume and Open Interest 45,487 296,227 +3,559  
Corn(CBOT) Weekly Monthly
Mar23 230313 622.25 629.00 620.25 624.50 +0.25 597 824 -454 Hover/Click
May23 230313 619.00 620.25 608.50 613.50 -3.75 223,647 523,246 +6,694 Hover/Click
Jul23 230313 608.00 609.00 598.00 603.00 -3.50 112,468 321,098 +12,556 Hover/Click
Sep23 230313 566.75 568.00 558.50 563.75 -1.75 37,658 172,702 +3,850 Hover/Click
Dec23 230313 558.75 561.50 552.50 557.25 -0.50 57,036 255,007 +3,038 Hover/Click
Mar24 230313 567.50 569.50 561.25 565.75 -0.50 3,750 22,656 +882 Hover/Click
May24 230313 572.25 574.75 565.25 571.00 -0.25 869 6,174 +345 Hover/Click
Jul24 230313 573.75 576.50 568.50 573.00 -0.25 417 3,537 +15 Hover/Click
Sep24 230313 544.75 547.75 542.00 547.25 +3.25 89 1,142 +23 Hover/Click
Dec24 230313 534.75 537.50 530.75 537.50 +3.75 752 11,610 +7 Hover/Click
Total Volume and Open Interest 437,344 1,319,521 +26,990  
Wheat(CBOT) Weekly Monthly
Mar23 230313 660.50 675.75 660.50 672.25 +5.50 42 47 +7 Hover/Click
May23 230313 682.00 696.00 667.25 684.50 +5.25 79,762 203,415 +5,968 Hover/Click
Jul23 230313 692.50 706.25 678.25 695.50 +5.50 41,758 99,484 +4,455 Hover/Click
Sep23 230313 703.25 717.25 690.00 706.50 +5.50 16,156 31,417 +1,414 Hover/Click
Dec23 230313 720.50 732.75 706.50 722.50 +5.25 6,195 34,676 +624 Hover/Click
Mar24 230313 732.50 744.00 718.25 734.00 +5.00 1,541 5,995 +0 Hover/Click
Total Volume and Open Interest 146,442 377,815 +12,681  
Wheat(KCBT) Weekly Monthly
Mar23 230313 813.50 813.50 813.50 813.50 +2.25 0 3 +0 Hover/Click
May23 230313 802.25 810.50 785.00 800.50 +2.25 25,894 86,052 +343 Hover/Click
Jul23 230313 792.25 800.25 776.00 789.75 +0.75 11,069 47,842 +802 Hover/Click
Sep23 230313 794.00 801.50 778.50 791.50 +1.00 3,717 18,704 +392 Hover/Click
Dec23 230313 799.00 807.50 785.00 797.50 +1.00 2,347 16,435 +381 Hover/Click
Mar24 230313 793.00 807.50 786.00 798.50 +1.75 516 1,353 +53 Hover/Click
May24 230313 793.75 802.25 786.50 794.75 +3.00 28 183 +13 Hover/Click
Total Volume and Open Interest 43,602 171,177 +1,986  
Wheat(MGE) Weekly Monthly
Mar23 230313 828.25 828.25 828.25 828.25 +7.75 60 6 -59 Hover/Click
May23 230313 825.50 840.00 816.00 832.50 +8.00 6,761 28,270 -244 Hover/Click
Jul23 230313 824.75 838.25 816.50 831.25 +6.50 3,509 11,875 +144 Hover/Click
Sep23 230313 820.00 832.50 813.00 825.50 +5.50 841 9,479 +140 Hover/Click
Dec23 230313 831.25 840.00 822.00 832.50 +5.00 482 4,258 +174 Hover/Click
Mar24 230313 840.75 840.75 834.75 834.75 +3.75 5 7 -59 Hover/Click
Total Volume and Open Interest 11,663 53,897 +92  
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 +1.25 398 3,132 -147 Hover/Click
Jul23 230313 349.00 349.75 343.00 348.00 +1.00 62 720 +0 Hover/Click
Sep23 230313 351.50 351.50 351.50 351.50 +0.75 11 308 +1 Hover/Click
Total Volume and Open Interest 517 4,635 -111  
Rough Rice(CBOT) Weekly Monthly
Mar23 230313 16.35 16.35 16.35 16.35 +0.32 10 50 -9 Hover/Click
May23 230313 16.40 16.74 16.27 16.67 +0.33 559 5,794 +135 Hover/Click
Jul23 230313 16.55 16.92 16.55 16.91 +0.33 44 633 +14 Hover/Click
Sep23 230313 15.55 15.55 15.35 15.45 +0.01 6 2,245 +3 Hover/Click
Total Volume and Open Interest 619 8,938 +143  
Live Cattle(CME) Weekly Monthly
Apr23 230313 163.650 164.000 162.535 163.550 -0.735 32,075 108,218 -10,961 Hover/Click
Jun23 230313 158.285 158.435 157.250 158.200 -0.450 28,557 120,575 +5,122 Hover/Click
Aug23 230313 158.050 158.330 157.200 158.130 -0.320 11,424 70,623 +1,511 Hover/Click
Oct23 230313 162.880 162.900 161.830 162.650 -0.600 6,559 29,779 +207 Hover/Click
Dec23 230313 167.400 167.535 166.600 167.485 -0.265 3,398 19,795 +183 Hover/Click
Feb24 230313 170.300 170.830 169.985 170.785 -0.065 624 4,880 +42 Hover/Click
Total Volume and Open Interest 83,183 357,821 -3,797  
Feeder Cattle(CME) Weekly Monthly
Mar23 230313 191.035 191.185 190.080 190.830 -0.655 2,077 6,761 -367 Hover/Click
Apr23 230313 197.485 197.485 195.750 197.080 -0.570 7,637 16,166 -58 Hover/Click
May23 230313 203.150 203.200 201.350 202.400 -1.180 6,643 16,100 +778 Hover/Click
Aug23 230313 216.000 216.435 214.735 216.080 -0.455 3,158 10,792 +135 Hover/Click
Sep23 230313 218.600 219.000 217.330 218.800 -0.330 1,129 3,032 +89 Hover/Click
Oct23 230313 220.650 220.950 219.250 220.650 -0.335 410 1,992 +70 Hover/Click
Nov23 230313 221.650 222.000 220.535 221.800 -0.400 173 889 +33 Hover/Click
Total Volume and Open Interest 21,270 56,218 +690  
Lean Hogs(CME) Weekly Monthly
Apr23 230313 86.730 87.430 85.750 86.230 -1.220 33,916 66,321 -6,429 Hover/Click
May23 230313 94.450 95.200 93.700 94.580 -0.350 241 1,216 -3  
