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 Tue March 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230314 1501.00 1502.50 1499.75 1499.75 -0.25 139 38 -127 Hover/Click
May23 230314 1490.00 1496.75 1484.00 1493.75 +2.50 124,759 316,881 -4,746 Hover/Click
Jul23 230314 1478.00 1484.50 1471.75 1481.75 +2.75 55,293 168,193 -947 Hover/Click
Aug23 230314 1440.00 1445.25 1433.00 1442.25 +1.50 4,730 18,806 -76 Hover/Click
Sep23 230314 1371.75 1376.25 1365.25 1373.00 +0.75 2,594 13,084 +73 Hover/Click
Nov23 230314 1338.50 1343.50 1332.50 1338.50 -0.75 29,686 139,064 +1,939 Hover/Click
Jan24 230314 1344.00 1348.75 1337.50 1343.00 -1.25 3,435 15,330 -261 Hover/Click
Mar24 230314 1336.25 1341.00 1330.50 1335.50 -1.25 3,047 15,047 +133 Hover/Click
May24 230314 1336.75 1340.25 1331.00 1335.25 -1.50 1,360 6,216 +169 Hover/Click
Jul24 230314 1335.50 1342.25 1333.25 1338.00 -1.75 693 1,923 +147 Hover/Click
Aug24 230314 1322.75 1322.75 1322.75 1322.75 -2.00 2 14 +0 Hover/Click
Sep24 230314 1294.50 1294.50 1294.50 1294.50 -2.00 0 106 +0 Hover/Click
Nov24 230314 1285.00 1287.50 1282.50 1283.75 -1.75 691 4,608 +211 Hover/Click
Jan25 230314 1285.00 1285.00 1285.00 1285.00 -1.75 4 18 +0 Hover/Click
Total Volume and Open Interest 226,438 699,571 -3,485  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230314 487.50 492.20 487.50 492.20 unch 306 18 -295 Hover/Click
May23 230314 479.30 482.70 472.20 481.20 +1.90 63,685 220,182 -6,101 Hover/Click
Jul23 230314 471.50 474.20 465.10 473.20 +1.50 38,131 107,050 +924 Hover/Click
Aug23 230314 459.50 461.30 453.70 460.70 +0.60 3,765 16,259 -95 Hover/Click
Sep23 230314 444.10 445.50 438.70 444.50 -0.70 3,541 17,426 +820 Hover/Click
Oct23 230314 432.10 433.40 426.90 431.10 -2.40 1,361 12,714 +20 Hover/Click
Dec23 230314 430.20 430.80 423.90 428.20 -2.50 13,211 53,004 +1,031 Hover/Click
Jan24 230314 423.40 424.80 418.30 422.20 -2.60 831 8,723 +87 Hover/Click
Mar24 230314 411.80 413.10 407.00 410.00 -2.60 850 5,593 +333 Hover/Click
May24 230314 404.40 405.50 401.10 403.60 -1.80 163 1,024 +28 Hover/Click
Total Volume and Open Interest 125,878 443,761 -3,234  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230314 55.84 55.84 55.84 55.84 +0.50 21 151 -12 Hover/Click
May23 230314 55.90 57.08 55.71 56.18 +0.32 68,601 171,217 -5,058 Hover/Click
Jul23 230314 56.10 57.18 55.91 56.40 +0.40 37,711 119,543 +1,505 Hover/Click
Aug23 230314 55.80 56.74 55.59 56.07 +0.42 8,255 31,287 +585 Hover/Click
Sep23 230314 55.37 56.32 55.24 55.68 +0.41 6,209 30,275 +373 Hover/Click
Oct23 230314 54.92 55.81 54.79 55.22 +0.40 3,785 18,860 +9 Hover/Click
Dec23 230314 54.75 55.53 54.59 55.01 +0.39 12,028 62,758 +747 Hover/Click
Jan24 230314 54.68 55.36 54.52 54.86 +0.36 1,297 10,743 +90 Hover/Click
Mar24 230314 54.55 55.25 54.55 54.76 +0.34 1,167 7,067 +264 Hover/Click
May24 230314 54.90 55.20 54.64 54.77 +0.32 267 2,122 +29 Hover/Click
Total Volume and Open Interest 139,519 460,154 -1,455  
Canola(WCE) Weekly Monthly
Mar23 230314 779.6 779.6 779.6 779.6 -10.2 0 2,718 +0 Hover/Click
May23 230314 767.8 771.0 757.0 757.6 -10.2 17,776 128,589 +1,287 Hover/Click
Jul23 230314 765.2 768.0 754.2 755.1 -10.1 8,460 98,627 +564 Hover/Click
Nov23 230314 744.9 747.6 734.6 735.9 -9.0 6,355 68,140 +177 Hover/Click
Jan24 230314 749.4 752.1 739.6 740.6 -8.8 255 4,093 -16 Hover/Click
Mar24 230314 744.6 744.6 744.6 744.6 -8.8 12 1,248 +0 Hover/Click
Total Volume and Open Interest 32,876 303,446 +2,026  
Corn(CBOT) Weekly Monthly
Mar23 230314 624.00 627.50 624.00 627.50 +3.00 542 159 -283 Hover/Click
May23 230314 612.75 621.75 609.25 620.75 +7.25 141,049 510,901 -8,711 Hover/Click
Jul23 230314 602.00 611.00 599.00 609.75 +6.75 69,243 335,049 +6,445 Hover/Click
Sep23 230314 563.25 569.25 559.50 567.50 +3.75 34,272 175,038 +234 Hover/Click
Dec23 230314 557.00 560.75 552.25 559.25 +2.00 42,143 257,495 -374 Hover/Click
Mar24 230314 565.25 569.25 561.25 568.00 +2.25 2,939 23,466 +480 Hover/Click
May24 230314 570.50 574.25 566.75 573.00 +2.00 872 6,559 +269 Hover/Click
Jul24 230314 571.75 575.75 569.25 575.00 +2.00 514 3,818 +212 Hover/Click
Sep24 230314 547.00 548.75 545.75 548.00 +0.75 76 1,213 +47 Hover/Click
Dec24 230314 536.25 539.00 535.50 538.00 +0.50 572 11,804 +150 Hover/Click
Total Volume and Open Interest 292,249 1,327,045 -1,520  
Wheat(CBOT) Weekly Monthly