Jun23 230313 102.180 103.280 101.400 102.600 -0.180 22,816 61,092 +1,965 Hover/Click
Jul23 230313 104.400 105.350 103.830 104.850 -0.050 6,613 17,934 +725 Hover/Click
Aug23 230313 104.850 105.630 104.200 105.150 -0.100 7,028 24,116 +778 Hover/Click
Oct23 230313 91.580 92.200 91.280 92.050 +0.070 3,455 26,127 -174 Hover/Click
Dec23 230313 83.980 84.550 83.500 84.430 +0.350 2,320 13,964 +508 Hover/Click
Feb24 230313 86.700 87.180 86.200 86.950 +0.220 355 6,207 +86 Hover/Click
Total Volume and Open Interest 76,798 218,316 -2,519  
Class III Milk(CME) Weekly Monthly
Mar23 230313 17.70 17.79 17.63 17.78 +0.07 212 5,667 +197 Hover/Click
Apr23 230313 17.68 17.88 17.50 17.78 +0.08 210 5,582 +80 Hover/Click
May23 230313 17.87 18.02 17.69 17.94 +0.09 171 3,107 +92 Hover/Click
Jun23 230313 18.28 18.44 18.17 18.33 unch 84 2,303 -2 Hover/Click
Jul23 230313 18.76 18.82 18.73 18.78 -0.09 27 1,584 +22 Hover/Click
Aug23 230313 19.25 19.25 19.10 19.20 -0.08 19 1,118 +11 Hover/Click
Sep23 230313 19.50 19.52 19.46 19.48 -0.07 18 1,143 +8 Hover/Click
Oct23 230313 19.68 19.68 19.57 19.65 -0.05 15 889 +11 Hover/Click
Nov23 230313 19.58 19.59 19.55 19.55 -0.03 15 797 +10 Hover/Click
Dec23 230313 19.18 19.20 19.18 19.18 -0.07 20 692 -14 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 791 23,454 +415  
Cocoa(ICE) Weekly Monthly
Mar23 230313 2613 2613 2613 2613 -61 21 10 -19 Hover/Click
May23 230313 2696 2696 2639 2653 -51 17,494 136,400 +20 Hover/Click
Jul23 230313 2702 2703 2649 2662 -49 7,945 80,349 +10 Hover/Click
Sep23 230313 2702 2702 2650 2662 -49 4,031 47,946 +542 Hover/Click
Dec23 230313 2682 2686 2638 2651 -44 2,606 49,159 +814 Hover/Click
Mar24 230313 2648 2651 2609 2622 -40 902 20,623 +36 Hover/Click
May24 230313 2628 2630 2593 2604 -41 203 4,831 -17 Hover/Click
Total Volume and Open Interest 33,266 347,485 +1,372  
Coffee "C"(ICE) Weekly Monthly
Mar23 230313 175.00 183.70 175.00 183.20 +0.95 52 122 -22 Hover/Click
May23 230313 177.75 180.80 173.25 179.20 +1.40 19,137 78,497 +12 Hover/Click
Jul23 230313 176.90 179.70 172.70 178.25 +1.15 7,245 41,082 +781 Hover/Click
Sep23 230313 175.45 177.95 171.15 176.50 +1.05 5,253 31,497 +35 Hover/Click
Dec23 230313 173.40 176.00 169.45 174.65 +0.95 1,794 27,980 -14 Hover/Click
Mar24 230313 174.40 175.60 169.50 174.40 +1.00 745 8,824 +109 Hover/Click
Total Volume and Open Interest 34,535 198,350 +1,020  
Orange Juice(ICE) Weekly Monthly
Mar23 230313 263.15 263.15 263.15 263.15 -5.90 4 430 +0 Hover/Click
May23 230313 242.45 243.90 234.15 234.90 -5.90 462 8,675 -8 Hover/Click
Jul23 230313 233.60 233.60 226.75 227.25 -5.45 24 925 +6 Hover/Click
Sep23 230313 227.30 227.30 221.30 221.55 -5.75 2 418 -2 Hover/Click
Nov23 230313 214.90 214.90 214.90 214.90 -5.75 0 107 +0 Hover/Click
Jan24 230313 207.20 207.20 207.20 207.20 -6.40 0 5 +0 Hover/Click
Total Volume and Open Interest 492 10,560 -4  
Sugar #11(ICE) Weekly Monthly
May23 230313 21.23 21.27 20.70 20.80 -0.36 65,365 388,318 -2,764 Hover/Click
Jul23 230313 20.65 20.68 20.19 20.29 -0.31 36,331 227,438 +4,599 Hover/Click
Oct23 230313 20.41 20.45 20.00 20.08 -0.29 21,926 124,587 +3,358 Hover/Click
Mar24 230313 20.43 20.46 20.02 20.10 -0.30 9,037 101,566 +799 Hover/Click
May24 230313 19.37 19.40 18.97 19.07 -0.29 2,429 27,090 +178 Hover/Click
Jul24 230313 18.55 18.60 18.19 18.31 -0.27 2,995 23,055 +70 Hover/Click
Oct24 230313 18.15 18.15 17.74 17.87 -0.28 1,223 18,849 -17 Hover/Click
Mar25 230313 18.00 18.00 17.65 17.76 -0.30 399 12,847 +175 Hover/Click
Total Volume and Open Interest 140,009 933,486 +6,511  
London Cocoa(LCE) Weekly Monthly
Mar23 230313 2046 2049 2014 2017 -33 2,578 17,671 -1,780 Hover/Click
May23 230313 2070 2077 2034 2041 -38 7,657 95,293 +11 Hover/Click
Jul23 230313 2068 2072 2031 2038 -37 3,658 46,956 +281 Hover/Click
Sep23 230313 2052 2052 2017 2022 -33 1,902 39,299 -207 Hover/Click
Dec23 230313 2013 2013 1979 1983 -34 1,100 45,184 +189 Hover/Click
Mar24 230313 1963 1963 1933 1938 -32 869 31,343 +583 Hover/Click
May24 230313 1943 1946 1917 1920 -34 82 11,102 +0 Hover/Click
Total Volume and Open Interest 18,218 295,674 -570  
London Sugar(LCE) Weekly Monthly
May23 230313 589.20 589.20 580.10 582.60 -7.30 4,451 46,925 +548 Hover/Click
Aug23 230313 575.50 577.20 568.00 570.80 -6.80 2,888 19,719 +134 Hover/Click
Oct23 230313 561.10 562.60 555.40 557.80 -5.90 1,251 11,322 -23 Hover/Click
Dec23 230313 551.20 551.20 546.40 548.30 -5.40 401 7,042 +32 Hover/Click
Mar24 230313 543.20 544.60 539.50 541.10 -5.50 118 4,057 +35 Hover/Click
Total Volume and Open Interest 9,128 90,327 +732  
Cotton(ICE) Weekly Monthly
May23 230313 78.69 81.18 77.95 81.18 +3.00 15,573 92,871 +1,725 Hover/Click
Jul23 230313 79.30 81.94 78.80 81.65 +2.71 8,065 46,340 -248 Hover/Click
Oct23 230313 82.04 82.04 82.04 82.04 +2.33 0 17 +0 Hover/Click
Dec23 230313 80.57 82.86 79.68 82.26 +2.01 4,438 41,748 +1,019 Hover/Click
Mar24 230313 81.07 82.50 79.70 81.90 +1.61 303 4,048 +8 Hover/Click
May24 230313 80.99 81.53 80.00 81.53 +1.36 40 772 +2 Hover/Click
Total Volume and Open Interest 28,446 188,934 +2,501  
Lumber(CME) Weekly Monthly
Mar23 230313 353.9 358.5 350.0 353.6 -2.4 62 112 -35  
May23 230313 406.8 415.9 400.8 413.6 -0.7 159 1,882 +3  
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 230313 76.60 77.47 72.30 74.80 -1.88 349,960 199,571 -20,867 Hover/Click
May23 230313 76.77 77.56 72.44 74.91 -1.87 147,719 264,937 +21,424 Hover/Click
Jun23 230313 76.63 77.57 72.52 74.95 -1.85 100,897 243,157 +6,306 Hover/Click
Jul23 230313 76.48 77.43 72.42 74.82 -1.83 35,316 136,320 +3,825 Hover/Click
Aug23 230313 76.16 77.02 72.21 74.54 -1.80 24,204 60,674 -2,775 Hover/Click
Sep23 230313 76.00 76.51 71.88 74.16 -1.76 26,802 117,905 +2,181 Hover/Click
Oct23 230313 75.85 75.90 71.69 73.75 -1.72 9,950 58,267 -494 Hover/Click
Nov23 230313 74.99 75.27 71.12 73.34 -1.67 7,767 27,047 -1,160 Hover/Click
Dec23 230313 74.42 75.17 70.73 72.92 -1.63 42,253 209,122 -911 Hover/Click
Jan24 230313 74.31 74.45 70.60 72.50 -1.59 3,996 38,430 +142 Hover/Click
Feb24 230313 71.78 72.97 70.29 72.09 -1.54 2,297 22,207 -174 Hover/Click
Mar24 230313 72.97 73.39 69.83 71.71 -1.49 3,545 26,166 -144 Hover/Click
Apr24 230313 73.09 73.09 69.89 71.37 -1.44 329 17,226 +111 Hover/Click
May24 230313 72.71 72.71 69.64 71.05 -1.39 196 11,746 +41 Hover/Click
Jun24 230313 71.99 72.51 68.85 70.73 -1.34 9,085 67,670 +327 Hover/Click
Jul24 230313 69.00 70.37 69.00 70.37 -1.30 71 10,016 -1 Hover/Click
Total Volume and Open Interest 786,358 1,769,150 +9,173  
e-miNY Crude Oil(NYM)
Apr23 230313 76.475 77.475 72.325 74.800 -1.875 11,878 2,686 -133  
May23 230313 76.700 77.575 72.450 74.900 -1.875 785 624 -53  
Jun23 230313 77.500 77.575 72.550 74.950 -1.850 132 276 -1  
Jul23 230313 76.150 77.350 72.450 74.825 -1.825 33 63 +4  
Aug23 230313 76.600 77.025 72.200 74.550 -1.800 10 40 +3  
Sep23 230313 74.800 76.350 71.875 74.150 -1.775 8 33 -1  
Oct23 230313 72.325 74.500 71.900 73.750 -1.725 5 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 77 220 +16  
Jan24 230313 72.500 72.500 72.500 72.500 -1.600 0 9 +0  
Total Volume and Open Interest 12,928 4,050 -165  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230313 277.92 280.80 264.56 276.15 -1.14 55,817 60,562 -4,113 Hover/Click
May23 230313 272.29 275.15 259.34 268.50 -3.38 39,204 58,215 +901 Hover/Click
Jun23 230313 267.99 270.50 255.47 263.51 -4.12 26,343 37,970 +2,167 Hover/Click
Jul23 230313 265.30 268.85 253.98 261.47 -4.39 7,784 18,196 +1,044 Hover/Click
Aug23 230313 259.00 263.47 254.10 260.80 -4.35 4,534 11,571 +359 Hover/Click
Sep23 230313 266.00 267.58 254.02 260.86 -4.21 5,362 14,027 +391 Hover/Click
Oct23 230313 257.52 263.10 254.32 260.84 -4.10 1,964 9,536 +58 Hover/Click
Nov23 230313 255.70 262.70 253.66 260.47 -4.07 1,518 8,349 +153 Hover/Click
Dec23 230313 265.62 266.11 253.02 259.65 -4.03 6,220 20,905 +174 Hover/Click
Jan24 230313 257.78 265.07 252.75 259.07 -3.92 1,165 3,818 +216 Hover/Click
Feb24 230313 253.31 263.93 252.01 258.20 -3.74 514 2,215 +2 Hover/Click
Mar24 230313 252.06 261.67 250.73 256.74 -3.52 671 2,395 +73 Hover/Click
Apr24 230313 252.39 254.68 250.86 254.68 -3.22 376 2,412 +142 Hover/Click
May24 230313 251.51 253.71 250.13 253.51 -2.94 220 977 +88 Hover/Click
Total Volume and Open Interest 152,270 260,176 +1,731  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230313 264.59 267.10 252.36 259.14 -5.44 52,565 83,051 -2,085 Hover/Click
May23 230313 264.24 266.18 251.68 258.09 -5.69 46,800 72,944 +3,540 Hover/Click
Jun23 230313 259.37 263.01 248.90 255.08 -5.59 32,238 52,164 +774 Hover/Click
Jul23 230313 256.09 259.22 245.64 251.56 -5.45 14,948 22,616 +1,410 Hover/Click
Aug23 230313 250.77 254.07 241.85 247.57 -5.30 8,481 8,912 +102 Hover/Click
Sep23 230313 249.73 250.35 237.43 242.95 -5.11 11,127 25,495 +206 Hover/Click
Oct23 230313 223.21 228.70 221.56 226.93 -5.04 3,775 13,435 +118 Hover/Click
Nov23 230313 219.67 223.57 217.30 222.09 -4.88 2,363 10,028 +495 Hover/Click
Dec23 230313 219.50 224.25 212.83 218.41 -4.72 2,444 12,247 -126 Hover/Click
Jan24 230313 213.51 216.55 211.70 216.50 -4.65 903 9,776 +129 Hover/Click
Total Volume and Open Interest 176,346 316,026 +4,931  
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 +0.176 138,147 153,357 -10,434 Hover/Click