Mar23 230314 686.50 686.50 686.50 686.50 +14.25 30 33 -5 Hover/Click
May23 230314 683.00 699.75 677.50 696.25 +11.75 78,534 196,294 -4,936 Hover/Click
Jul23 230314 693.50 710.00 688.00 706.75 +11.25 29,912 104,191 +3,330 Hover/Click
Sep23 230314 705.75 720.75 699.75 717.50 +11.00 12,056 32,747 +554 Hover/Click
Dec23 230314 721.50 735.75 715.00 733.00 +10.50 4,866 35,579 +522 Hover/Click
Mar24 230314 734.00 746.75 726.50 744.00 +10.00 1,271 6,146 +20 Hover/Click
Total Volume and Open Interest 127,108 377,931 -405  
Wheat(KCBT) Weekly Monthly
Mar23 230314 813.50 813.50 813.50 813.50 unch       Hover/Click
May23 230314 800.00 820.50 795.50 817.75 +17.25 19,941 84,152 -1,149 Hover/Click
Jul23 230314 790.75 808.75 785.25 805.50 +15.75 9,047 48,675 +920 Hover/Click
Sep23 230314 794.50 809.00 787.50 806.00 +14.50 2,959 19,156 +288 Hover/Click
Dec23 230314 798.00 814.25 793.50 811.00 +13.50 1,117 16,732 -44 Hover/Click
Mar24 230314 798.00 814.50 795.00 811.25 +12.75 131 1,433 +73 Hover/Click
May24 230314 798.00 809.00 791.75 806.25 +11.50 10 180 +3 Hover/Click
Total Volume and Open Interest 33,256 170,949 +101  
Wheat(MGE) Weekly Monthly
Mar23 230314 845.50 845.50 845.50 845.50 +17.25       Hover/Click
May23 230314 832.00 851.25 824.25 850.00 +17.50 3,781 27,555 -428 Hover/Click
Jul23 230314 831.25 848.75 824.25 847.25 +16.00 1,500 13,243 +17 Hover/Click
Sep23 230314 826.00 843.25 819.25 840.50 +15.00 571 9,989 +97 Hover/Click
Dec23 230314 832.00 848.25 828.25 846.25 +13.75 214 4,468 +83 Hover/Click
Mar24 230314 843.50 848.50 835.00 848.50 +13.75 13 101 +2 Hover/Click
Total Volume and Open Interest 6,079 55,374 -235  
Oats(CBOT) Weekly Monthly
Mar23 230314 340.25 340.25 340.25 340.25 -5.50 6 4 -1 Hover/Click
May23 230314 348.75 351.00 345.75 349.00 +1.00 246 3,038 -32 Hover/Click
Jul23 230314 348.00 351.00 347.25 349.00 +1.00 13 726 +3 Hover/Click
Sep23 230314 352.50 352.50 352.50 352.50 +1.00 0 308 +0 Hover/Click
Total Volume and Open Interest 276 4,557 -23  
Rough Rice(CBOT) Weekly Monthly
Mar23 230314 16.73 16.73 16.73 16.73 +0.38 2 2 +2 Hover/Click
May23 230314 16.69 17.19 16.69 17.16 +0.49 492 5,820 -31 Hover/Click
Jul23 230314 17.05 17.40 17.05 17.34 +0.44 21 653 +4 Hover/Click
Sep23 230314 15.46 15.54 15.46 15.50 +0.05 21 2,269 +19 Hover/Click
Total Volume and Open Interest 539 8,960 -6  
Live Cattle(CME) Weekly Monthly
Apr23 230314 163.800 163.900 162.880 163.050 -0.500 43,213 91,004 -8,263 Hover/Click
Jun23 230314 158.485 158.550 157.630 157.750 -0.450 34,409 128,422 +5,828 Hover/Click
Aug23 230314 158.400 158.435 157.435 157.580 -0.550 18,153 73,079 +1,760 Hover/Click
Oct23 230314 162.985 162.985 161.985 162.235 -0.415 10,835 30,860 +758 Hover/Click
Dec23 230314 167.500 167.550 166.830 167.080 -0.405 4,603 20,167 +203 Hover/Click
Feb24 230314 170.785 170.850 170.235 170.485 -0.300 1,700 4,708 -284 Hover/Click
Total Volume and Open Interest 113,732 352,209 -39  
Feeder Cattle(CME) Weekly Monthly
Mar23 230314 191.185 191.380 189.630 189.935 -0.895 2,625 5,350 -764 Hover/Click
Apr23 230314 197.400 197.500 195.350 195.750 -1.330 9,545 15,547 -260 Hover/Click
May23 230314 202.535 202.985 200.900 201.300 -1.100 8,448 17,478 +679 Hover/Click
Aug23 230314 216.380 216.550 215.035 215.435 -0.645 2,853 11,042 +127 Hover/Click
Sep23 230314 219.100 219.400 217.785 218.300 -0.500 909 3,295 +169 Hover/Click
Oct23 230314 220.800 221.080 219.800 220.285 -0.365 401 2,026 +13 Hover/Click
Nov23 230314 222.035 222.200 221.080 221.485 -0.315 184 877 -2 Hover/Click
Total Volume and Open Interest 25,011 56,113 -36  
Lean Hogs(CME) Weekly Monthly
Apr23 230314 86.230 86.330 85.030 85.400 -0.830 29,561 60,336 -3,253 Hover/Click
May23 230314 94.180 95.050 93.680 93.700 -0.880 100 1,251 +14  
Jun23 230314 102.700 102.980 101.550 101.580 -1.020 21,719 67,474 +2,827 Hover/Click
Jul23 230314 104.580 105.030 103.900 103.950 -0.900 5,810 17,510 -740 Hover/Click
Aug23 230314 105.150 105.150 103.930 104.030 -1.120 4,976 24,964 +171 Hover/Click
Oct23 230314 92.080 92.100 90.900 91.230 -0.820 3,449 25,771 -290 Hover/Click
Dec23 230314 84.450 84.530 83.350 83.680 -0.750 2,368 14,888 +559 Hover/Click
Feb24 230314 87.100 87.130 86.080 86.380 -0.570 722 6,513 +174 Hover/Click
Total Volume and Open Interest 68,937 220,318 -428  
Class III Milk(CME) Weekly Monthly