May23 230313 2.566 2.751 2.514 2.726 +0.167 88,693 273,631 +1,642 Hover/Click
Jun23 230313 2.804 2.987 2.750 2.967 +0.168 26,174 62,072 +185 Hover/Click
Jul23 230313 3.020 3.197 2.970 3.184 +0.156 33,012 94,127 +4,183 Hover/Click
Aug23 230313 3.032 3.230 3.003 3.220 +0.158 17,733 41,084 +966 Hover/Click
Sep23 230313 3.019 3.196 2.969 3.186 +0.155 17,480 97,388 -12 Hover/Click
Oct23 230313 3.103 3.276 3.046 3.266 +0.148 17,394 92,773 -426 Hover/Click
Nov23 230313 3.489 3.619 3.401 3.607 +0.122 5,030 45,678 +336 Hover/Click
Dec23 230313 3.858 3.992 3.791 3.986 +0.100 4,377 36,867 +1,229 Hover/Click
Jan24 230313 4.056 4.176 3.974 4.171 +0.100 5,408 75,200 +836 Hover/Click
Feb24 230313 3.943 4.051 3.861 4.043 +0.088 2,794 25,185 +278 Hover/Click
Mar24 230313 3.626 3.705 3.530 3.693 +0.069 6,162 36,073 -213 Hover/Click
Apr24 230313 3.285 3.371 3.204 3.356 +0.067 4,231 41,619 -73 Hover/Click
May24 230313 3.279 3.354 3.193 3.341 +0.065 1,738 17,425 +34 Hover/Click
Jun24 230313 3.456 3.501 3.368 3.499 +0.061 749 6,254 -60 Hover/Click
Jul24 230313 3.564 3.647 3.529 3.647 +0.059 802 7,465 +92 Hover/Click
Total Volume and Open Interest 376,617 1,247,642 -1,900  
Brent Crude Oil(ICE) Weekly Monthly
May23 230313 82.60 83.48 78.34 80.77 -2.01 282,564 407,376 -21,348 Hover/Click
Jun23 230313 82.00 82.89 77.78 80.23 -1.93 212,243 495,317 +12,864 Hover/Click
Jul23 230313 81.60 82.47 77.44 79.87 -1.89 117,725 231,423 +13,212 Hover/Click
Aug23 230313 81.34 82.02 77.14 79.50 -1.84 47,991 119,082 +5,480 Hover/Click
Sep23 230313 80.92 81.58 76.78 79.13 -1.79 48,676 118,349 +2,209 Hover/Click
Oct23 230313 80.58 81.10 76.44 78.74 -1.73 19,515 67,713 +6 Hover/Click
Nov23 230313 80.15 80.64 76.09 78.36 -1.68 12,763 63,471 -374 Hover/Click
Dec23 230313 79.72 80.20 75.77 77.98 -1.63 66,148 206,553 +828 Hover/Click
Jan24 230313 78.77 79.59 75.49 77.59 -1.58 4,839 38,007 +390 Hover/Click
Feb24 230313 77.45 77.51 76.20 77.19 -1.52 1,700 47,284 -81 Hover/Click
Mar24 230313 77.01 77.49 75.06 76.81 -1.47 4,097 27,385 -139 Hover/Click
Apr24 230313 75.75 76.46 74.90 76.46 -1.42 969 11,967 -171 Hover/Click
May24 230313 76.15 76.15 76.15 76.15 -1.37 642 11,413 +127 Hover/Click
Jun24 230313 77.08 77.61 73.91 75.83 -1.33 11,031 65,016 -416 Hover/Click
Total Volume and Open Interest 853,416 2,141,546 +12,963  
Gas Oil(ICE) Weekly Monthly
Apr23 230313 814.50 823.75 772.50 804.25 -8.00 94,463 115,712 -4,088 Hover/Click
May23 230313 795.25 804.75 756.75 785.00 -10.50 60,107 93,133 +2,286 Hover/Click
Jun23 230313 784.75 791.75 745.25 771.00 -12.25 52,016 73,000 +1,979 Hover/Click
Jul23 230313 779.00 784.00 740.25 763.75 -12.75 13,623 32,949 +85 Hover/Click
Aug23 230313 777.75 779.75 738.00 760.25 -13.00 7,024 26,993 +717 Hover/Click
Sep23 230313 773.25 778.50 735.75 758.25 -12.75 10,906 37,545 +1,600 Hover/Click
Oct23 230313 771.25 776.50 736.50 756.50 -12.75 4,061 20,404 -88 Hover/Click
Nov23 230313 765.25 769.75 731.50 751.00 -12.75 3,181 15,775 +1,263 Hover/Click
Dec23 230313 757.25 762.25 722.75 743.50 -12.50 16,223 55,071 +859 Hover/Click
Jan24 230313 753.50 753.50 719.75 739.00 -12.50 1,046 14,130 +153 Hover/Click
Total Volume and Open Interest 283,364 545,255 -5,919  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230313 76.58 77.40 72.32 74.80 -1.88 32,532 47,798 -2,493 Hover/Click
May23 230313 76.69 77.27 72.48 74.91 -1.87 48,163 68,112 +1,597 Hover/Click
Jun23 230313 76.77 77.28 72.54 74.95 -1.85 45,673 76,937 +2,724 Hover/Click
Jul23 230313 76.62 76.98 72.67 74.82 -1.83 21,541 29,114 +876 Hover/Click
Aug23 230313 76.29 76.65 72.50 74.54 -1.80 13,083 13,550 -124 Hover/Click
Sep23 230313 75.87 76.11 72.16 74.16 -1.76 8,587 30,196 +359 Hover/Click
Oct23 230313 71.97 73.75 71.96 73.75 -1.72 4,005 10,133 +1,012 Hover/Click
Nov23 230313 73.23 73.34 73.22 73.34 -1.67 2,243 8,992 +429 Hover/Click
Dec23 230313 74.48 74.48 71.19 72.92 -1.63 8,892 70,251 +352 Hover/Click
Jan24 230313 72.50 72.50 72.50 72.50 -1.59 649 5,619 +50 Hover/Click
Feb24 230313 72.09 72.09 72.09 72.09 -1.54 223 2,645 -117 Hover/Click
Mar24 230313 71.71 71.71 71.71 71.71 -1.49 555 3,341 -28 Hover/Click
Apr24 230313 71.37 71.37 71.37 71.37 -1.44 3 1,006 +3 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 1,003 9,704 +101 Hover/Click
Jul24 230313 70.37 70.37 70.37 70.37 -1.30 0 1,120 +0 Hover/Click
Total Volume and Open Interest 188,355 436,843 +4,801  
US Dollar Index(ICE) Weekly Monthly
Mar23 230313 104.085 104.340 103.713 103.713 -0.840 24,403 6,871 -13,095 Hover/Click
Jun23 230313 103.745 104.045 103.070 103.183 -0.970 24,070 30,562 +12,255 Hover/Click
Sep23 230313 103.690 103.695 102.882 102.882 -0.895 352 458 +343 Hover/Click
Total Volume and Open Interest 48,825 37,896 -497  
Australian Dollar(CME) Weekly Monthly
Mar23 230313 65.96 66.78 65.96 66.66 +0.82 112,023 54,155 -16,370 Hover/Click
Jun23 230313 66.22 67.41 66.22 66.98 +0.89 80,620 143,073 +24,657 Hover/Click
Sep23 230313 66.71 67.84 66.71 67.15 +0.81 197 301 +119 Hover/Click
Total Volume and Open Interest 193,355 198,139 +8,430  
British Pound(CME) Weekly Monthly
Mar23 230313 120.96 121.40 120.51 121.15 +0.82 173,015 73,633 -19,601 Hover/Click
Jun23 230313 121.10 122.27 120.68 122.24 +1.63 134,121 165,818 +34,676 Hover/Click
Sep23 230313 121.66 122.37 121.02 122.36 +1.50 235 802 +213 Hover/Click
Total Volume and Open Interest 309,394 249,997 +17,137  
Canadian Dollar(CME) Weekly Monthly
Mar23 230313 72.40 73.10 72.40 72.87 +0.57 144,279 66,177 -27,232 Hover/Click
Jun23 230313 72.50 73.23 72.49 72.97 +0.55 113,905 170,119 +60,495 Hover/Click
Sep23 230313 72.70 73.35 72.69 73.10 +0.53 409 1,767 +335 Hover/Click
Dec23 230313 73.11 73.47 73.07 73.21 +0.51 13 907 +5 Hover/Click
Total Volume and Open Interest 258,631 239,526 +33,608  
Japanese Yen(CME) Weekly Monthly
Mar23 230313 74.66 75.53 74.08 75.32 +1.11 135,264 44,072 -30,197 Hover/Click
Jun23 230313 75.72 76.68 75.14 76.09 +0.77 99,156 162,129 +29,105 Hover/Click
Sep23 230313 76.83 77.63 76.32 77.07 +0.67 20 1,425 +3 Hover/Click
Total Volume and Open Interest 234,934 213,983 -984  
Swiss Franc(CME) Weekly Monthly
Mar23 230313 108.76 110.31 108.69 110.31 +1.73 29,586 23,924 -3,528 Hover/Click
Jun23 230313 109.94 111.53 109.86 111.07 +1.32 27,542 35,810 +9,116 Hover/Click
Sep23 230313 111.20 112.40 110.80 112.14 +1.33 1 338 +0 Hover/Click
Total Volume and Open Interest 57,129 60,111 +5,588  
EuroFX(CME) Weekly Monthly
Mar23 230313 106.87 107.37 106.51 107.20 +0.76 398,301 172,206 -181,314 Hover/Click
Jun23 230313 107.44 108.17 107.14 108.03 +0.93 322,442 658,880 +190,245 Hover/Click
Sep23 230313 107.86 108.63 107.62 108.50 +0.88 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 230313 545.88 548.00 521.63 530.38 -9.00 182,068 171,483 -41,552 Hover/Click
Jun23 230313 531.63 538.75 511.75 517.63 -12.63 153,878 291,650 +84,297 Hover/Click
Total Volume and Open Interest 335,954 463,806 +42,745  
Brazilian Real(CME) Weekly Monthly
Apr23 230313 190.90 193.70 188.55 189.40 -1.50 10,650 39,660 -1,558  
May23 230313 191.20 191.75 187.80 188.65 -1.50 556 445 +386  
Jun23 230313 187.75 187.75 187.40 187.75 -1.50 1,408 1,512 +1,408 Hover/Click
Jul23 230313 186.70 186.70 186.70 186.70 -1.55        
Total Volume and Open Interest 12,614 41,617 +236  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230313 129~000 131~140 127~000 130~040 +2~030 2,135 22,408 -372 Hover/Click
Jun23 230313 129~140 132~300 128~070 131~170 +2~060 380,819 1,195,042 -2,033 Hover/Click
Sep23 230313 130~260 133~170 129~080 131~160 +2~000 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 230313 112~170 114~290 112~065 114~045 +1~165 3,849 7,643 -2,418 Hover/Click
Jun23 230313 113~060 115~130 112~210 114~210 +1~165 1,841,360 4,295,915 -2,074 Hover/Click
Sep23 230313 113~235 116~000 113~105 115~030 +1~165 37 67 +14 Hover/Click
Total Volume and Open Interest 1,845,246 4,303,625 -4,478  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230313 107~234 109~160 107~144 108~302 +1~104 2,503 3,980 +3 Hover/Click
Jun23 230313 108~004 109~296 107~254 109~110 +1~104 1,527,053 4,266,876 +35,564 Hover/Click
Sep23 230313 109~270 109~270 109~270 109~270 +1~104       Hover/Click
Total Volume and Open Interest 1,529,556 4,270,856 +35,567  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230313 102~117 103~105 102~090 103~046 +1~013 1,239 1,751 -3,389 Hover/Click
Jun23 230313 102~104 103~195 102~103 103~131 +1~030 803,759 2,541,633 -18,866 Hover/Click
Sep23 230313 102~310 104~120 102~310 103~300 +1~044 1 42 +1 Hover/Click
Total Volume and Open Interest 804,999 2,543,426 -22,254  
Eurodollars(CME) Weekly Monthly
Mar23 230313 94.930 95.132 94.920 95.132 +0.270 148,126 763,653 -6,638  
Jun23 230313 94.445 95.170 94.435 94.940 +0.515 215,360 706,457 +44,249  
Sep23 230313 94.660 95.885 94.655 95.625 +1.010 43,994 638,380 -2,755  
Dec23 230313 94.950 96.020 94.930 95.830 +0.930 44,024 577,639 -827  
Mar24 230313 95.320 96.180 95.285 96.065 +0.775 29,025 439,486 -7,683  
Jun24 230313 95.745 96.390 95.645 96.255 +0.555 19,726 413,208 +1,600  
Sep24 230313 96.040 96.570 95.960 96.390 +0.365 15,290 372,414 +683  
Dec24 230313 96.260 96.660 96.155 96.435 +0.200 24,100 557,317 -6,238  
Mar25 230313 96.370 96.680 96.270 96.445 +0.095 13,738 223,360 +786  
Jun25 230313 96.455 96.700 96.330 96.460 +0.040 10,074 171,222 -185  