Mar23 230314 17.72 17.99 17.72 17.95 +0.17 159 5,563 -43 Hover/Click
Apr23 230314 17.93 18.53 17.80 18.53 +0.75 279 5,518 +37 Hover/Click
May23 230314 18.08 18.65 17.96 18.60 +0.66 185 3,170 +39 Hover/Click
Jun23 230314 18.49 18.94 18.40 18.87 +0.54 92 2,332 +41 Hover/Click
Jul23 230314 18.93 19.23 18.91 19.18 +0.40 69 1,648 +51 Hover/Click
Aug23 230314 19.28 19.45 19.28 19.45 +0.25 53 1,180 +52 Hover/Click
Sep23 230314 19.55 19.70 19.55 19.68 +0.20 11 1,158 +10 Hover/Click
Oct23 230314 19.67 19.76 19.67 19.76 +0.11 17 903 +14 Hover/Click
Nov23 230314 19.58 19.68 19.48 19.68 +0.13 11 808 +11 Hover/Click
Dec23 230314 19.24 19.33 19.24 19.30 +0.12 2 693 +1 Hover/Click
Jan24 230314 18.95 18.95 18.95 18.95 unch 0 128 +0 Hover/Click
Feb24 230314 18.75 18.75 18.75 18.75 unch 2 135 +2 Hover/Click
Mar24 230314 18.75 18.75 18.75 18.75 unch 0 187 +0 Hover/Click
Total Volume and Open Interest 880 23,547 +215  
Cocoa(ICE) Weekly Monthly
Mar23 230314 2606 2628 2600 2628 +15 0 10 +0 Hover/Click
May23 230314 2650 2671 2625 2658 +5 39,169 138,289 +1,907 Hover/Click
Jul23 230314 2656 2674 2635 2665 +3 20,801 79,964 +309 Hover/Click
Sep23 230314 2661 2674 2638 2665 +3 12,627 50,911 +1,725 Hover/Click
Dec23 230314 2650 2662 2628 2655 +4 5,622 49,577 -45 Hover/Click
Mar24 230314 2620 2630 2598 2625 +3 2,442 21,725 +767 Hover/Click
May24 230314 2606 2612 2583 2608 +4 213 4,852 +48 Hover/Click
Total Volume and Open Interest 81,098 353,342 +4,693  
Coffee "C"(ICE) Weekly Monthly
Mar23 230314 180.90 180.90 180.90 180.90 -2.30 2 91 -1 Hover/Click
May23 230314 178.70 179.05 175.10 175.45 -3.75 20,813 78,446 -395 Hover/Click
Jul23 230314 177.75 178.05 174.35 174.70 -3.55 8,386 43,387 +726 Hover/Click
Sep23 230314 176.00 176.25 172.80 173.10 -3.40 4,162 31,194 -247 Hover/Click
Dec23 230314 174.50 174.50 171.00 171.30 -3.35 2,037 27,240 -303 Hover/Click
Mar24 230314 173.85 173.85 170.65 171.00 -3.40 537 8,750 -14 Hover/Click
Total Volume and Open Interest 36,328 199,552 -147  
Orange Juice(ICE) Weekly Monthly
May23 230314 234.85 244.90 234.70 244.60 +9.70 589 8,503 -163 Hover/Click
Jul23 230314 230.00 237.20 230.00 236.30 +9.05 32 914 -11 Hover/Click
Sep23 230314 230.60 230.60 230.60 230.60 +9.05 9 438 +0 Hover/Click
Nov23 230314 223.60 223.60 223.60 223.60 +8.70 0 106 +0 Hover/Click
Jan24 230314 214.95 214.95 214.95 214.95 +7.75 0 6 +0 Hover/Click
Mar24 230314 210.35 210.35 210.35 210.35 +7.75       Hover/Click
Total Volume and Open Interest 630 9,967 -592  
Sugar #11(ICE) Weekly Monthly
May23 230314 20.86 21.02 20.65 20.68 -0.12 86,999 379,090 -4,883 Hover/Click
Jul23 230314 20.29 20.46 20.15 20.17 -0.12 48,319 233,164 +3,960 Hover/Click
Oct23 230314 20.09 20.20 19.91 19.93 -0.15 26,035 125,844 +1,066 Hover/Click
Mar24 230314 20.10 20.20 19.92 19.94 -0.16 11,793 100,040 -923 Hover/Click
May24 230314 19.07 19.14 18.88 18.91 -0.16 1,861 27,393 +227 Hover/Click
Jul24 230314 18.31 18.37 18.14 18.17 -0.14 780 23,618 +229 Hover/Click
Oct24 230314 17.87 17.88 17.71 17.76 -0.11 523 18,900 +64 Hover/Click
Mar25 230314 17.76 17.76 17.61 17.67 -0.09 401 13,251 +257 Hover/Click
May25 230314 17.00 17.01 16.91 16.96 -0.09 181 6,378 +34 Hover/Click
Total Volume and Open Interest 177,180 931,374 +266  
London Cocoa(LCE) Weekly Monthly
Mar23 230314 2011 2057 2002 2050 +33 8,574 9,114 -7,360 Hover/Click
May23 230314 2035 2065 2025 2053 +12 25,146 89,567 -2,887 Hover/Click
Jul23 230314 2037 2051 2019 2040 +2 9,881 49,345 +1,101 Hover/Click
Sep23 230314 2020 2035 2005 2022 unch 9,813 40,099 +1,008 Hover/Click
Dec23 230314 1982 1994 1966 1982 -1 3,735 46,263 +224 Hover/Click
Mar24 230314 1937 1951 1925 1938 unch 2,869 33,693 +686 Hover/Click
May24 230314 1919 1933 1916 1921 +1 468 11,260 +202 Hover/Click
Total Volume and Open Interest 60,943 288,599 -6,832  
London Sugar(LCE) Weekly Monthly
May23 230314 582.00 587.70 580.30 581.30 -1.30 5,496 45,912 -862 Hover/Click
Aug23 230314 570.80 574.90 568.30 568.60 -2.20 2,906 20,786 +376 Hover/Click
Oct23 230314 556.90 560.60 554.50 554.80 -3.00 976 11,574 +196 Hover/Click
Dec23 230314 547.30 549.20 544.80 544.90 -3.40 244 7,038 -42 Hover/Click
Mar24 230314 541.40 541.90 537.80 537.80 -3.30 180 4,032 -7 Hover/Click
Total Volume and Open Interest 9,827 90,604 -338  
Cotton(ICE) Weekly Monthly
May23 230314 80.60 82.49 80.30 81.37 +0.19 34,654 93,999 -1,289 Hover/Click