Sep25 230313 96.510 96.750 96.375 96.490 +0.015 9,932 139,024 -815  
Dec25 230313 96.630 96.790 96.415 96.560 +0.035 13,766 136,231 -886  
Mar26 230313 96.590 96.815 96.440 96.585 +0.025 6,375 83,234 -238  
Jun26 230313 96.620 96.820 96.460 96.600 +0.010 4,128 74,390 +509  
Sep26 230313 96.685 96.825 96.475 96.610 unch 3,753 94,995 +274  
Dec26 230313 96.715 96.820 96.485 96.630 +0.010 6,733 64,194 -741  
Mar27 230313 96.720 96.815 96.500 96.640 +0.010 4,477 46,491 +88  
Jun27 230313 96.620 96.795 96.495 96.630 +0.005 2,901 38,395 -7  
Total Volume and Open Interest 641,661 5,667,222 +27,571  
Ultra T-Bond(CBOT)
Mar23 230313 141~07 145~27 138~09 142~03 +1~17 1,254 9,018 -703  
Jun23 230313 140~23 146~03 138~14 142~11 +1~19 252,228 1,458,457 +897  
Sep23 230313 142~11 142~11 142~11 142~11 +1~19 0 2 +0  
Total Volume and Open Interest 253,482 1,467,477 +194  
Ultra 10-Yr T-Note(CBOT)
Mar23 230313 120~120 122~010 118~240 121~040 +1~250 1,005 8,788 -692  
Jun23 230313 119~130 121~315 118~210 121~020 +1~250 403,902 1,558,495 +2,728  
Sep23 230313 120~270 120~270 120~270 120~270 +1~250        
Total Volume and Open Interest 404,907 1,567,283 +2,036  
30 Day Federal Funds(CBOT)
Mar23 230313 95.342 95.507 95.342 95.395 +0.057 37,714 197,627 +13,632  
Apr23 230313 95.145 95.380 95.135 95.285 +0.185 213,863 474,963 -1,160  
May23 230313 94.890 95.440 94.890 95.240 +0.385 159,081 315,897 +2,485  
Jun23 230313 94.790 95.445 94.790 95.300 +0.525 20,346 86,844 +388  
Jul23 230313 94.750 95.695 94.750 95.470 +0.740 93,427 219,536 +9,032  
Aug23 230313 94.765 95.985 94.765 95.735 +0.985 108,682 159,992 +4,820  
Total Volume and Open Interest 799,213 1,746,377 +36,791  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230313 145.84 147.28 145.75 147.26 +2.29 9,235 12,393 +5,484 Hover/Click
Sep23 230313 147.26 147.26 147.26 147.26 +2.29       Hover/Click
Dec23 230313 147.26 147.26 147.26 147.26 +2.29       Hover/Click
Total Volume and Open Interest 18,409 20,920 +1,761  
Euro-Buxl(EUREX)
Jun23 230313 138.18 145.80 137.34 143.36 +4.74 71,738 221,393 -1,998  
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 71,738 221,395 -1,998  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230313 133.61 137.24 133.17 136.20 +2.47 723,655 1,401,684 -36,284 Hover/Click
Sep23 230313 132.99 135.99 132.99 135.24 +2.34 3 9 +1 Hover/Click
Dec23 230313 135.00 135.00 135.00 135.00 +2.47       Hover/Click
Total Volume and Open Interest 723,658 1,401,693 -36,283  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230313 116.42 118.73 116.17 118.00 +1.54 569,918 1,613,816 -51,314 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 569,918 1,613,823 -51,314  
Euro-Schatz(EUREX)
Jun23 230313 105.04 106.12 104.96 105.76 +0.75 578,160 1,810,072 -55,341  
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 578,160 1,810,073 -55,341  
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 0 188 +0  
Total Volume and Open Interest 0 830 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230313 104~12 105~11 104~10 105~11 +2~01 308 4,569 -346 Hover/Click
Jun23 230313 102~14 106~06 102~13 104~28 +2~13 182,392 424,130 -5,974 Hover/Click
Total Volume and Open Interest 182,700 428,740 -6,320  
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 230313 97.040 97.090 97.035 97.043 +0.013 143,935 488,756 -7,871  
Jun23 230313 96.325 96.935 96.285 96.640 +0.360 130,739 651,217 +2,495  
Sep23 230313 96.140 96.795 96.120 96.515 +0.440 157,860 637,310 -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 51,007 150,330 -15,798  
Jun23 230313 96.01 96.16 95.99 96.06 +0.04 27,611 256,924 +994  
Sep23 230313 95.88 96.10 95.85 95.98 +0.09 15,932 169,179 -4,095  
Dec23 230313 95.89 96.16 95.86 96.00 +0.10 13,596 199,018 -2,960  
Mar24 230313 95.95 96.24 95.93 96.07 +0.11 13,024 121,595 -2,100  
Jun24 230313 96.06 96.35 96.05 96.18 +0.11 6,217 108,680 -2,662  
Sep24 230313 96.16 96.45 96.15 96.28 +0.10 6,698 66,273 -2,416  
Dec24 230313 96.27 96.53 96.25 96.35 +0.07 4,495 59,317 -399  
Mar25 230313 96.35 96.60 96.33 96.42 +0.07 3,719 12,303 +1,458  
Jun25 230313 96.39 96.45 96.39 96.45 +0.06 176 693 +122  
Total Volume and Open Interest 95,775 1,119,565 -21,315  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230313 96.41 96.72 96.37 96.48 +0.07 442,637 1,071,537 -19,287  
Jun23 230313 96.40 96.72 96.37 96.48 +0.07 305,800 271,310 +209,682  
Total Volume and Open Interest 748,437 1,342,847 +190,395  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230313 96.66 96.96 96.63 96.79 +0.13 235,566 810,629 -39,379  
Jun23 230313 96.65 96.96 96.63 96.80 +0.14 105,955 148,965 +99,198  
Total Volume and Open Interest 341,521 959,594 +59,819  
Gold(CMX) Weekly Monthly
Apr23 230313 1877.1 1919.5 1875.7 1916.5 +49.3 228,473 265,545 -27,576 Hover/Click
Jun23 230313 1893.8 1935.7 1892.5 1933.0 +49.0 73,558 146,736 +21,715 Hover/Click
Aug23 230313 1919.4 1952.0 1910.5 1949.8 +47.7 998 16,901 +236 Hover/Click
Oct23 230313 1937.4 1968.4 1929.2 1966.1 +45.9 205 6,056 +98 Hover/Click
Dec23 230313 1947.5 1983.5 1947.0 1981.8 +43.8 696 15,567 +6 Hover/Click
Feb24 230313 1984.5 1997.9 1984.5 1997.9 +41.3 281 1,518 +15 Hover/Click
Apr24 230313 2013.3 2014.9 2013.3 2014.9 +39.1 99 533 +49 Hover/Click
Jun24 230313 2006.5 2029.4 2006.5 2029.4 +37.1 14 432 +7 Hover/Click
Aug24 230313 2041.9 2041.9 2041.9 2041.9 +35.8 0 22 +0 Hover/Click
Oct24 230313 2055.2 2055.2 2055.2 2055.2 +33.0 0 21 +0 Hover/Click
Dec24 230313 2067.6 2067.6 2067.6 2067.6 +32.2 46 372 +45 Hover/Click
Total Volume and Open Interest 304,743 454,259 -5,164  
Silver(CMX) Weekly Monthly
Mar23 230313 2069.0 2179.3 2069.0 2179.3 +141.8 7 81 -48 Hover/Click
May23 230313 2072.0 2204.5 2064.5 2192.3 +141.7 47,400 108,573 -665 Hover/Click
Jul23 230313 2087.5 2220.5 2083.0 2209.2 +140.6 2,437 10,661 +291 Hover/Click
Sep23 230313 2121.0 2239.0 2110.0 2227.8 +139.3 1,080 4,513 +182 Hover/Click
Dec23 230313 2152.0 2260.0 2140.0 2250.2 +132.3 456 3,634 +143 Hover/Click
Mar24 230313 2267.5 2269.6 2266.5 2269.6 +129.0 82 361 +61 Hover/Click
May24 230313 2287.7 2287.7 2287.7 2287.7 +129.4 2 32 +0 Hover/Click
Total Volume and Open Interest 51,590 128,413 -56  
Platinum(NYMEX) Weekly Monthly
Apr23 230313 965.3 1012.0 960.4 1004.9 +42.7 23,373 38,499 -4,592 Hover/Click
Jul23 230313 975.0 1014.6 963.7 1007.6 +42.1 7,082 27,318 +3,687 Hover/Click
Oct23 230313 972.4 1013.8 969.3 1007.4 +37.7 144 1,476 -55 Hover/Click
Jan24 230313 1001.8 1010.7 1001.8 1010.7 +35.8 10 253 +2 Hover/Click
Total Volume and Open Interest 30,609 67,554 -958  
Palladium(NYMEX) Weekly Monthly
Mar23 230313 1372.50 1461.70 1367.00 1461.70 +113.60 2 35 -1 Hover/Click
Jun23 230313 1374.00 1485.00 1363.00 1476.70 +114.40 2,291 12,641 +127 Hover/Click
Sep23 230313 1442.50 1490.20 1435.50 1490.20 +113.50 92 102 +43 Hover/Click
Total Volume and Open Interest 2,398 12,796 +172  
Copper(CMX) Weekly Monthly
Mar23 230313 402.30 408.00 394.60 406.95 +2.40 584 3,284 -111 Hover/Click
May23 230313 400.75 407.75 392.15 405.35 +2.30 54,533 125,624 -970 Hover/Click
Jul23 230313 401.20 408.05 392.85 405.90 +2.35 6,088 37,802 +452 Hover/Click
Sep23 230313 402.35 408.00 393.85 406.25 +2.35 3,278 15,579 +30 Hover/Click
Dec23 230313 404.85 408.00 393.90 406.45 +2.35 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 230313 32029 32366 31530 31830 -88 203,238 83,726 -1,845 Hover/Click
Jun23 230313 32293 32595 31740 32055 -110 25,468 8,786 +5,067 Hover/Click
Sep23 230313 32750 32794 32001 32257 -92 13 51 +0 Hover/Click
Dec23 230313 32374 32374 32374 32374 -101 0 2 +0 Hover/Click
Total Volume and Open Interest 228,719 92,565 +3,222  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230313 3887.75 3938.75 3808.75 3856.75 -6.00 2,547,423 1,936,702 -63,360 Hover/Click
Jun23 230313 3920.50 3971.50 3839.25 3888.75 -8.75 377,134 244,249 +107,100 Hover/Click
Sep23 230313 3945.00 4005.00 3874.75 3919.25 -15.25 930 1,902 +105 Hover/Click
Dec23 230313 3945.00 3973.75 3916.00 3942.00 -27.50 46 2,808 +18 Hover/Click
Total Volume and Open Interest 2,925,576 2,187,704 +43,827  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230313 11894.75 12095.75 11670.00 11931.75 +91.50 816,838 243,662 -7,896 Hover/Click
Jun23 230313 12014.00 12222.75 11806.25 12055.00 +86.00 64,589 18,639 +6,734 Hover/Click
Sep23 230313 12220.00 12337.25 11929.25 12170.00 +51.50 42 266 +105 Hover/Click
Total Volume and Open Interest 881,472 262,877 -1,057  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230313 2452.60 2498.90 2380.50 2406.50 -45.80 18,393 42,717 -1,537 Hover/Click
Jun23 230313 2481.00 2519.30 2397.80 2423.50 -48.30 4,568 2,572 +2,478 Hover/Click
Sep23 230313 2442.90 2442.90 2442.90 2442.90 -48.20       Hover/Click
Total Volume and Open Interest 22,961 45,289 +941  
Volatility Index(CBOE)
Mar23 230313 23.95 28.40 22.40 25.37 +1.19 118,653 117,032 -3,216  
Apr23 230313 24.45 27.50 23.00 25.53 +0.75 85,795 121,966 +6,118  
May23 230313 24.20 26.50 23.03 25.16 +0.66 32,644 44,872 +2,407  
Jun23 230313 24.15 25.98 23.11 24.96 +0.66 15,572 31,644 +239  
Total Volume and Open Interest 269,000 366,627 +7,018  
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 -27.60 252,853 431,201 -1,079 Hover/Click