Jul23 230314 81.55 83.08 80.87 81.93 +0.28 15,910 45,064 +83 Hover/Click
Oct23 230314 82.79 82.79 82.34 82.34 +0.30 0 19 +0 Hover/Click
Dec23 230314 82.08 83.47 81.59 82.66 +0.40 7,241 43,401 +362 Hover/Click
Mar24 230314 81.53 83.07 81.29 82.20 +0.30 583 4,165 +67 Hover/Click
May24 230314 82.00 82.69 81.41 81.86 +0.33 176 942 +40 Hover/Click
Total Volume and Open Interest 58,826 190,745 -713  
Crude Oil(NYM) Weekly Monthly
Apr23 230314 74.70 74.90 70.78 71.33 -3.47 457,423 156,926 -24,465 Hover/Click
May23 230314 74.77 75.02 70.94 71.48 -3.43 167,396 283,680 +9,663 Hover/Click
Jun23 230314 74.81 75.06 71.04 71.57 -3.38 114,119 247,502 +1,988 Hover/Click
Jul23 230314 74.65 74.91 70.98 71.48 -3.34 47,605 145,321 +5,858 Hover/Click
Aug23 230314 74.42 74.60 70.80 71.29 -3.25 25,510 65,101 +2,369 Hover/Click
Sep23 230314 74.11 74.17 70.50 71.00 -3.16 29,457 118,917 +1,551 Hover/Click
Oct23 230314 73.46 73.79 70.20 70.67 -3.08 11,565 60,147 +1,387 Hover/Click
Nov23 230314 72.51 72.83 69.90 70.34 -3.00 7,149 29,048 +2,204 Hover/Click
Dec23 230314 72.80 72.98 69.51 70.00 -2.92 64,557 206,832 -991 Hover/Click
Jan24 230314 72.35 72.55 69.23 69.66 -2.84 4,379 39,715 +715 Hover/Click
Feb24 230314 70.45 71.51 69.01 69.35 -2.74 2,769 22,497 +446 Hover/Click
Mar24 230314 70.38 71.28 68.86 69.07 -2.64 5,454 26,593 +273 Hover/Click
Apr24 230314 69.88 70.70 68.26 68.82 -2.55 727 17,481 +169 Hover/Click
May24 230314 69.03 69.13 68.58 68.58 -2.47 408 11,996 +79 Hover/Click
Jun24 230314 70.63 70.75 67.91 68.30 -2.43 18,441 66,980 -764 Hover/Click
Jul24 230314 69.70 70.04 68.02 68.02 -2.35 176 10,170 +125 Hover/Click
Total Volume and Open Interest 993,307 1,772,536 +2,756  
e-miNY Crude Oil(NYM)
Apr23 230314 74.700 74.900 70.775 71.325 -3.475 23,323 1,814 -231  
May23 230314 74.800 75.000 71.000 71.500 -3.400 1,796 829 +132  
Jun23 230314 74.825 75.025 71.075 71.575 -3.375 342 347 +62  
Jul23 230314 74.450 74.875 71.000 71.500 -3.325 101 72 +9  
Aug23 230314 74.250 74.575 70.800 71.300 -3.250 20 43 +3  
Sep23 230314 73.425 74.200 70.525 71.000 -3.150 22 35 +3  
Oct23 230314 71.925 71.925 70.625 70.675 -3.075 2 4 +0  
Nov23 230314 72.450 72.450 70.300 70.350 -3.000 2 15 +0  
Dec23 230314 72.725 72.975 69.550 70.000 -2.925 205 282 +56  
Jan24 230314 69.600 69.650 69.600 69.650 -2.850 0 9 +0  
Total Volume and Open Interest 25,817 3,532 +36  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230314 277.04 279.60 270.17 271.44 -4.71 60,536 55,000 -4,818 Hover/Click
May23 230314 269.90 270.65 261.15 262.43 -6.07 44,069 62,915 +2,471 Hover/Click
Jun23 230314 264.53 265.25 255.88 257.03 -6.48 30,664 36,372 -332 Hover/Click
Jul23 230314 262.50 263.12 254.06 255.11 -6.36 14,263 19,699 +744 Hover/Click
Aug23 230314 258.12 261.37 253.48 254.49 -6.31 6,799 12,010 +366 Hover/Click
Sep23 230314 259.50 261.38 253.61 254.56 -6.30 6,514 14,280 +307 Hover/Click
Oct23 230314 259.18 261.07 253.66 254.55 -6.29 3,719 9,788 +391 Hover/Click
Nov23 230314 261.75 261.75 253.50 254.20 -6.27 2,709 9,068 +283 Hover/Click
Dec23 230314 258.12 260.96 252.43 253.47 -6.18 5,804 21,138 +5 Hover/Click
Jan24 230314 256.70 260.28 251.94 252.98 -6.09 1,019 3,813 +41 Hover/Click
Feb24 230314 255.92 259.22 251.18 252.17 -6.03 639 2,110 -33 Hover/Click
Mar24 230314 252.89 257.45 249.79 250.74 -6.00 651 2,500 +106 Hover/Click
Apr24 230314 254.40 254.40 248.71 248.71 -5.97 460 2,400 +44 Hover/Click
May24 230314 250.00 252.29 247.00 247.60 -5.91 317 1,034 +49 Hover/Click
Total Volume and Open Interest 179,258 261,478 -109  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230314 260.78 261.27 253.69 255.30 -3.84 57,326 73,442 -5,296 Hover/Click
May23 230314 259.00 259.98 252.07 253.62 -4.47 51,471 76,251 -1,595 Hover/Click
Jun23 230314 255.46 256.36 248.42 249.96 -5.12 27,649 54,806 +1,006 Hover/Click
Jul23 230314 250.49 252.52 244.63 246.16 -5.40 13,300 22,414 +346 Hover/Click
Aug23 230314 246.57 248.15 240.40 242.04 -5.53 6,374 9,552 +224 Hover/Click
Sep23 230314 238.90 243.36 235.83 237.35 -5.60 7,817 25,593 +247 Hover/Click
Oct23 230314 224.44 226.34 219.42 220.83 -6.10 2,905 13,533 -146 Hover/Click
Nov23 230314 219.91 221.15 215.30 215.92 -6.17 2,697 10,662 +345 Hover/Click
Dec23 230314 217.21 217.94 211.18 212.36 -6.05 2,049 12,219 +147 Hover/Click
Jan24 230314 212.38 215.50 209.90 210.51 -5.99 356 9,718 +25 Hover/Click
Total Volume and Open Interest 172,256 313,688 -4,688  
e-miNY RBOB Gasoline(NYM)
Apr23 230314 258.40 258.40 255.30 255.30 -3.84        
May23 230314 253.62 253.62 253.62 253.62 -4.47        
Jun23 230314 249.96 249.96 249.96 249.96 -5.12 0 2 +0  
Jul23 230314 246.16 246.16 246.16 246.16 -5.40 0 2 +0  
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230314 2.624 2.674 2.530 2.573 -0.033 146,573 134,867 -10,420 Hover/Click
May23 230314 2.740 2.789 2.650 2.690 -0.036 112,029 284,459 +7,456 Hover/Click
Jun23 230314 2.984 3.026 2.888 2.918 -0.049 30,018 63,959 +1,341 Hover/Click
Jul23 230314 3.190 3.228 3.100 3.128 -0.056 37,298 101,502 +4,787 Hover/Click
Aug23 230314 3.225 3.258 3.134 3.162 -0.058 12,344 40,809 -898 Hover/Click
Sep23 230314 3.193 3.215 3.101 3.124 -0.062 15,653 97,850 +1,038 Hover/Click
Oct23 230314 3.269 3.297 3.175 3.201 -0.065 23,317 94,971 +678 Hover/Click
Nov23 230314 3.590 3.627 3.524 3.532 -0.075 7,651 45,436 -197 Hover/Click
Dec23 230314 3.970 4.005 3.896 3.916 -0.070 5,908 37,216 +267 Hover/Click
Jan24 230314 4.172 4.181 4.085 4.113 -0.058 11,496 76,530 +1,643 Hover/Click
Feb24 230314 4.039 4.048 3.969 3.993 -0.050 3,496 25,584 +49 Hover/Click
Mar24 230314 3.712 3.712 3.625 3.659 -0.034 7,443 36,451 +45 Hover/Click
Apr24 230314 3.348 3.373 3.297 3.329 -0.027 6,720 42,461 +325 Hover/Click
May24 230314 3.315 3.340 3.301 3.314 -0.027 2,818 17,391 -199 Hover/Click
Jun24 230314 3.469 3.500 3.457 3.477 -0.022 1,307 6,496 +234 Hover/Click
Jul24 230314 3.617 3.644 3.613 3.629 -0.018 1,111 7,248 -33 Hover/Click
Total Volume and Open Interest 432,160 1,258,657 +7,626  
Brent Crude Oil(ICE) Weekly Monthly
May23 230314 80.54 80.92 76.89 77.45 -3.32 467,281 351,346 -38,172 Hover/Click
Jun23 230314 79.99 80.38 76.46 77.00 -3.23 403,114 504,786 -9,638 Hover/Click
Jul23 230314 79.63 79.99 76.18 76.72 -3.15 166,214 243,293 +1,709 Hover/Click
Aug23 230314 79.23 79.63 75.86 76.40 -3.10 69,928 121,556 -66 Hover/Click
Sep23 230314 78.96 79.24 75.56 76.09 -3.04 84,629 127,463 +4,260 Hover/Click
Oct23 230314 78.59 78.82 75.22 75.75 -2.99 34,210 70,061 +619 Hover/Click
Nov23 230314 78.18 78.43 74.90 75.43 -2.93 26,713 64,774 +1,104 Hover/Click
Dec23 230314 77.80 78.07 74.60 75.12 -2.86 145,594 207,789 +3,096 Hover/Click
Jan24 230314 77.42 77.42 74.38 74.79 -2.80 8,225 39,737 +1,037 Hover/Click
Feb24 230314 75.50 75.50 74.12 74.44 -2.75 3,838 47,761 +544 Hover/Click
Mar24 230314 75.86 75.88 74.13 74.13 -2.68 7,921 29,307 +1,485 Hover/Click
Apr24 230314 73.84 73.84 73.84 73.84 -2.62 1,578 12,793 +58 Hover/Click
May24 230314 73.60 73.60 73.60 73.60 -2.55 914 11,711 +269 Hover/Click
Jun24 230314 75.56 75.87 72.92 73.35 -2.48 24,647 66,422 +1,291 Hover/Click
Total Volume and Open Interest 1,497,034 2,134,811 -29,406  
Gas Oil(ICE) Weekly Monthly
Apr23 230314 809.25 814.50 783.75 802.75 -1.50 101,744 113,395 -3,352 Hover/Click
May23 230314 789.00 791.00 762.25 780.00 -5.00 74,668 101,378 +1,675 Hover/Click
Jun23 230314 774.50 776.00 746.75 763.25 -7.75 62,609 73,710 +1,731 Hover/Click
Jul23 230314 759.75 765.25 739.50 755.50 -8.25 22,663 33,461 +163 Hover/Click
Aug23 230314 756.50 762.00 736.25 752.00 -8.25 12,405 27,068 +260 Hover/Click
Sep23 230314 759.50 760.00 735.25 750.00 -8.25 16,378 37,245 -295 Hover/Click
Oct23 230314 755.00 758.00 733.75 748.25 -8.25 5,203 20,801 +192 Hover/Click
Nov23 230314 748.00 752.00 728.75 742.75 -8.25 3,675 16,586 +144 Hover/Click
Dec23 230314 746.25 747.75 721.00 735.50 -8.00 21,379 57,949 +1,879 Hover/Click
Jan24 230314 743.00 743.00 717.75 731.00 -8.00 1,831 14,458 +111 Hover/Click
Total Volume and Open Interest 332,680 554,516 +2,900  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230314 74.66 74.89 70.80 71.33 -3.47 44,463 38,848 -4,327 Hover/Click
May23 230314 74.73 74.77 70.97 71.49 -3.42 48,572 71,344 -310 Hover/Click
Jun23 230314 75.18 75.18 71.06 71.57 -3.38 54,016 78,511 +726 Hover/Click
Jul23 230314 73.99 74.36 71.30 71.49 -3.33 29,594 30,205 +76 Hover/Click
Aug23 230314 73.68 74.07 71.22 71.29 -3.25 18,061 12,839 -149 Hover/Click
Sep23 230314 73.31 73.70 70.93 71.00 -3.16 12,262 30,593 +34 Hover/Click
Oct23 230314 72.00 72.00 70.60 70.67 -3.08 2,413 9,878 -238 Hover/Click
Nov23 230314 70.76 70.76 70.27 70.34 -3.00 1,098 8,722 -268 Hover/Click