Jun23 230313 1797.40 1825.40 1736.30 1758.80 -29.40 22,422 16,257 +11,380 Hover/Click
Sep23 230313 1778.00 1835.90 1756.60 1776.00 -29.90 2 12 -2 Hover/Click
Total Volume and Open Interest 275,277 447,470 +10,299  
Nikkei 225(CME)
Jun23 230313 27610 27790 27080 27235 -360 5,955 13,185 -215  
Sep23 230313 27350 27350 27305 27350 -385        
Total Volume and Open Interest 5,955 13,185 -5,127  
Nikkei 225(SGX) Weekly Monthly
Jun23 230313 27860 28010 27365 27620 -730 55,015 93,478 +20,621  
Sep23 230313 27430 27570 27430 27570 -740 0 98 +0  
Dec23 230313 27365 27365 27365 27365 -740 0 6,606 +0  
Total Volume and Open Interest 113,395 207,126 +4,362  
Nikkei 225 Mini(JPX)
Jun23 230313 27655 27715 27365 27650 -210 479,180 299,079 +56,515  
Sep23 230313 27825 27955 27310 27550 -770 1,813 4,736 +286  
Dec23 230313 27580 27730 27100 27370 -730 1,220 2,902 +122  
Total Volume and Open Interest 614,776 698,332 -21,902  
Nikkei 225(JPX)
Jun23 230313 27650 27710 27370 27650 -210 34,158 211,504 +17,804  
Sep23 230313 27530 27650 27310 27550 -240 15 5,800 +1  
Dec23 230313 27290 27370 27150 27370 -210 10 31,829 +1,968  
Total Volume and Open Interest 43,746 383,929 +15,651  
Nikkei 225(CME) Yen
Jun23 230313 27515 27715 26995 27160 -365 44,490 43,096 +8,689  
Sep23 230313 27105 27600 26980 27105 -350 15 1 +1  
Dec23 230313 26895 26895 26895 26895 -350        
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 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 65,452 259,545 +198  
Apr23 230313 7245.5 7245.5 6991.5 7024.0 -211.0 2,594 8,797 +817  
May23 230313 6950.0 6950.0 6950.0 6950.0 -212.5        
Jun23 230313 7084.5 7114.0 6896.5 6901.0 -214.5 160 148 +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 68,206 268,491 +1,057  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230313 19325 19827 19280 19627 +326 112,675 117,880 -769  
Apr23 230313 19399 19872 19340 19681 +315 814 3,329 +202  
May23 230313 19513 19616 19471 19616 +311 0 103 +0  
Total Volume and Open Interest 113,726 139,415 -582  
DAX(EUREX) Weekly Monthly
Mar23 230313 15412.0 15494.0 14890.0 14990.0 -408.0 72,440 90,084 +4,082  
Jun23 230313 15569.0 15661.0 15052.0 15148.0 -419.0 5,046 5,674 +2,427  
Sep23 230313 15265.0 15265.0 15265.0 15265.0 -441.0 0 146 +0  
Total Volume and Open Interest 77,486 95,904 +6,509  
Mini-DAX(EUREX)
Mar23 230313 15391.0 15494.0 14889.0 14990.0 -408.0 36,547 15,212 +587  
Jun23 230313 15549.0 15658.0 15051.0 15148.0 -419.0 749 889 +270  
Sep23 230313 15401.0 15401.0 15265.0 15265.0 -441.0 4 4 +4  
Total Volume and Open Interest 37,300 16,105 +861  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230313 4218 4246 4071 4103 -117 1,076,074 4,028,668 +64,249  
Jun23 230313 4159 4185 4008 4040 -120 284,543 636,733 +160,783  
Sep23 230313 4120 4120 4061 4061 -125 0 4 +0  
Total Volume and Open Interest 1,361,157 4,699,973 +225,486  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230313 10741 10744 10490 10600 -112 36,784 178,434 +15,821  
Jun23 230313 10611 10625 10369 10471 -122 8,143 19,930 +9,046  
Sep23 230313 10500 10515 10394 10499 -134 0 56 +0  
Total Volume and Open Interest 44,927 198,420 +24,867  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230313 7738.50 7747.50 7524.00 7547.00 -184.00 169,659 603,708 -28,340  
Jun23 230313 7731.00 7745.00 7522.00 7544.00 -187.00 69,189 73,385 +55,491  
Sep23 230313 7601.00 7601.00 7557.00 7557.00 -183.00 0 219 +0  
Total Volume and Open Interest 238,848 677,320 +27,151  
SPI 200(SFE) Weekly Monthly
Mar23 230313 7144.0 7195.0 7070.0 7106.0 -42.0 61,306 327,040 -6,988  
Jun23 230313 7176.0 7240.0 7102.0 7137.0 -42.0 6,226 6,431 +4,548  
Sep23 230313 7070.0 7070.0 7070.0 7070.0 -42.0        
Total Volume and Open Interest 67,532 333,474 -2,440  
FTSE MIB(ISE)
Mar23 230313 27285.00 27420.00 26000.00 26239.00 -1029.00 17,811 94,242 +1,470  
Jun23 230313 26810.00 26920.00 25515.00 25744.00 -1042.00 1,089 4,216 +1,601  
Sep23 230313 25824.00 25824.00 25824.00 25824.00 -1047.00 1 14 +1  
Total Volume and Open Interest 18,901 98,472 +3,072  
KOSPI 200(KFE)
Jun23 230313 313.30 314.95 309.35 314.15 +2.80 114,377 303,457 +46,707  
Sep23 230313 314.80 316.35 311.05 315.45 +2.50 28 15,114 +719  
Dec23 230313 313.50 313.50 313.50 313.50 +0.85 4 24,441 +79  
Total Volume and Open Interest 241,688 431,590 +7,511  
GSCI(CME) Weekly Monthly
Mar23 230313 559.05 576.25 559.05 569.55 -6.45 215 399 -165  
Apr23 230313 563.25 576.45 559.60 570.10 -6.50 215 586 +162  
May23 230313 572.60 572.60 572.60 572.60 -1.50        
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

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!!!