Dec23 230314 72.11 72.43 69.70 70.00 -2.92 12,450 70,898 +1,363 Hover/Click
Jan24 230314 69.66 69.66 69.66 69.66 -2.84 207 5,656 +26 Hover/Click
Feb24 230314 69.35 69.35 69.35 69.35 -2.74 168 2,672 +25 Hover/Click
Mar24 230314 69.07 69.07 69.07 69.07 -2.64 570 3,415 +3 Hover/Click
Apr24 230314 68.82 68.82 68.82 68.82 -2.55 4 1,020 +4 Hover/Click
May24 230314 68.58 68.58 68.58 68.58 -2.47 1 925 +0 Hover/Click
Jun24 230314 69.62 69.62 68.30 68.30 -2.43 3,189 10,029 +450 Hover/Click
Jul24 230314 68.02 68.02 68.02 68.02 -2.35 134 1,120 +0 Hover/Click
Total Volume and Open Interest 230,001 434,889 -2,203  
US Dollar Index(ICE) Weekly Monthly
Jun23 230314 103.245 103.780 103.085 103.215 +0.032 33,071 35,722 +1,152 Hover/Click
Sep23 230314 103.235 103.340 102.880 102.965 +0.082 29 476 +12 Hover/Click
Dec23 230314 102.620 102.620 102.620 102.620 +0.038 0 5 +0 Hover/Click
Total Volume and Open Interest 33,100 36,203 -1,448  
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 230314 66.92 67.24 66.55 67.09 +0.11 153,922 149,902 -1,761 Hover/Click
Sep23 230314 66.97 67.36 66.80 67.29 +0.14 246 303 +2 Hover/Click
Total Volume and Open Interest 154,651 150,935 -45,509  
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 230314 122.16 122.50 121.57 121.99 -0.25 150,309 184,255 -597 Hover/Click
Sep23 230314 121.99 122.43 121.80 122.14 -0.22 74 680 +36 Hover/Click
Total Volume and Open Interest 150,562 195,396 -42,419  
Canadian Dollar(CME) Weekly Monthly
Mar23 230314 72.76 73.24 72.74 73.21 +0.34 8,396 51,262 -2,791 Hover/Click
Jun23 230314 72.94 73.36 72.82 73.20 +0.23 146,135 195,842 +240 Hover/Click
Sep23 230314 72.96 73.51 72.96 73.32 +0.22 147 1,855 -23 Hover/Click
Dec23 230314 73.57 73.60 73.43 73.43 +0.22 17 936 +7 Hover/Click
Total Volume and Open Interest 154,817 250,509 -2,568  
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 230314 76.20 76.27 75.20 75.60 -0.48 284,867 177,838 +5,116 Hover/Click
Sep23 230314 76.84 77.16 76.22 76.58 -0.49 417 1,791 +227 Hover/Click
Total Volume and Open Interest 286,052 186,039 -28,743  
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 230314 110.91 111.19 110.32 110.66 -0.41 37,153 38,156 -329 Hover/Click
Sep23 230314 111.80 112.10 111.37 111.68 -0.46 34 372 +15 Hover/Click
Total Volume and Open Interest 37,191 38,567 -20,586  
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 230314 108.00 108.15 107.41 108.03 unch 352,479 734,435 +2,882 Hover/Click
Sep23 230314 108.41 108.55 107.90 108.46 -0.04 2,061 5,091 +131 Hover/Click
Total Volume and Open Interest 356,129 745,049 -96,999  
Mexican Peso(CME) Weekly Monthly
Jun23 230314 518.75 529.25 512.50 527.75 +10.13 152,941 276,519 -17,323 Hover/Click
Sep23 230314 518.00 518.25 504.75 518.00 +10.13 0 638 +0 Hover/Click
Total Volume and Open Interest 153,008 277,196 -183,697  
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 230314 62.1500 62.4600 61.9100 62.4000 +0.1100 47,570 35,135 +543 Hover/Click
Total Volume and Open Interest 47,570 35,138 -14,075  
Brazilian Real(CME) Weekly Monthly
Apr23 230314 190.10 190.75 188.95 189.60 +0.20 14,956 39,647 +325  
May23 230314 189.40 189.95 188.30 188.85 +0.20 73 462 +8  
Jun23 230314 187.85 188.40 187.85 187.85 +0.10 99 1,416 -99 Hover/Click
Jul23 230314 186.80 186.80 186.80 186.80 +0.10        
Total Volume and Open Interest 15,128 41,525 +234  
Bitcoin RR(CME) Weekly Monthly
Mar23 230314 24230 26615 24030 25240 +835 28,142 9,998 -541 Hover/Click
Apr23 230314 24305 26690 24115 25275 +825 881 2,709 +84 Hover/Click
May23 230314 26000 26650 24150 25320 +825 61 319 +14 Hover/Click
Jun23 230314 25330 26650 24160 25375 +865 68 257 +23 Hover/Click
Jul23 230314 26055 26485 24475 25470 +865 2 3 +0 Hover/Click
Total Volume and Open Interest 29,162 13,302 -418  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230314 129~000 130~140 128~040 128~190 -1~170 609 13,803 -14 Hover/Click
Jun23 230314 130~270 132~040 129~100 129~300 -1~190 967,884 1,187,794 -8,229 Hover/Click
Sep23 230314 130~000 131~280 129~140 129~290 -1~190 47 42 +1 Hover/Click
Total Volume and Open Interest 968,540 1,201,639 -8,242  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230314 113~215 114~245 112~255 113~110 -0~255 5,577 5,232 -766 Hover/Click
Jun23 230314 114~120 115~075 113~090 113~275 -0~255 4,357,282 4,207,742 -97,522 Hover/Click
Sep23 230314 114~215 115~220 113~310 114~110 -0~240 46 78 +2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230314 108~224 109~150 107~282 108~096 -0~204 2,607 2,232 -253 Hover/Click
Jun23 230314 109~064 109~286 108~082 108~232 -0~196 4,041,191 4,293,904 +48,672 Hover/Click
Sep23 230314 109~072 109~072 109~072 109~072 -0~196       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230314 103~060 103~164 102~150 102~272 -0~094 5,765 1,999 +720 Hover/Click
Jun23 230314 103~156 103~263 102~211 103~005 -0~124 2,535,323 2,406,202 -96,033 Hover/Click
Sep23 230314 104~000 104~010 103~174 103~174 -0~124 21 46 +3 Hover/Click
Total Volume and Open Interest 2,541,109 2,408,247 -95,310  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230314 95.885 95.920 95.805 95.820 -0.030 155,774 176,888 -8,482  
Jun23 230314 95.770 95.885 95.550 95.600 -0.045 148,123 223,311 -1,645  
Sep23 230314 95.800 95.890 95.565 95.610 -0.050 121,311 122,983 -5,719  
Dec23 230314 95.900 96.080 95.670 95.700 -0.090 124,143 117,553 -11,790  
Mar24 230314 95.970 96.135 95.720 95.765 -0.090 94,405 86,792 -12,963  
Jun24 230314 96.040 96.175 95.805 95.855 -0.085 86,665 115,679 +4,173  
Sep24 230314 96.110 96.255 95.895 95.955 -0.110 80,377 94,641 -175  
Dec24 230314 96.205 96.290 95.900 95.995 -0.155 79,825 110,681 -9,103  
Mar25 230314 96.255 96.335 95.925 96.045 -0.180 44,241 49,408 -2,230  
Jun25 230314 96.320 96.395 95.990 96.110 -0.190 30,720 60,181 +1,383  
Sep25 230314 96.390 96.415 96.065 96.170 -0.185 25,677 27,363 -2,178  
Dec25 230314 96.450 96.465 96.145 96.235 -0.175 29,485 42,011 -3,599  
Mar26 230314 96.505 96.510 96.210 96.290 -0.170 15,305 29,941 -384  
Jun26 230314 96.555 96.585 96.295 96.360 -0.160 12,316 13,909 -74  
Sep26 230314 96.590 96.650 96.370 96.430 -0.145 9,492 12,501 -56  
Dec26 230314 96.660 96.695 96.450 96.505 -0.125 10,596 14,171 -348  
Mar27 230314 96.710 96.760 96.515 96.570 -0.110 4,348 12,757 -272  
Jun27 230314 96.750 96.820 96.565 96.620 -0.105 3,263 7,137 -126  
Total Volume and Open Interest 1,084,583 1,515,562 -53,652  
Ultra T-Bond(CBOT)
Mar23 230314 140~18 142~21 138~23 139~20 -2~15 1,166 6,146 -48  
Jun23 230314 141~12 143~01 138~28 140~00 -2~11 523,895 1,460,389 +4,341  
Sep23 230314 140~00 140~00 140~00 140~00 -2~11 0 2 +0  
Total Volume and Open Interest 525,061 1,466,537 +4,293  
Ultra 10-Yr T-Note(CBOT)
Mar23 230314 120~230 121~190 119~135 119~310 -1~050 310 8,584 -53  
Jun23 230314 120~180 121~185 119~090 119~285 -1~055 1,013,205 1,539,295 -16,948  
Sep23 230314 119~215 119~215 119~215 119~215 -1~055        
Total Volume and Open Interest 1,013,515 1,547,879 -17,001  
30 Day Federal Funds(CBOT)
Mar23 230314 95.385 95.400 95.353 95.363 -0.032 127,265 178,110 -9,568  
Apr23 230314 95.295 95.315 95.200 95.245 -0.040 698,034 458,640 -27,131  
May23 230314 95.235 95.295 95.010 95.120 -0.120 414,289 280,697 -13,101  
Jun23 230314 95.330 95.425 95.015 95.155 -0.145 114,701 93,489 +1,615  
Jul23 230314 95.555 95.685 95.095 95.250 -0.220 296,289 205,793 -2,593  
Aug23 230314 95.855 95.960 95.205 95.460 -0.275 237,948 155,291 -21,243  
Total Volume and Open Interest 2,258,410 1,640,898 -95,349  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230314 147.33 148.90 147.33 148.28 +1.02 3,592 15,145 -181 Hover/Click
Sep23 230314 148.28 148.28 148.28 148.28 +1.02       Hover/Click
Dec23 230314 148.28 148.28 148.28 148.28 +1.02       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230314 142.66 143.98 138.40 138.76 -4.60 143,118 232,149 +7,789  
Sep23 230314 138.16 138.16 138.16 138.16 -4.60 0 2 +0  
Dec23 230314 137.76 137.76 137.76 137.76 -4.60        
Total Volume and Open Interest 143,118 232,151 +7,789  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230314 136.12 137.03 133.82 133.96 -2.24 1,847,830 1,640,224 +130,898 Hover/Click
Sep23 230314 135.39 135.39 133.13 133.13 -2.11 17 28 +6 Hover/Click
Dec23 230314 132.76 132.76 132.76 132.76 -2.24       Hover/Click
Total Volume and Open Interest 1,847,847 1,640,252 +130,904  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230314 118.12 118.76 116.53 116.69 -1.31 1,418,663 1,811,991 +143,633 Hover/Click
Sep23 230314 116.23 116.23 116.23 116.23 -1.31 0 7 +0 Hover/Click
Dec23 230314 117.76 117.76 117.76 117.76 -1.31       Hover/Click
Total Volume and Open Interest 1,418,663 1,811,998 +143,633  
Euro-Schatz(EUREX)
Jun23 230314 105.93 106.26 105.13 105.24 -0.53 1,864,374 2,296,111 +266,818  
Sep23 230314 105.24 105.24 105.24 105.24 -0.53 2 2 +1  
Dec23 230314 105.24 105.24 105.24 105.24 -0.53        
Total Volume and Open Interest 1,864,376 2,296,113 +266,819  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230314 96.515 96.515 96.515 96.515 -0.110 3 53 +3  
Sep23 230314 96.465 96.500 96.315 96.315 -0.200 80 262 +77  
Total Volume and Open Interest 132 538 -289  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230314 104~06 104~06 104~01 104~01 -1~10 221 5,159 +202 Hover/Click
Jun23 230314 105~12 105~16 103~07 103~18 -1~10 416,372 415,320 -9,055 Hover/Click
Total Volume and Open Interest 416,593 420,520 -8,853  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230314 96.790 96.950 96.475 96.500 -0.140 637,705 656,981 +9,822  
Sep23 230314 96.670 96.835 96.245 96.300 -0.215 623,498 633,774 -27,095  
Dec23 230314 96.700 96.880 96.245 96.320 -0.250 560,212 426,173 -21,578  
Total Volume and Open Interest 4,568,823 3,960,231 -586,713  
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 230314 96.07 96.50 96.06 96.39 +0.33 57,162 246,902 -4,131  
Sep23 230314 95.99 96.49 95.97 96.32 +0.34 51,348 179,319 +7,084  
Dec23 230314 96.01 96.53 95.99 96.33 +0.33 40,485 194,873 -2,141  
Mar24 230314 96.08 96.48 96.07 96.32 +0.25 32,313 121,402 +1,401  
Jun24 230314 96.18 96.46 96.17 96.33 +0.15 31,440 105,809 +130  
Sep24 230314 96.28 96.51 96.25 96.37 +0.09 26,151 70,430 +6,227  
Dec24 230314 96.35 96.57 96.28 96.36 +0.01 14,936 63,469 +4,726  
Mar25 230314 96.44 96.62 96.36 96.40 -0.02 4,970 15,465 +1,908  
Jun25 230314 96.52 96.53 96.42 96.42 -0.03 179 951 +67  
Total Volume and Open Interest 259,216 999,289 +15,328  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230314 96.50 96.98 96.47 96.55 +0.07 409,288 479,231 -535,144  
Jun23 230314 96.51 96.72 96.47 96.55 +0.07 382,677 942,928 +206,326  
Total Volume and Open Interest 791,965 1,422,159 -328,818  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230314 96.81 97.10 96.76 96.94 +0.15 420,731 438,637 -442,671  
Jun23 230314 96.83 97.14 96.78 96.96 +0.17 310,909 697,900 +203,002  
Total Volume and Open Interest 731,640 1,136,537 -239,669  
Gold(CMX) Weekly Monthly
Apr23 230314 1919.4 1919.4 1899.8 1910.9 -5.6 452,332 222,818 -30,919 Hover/Click
Jun23 230314 1935.8 1935.8 1916.4 1927.4 -5.6 106,594 200,797 +27,883 Hover/Click
Aug23 230314 1952.0 1952.0 1934.6 1944.3 -5.5 8,218 18,443 +1,183 Hover/Click
Oct23 230314 1965.1 1966.2 1950.8 1960.8 -5.3 2,096 6,060 -163 Hover/Click
Dec23 230314 1980.0 1983.5 1966.1 1977.1 -4.7 3,347 15,699 -28 Hover/Click
Feb24 230314 1985.1 1997.4 1985.1 1993.9 -4.0 570 1,570 +39 Hover/Click
Apr24 230314 2011.7 2015.7 2011.1 2011.1 -3.8 404 650 +86 Hover/Click
Jun24 230314 2021.0 2028.5 2021.0 2025.8 -3.6 333 545 +116 Hover/Click
Aug24 230314 2038.9 2038.9 2038.9 2038.9 -3.0 43 51 +30 Hover/Click
Oct24 230314 2052.2 2052.2 2052.2 2052.2 -3.0 4 20 +0 Hover/Click
Dec24 230314 2064.6 2064.6 2064.6 2064.6 -3.0 15 383 +10 Hover/Click
Total Volume and Open Interest 575,068 468,037 -1,223  
Silver(CMX) Weekly Monthly
Mar23 230314 2151.0 2192.9 2150.0 2192.9 +13.6 15 64 -13 Hover/Click
May23 230314 2192.0 2209.0 2146.5 2204.0 +11.7 121,597 102,417 -6,174 Hover/Click
Jul23 230314 2205.0 2224.0 2163.5 2221.4 +12.2 4,948 12,023 +1,136 Hover/Click
Sep23 230314 2221.5 2242.0 2202.0 2240.0 +12.2 2,105 4,991 +316 Hover/Click
Dec23 230314 2252.0 2265.0 2225.5 2264.0 +13.8 1,451 3,385 -372 Hover/Click
Mar24 230314 2282.4 2282.4 2282.4 2282.4 +12.8 95 429 +10 Hover/Click
May24 230314 2300.5 2300.5 2300.5 2300.5 +12.8 1 32 +0 Hover/Click
Total Volume and Open Interest 130,551 123,906 -5,066  
Platinum(NYMEX) Weekly Monthly
Apr23 230314 1009.4 1009.5 983.3 997.3 -7.6 31,101 36,217 -919 Hover/Click
Jul23 230314 1008.1 1008.9 987.0 1001.3 -6.3 5,386 30,451 +1,093 Hover/Click
Oct23 230314 1005.0 1005.1 990.1 1005.1 -2.3 1,109 1,446 -51 Hover/Click
Jan24 230314 996.0 1008.1 996.0 1008.1 -2.6 16 279 +0 Hover/Click
Total Volume and Open Interest 37,614 68,408 +124  
Palladium(NYMEX) Weekly Monthly
Mar23 230314 1469.50 1503.50 1469.50 1503.50 +41.80 3 34 -1 Hover/Click
Jun23 230314 1457.50 1532.00 1432.50 1517.70 +41.00 4,059 12,219 -514 Hover/Click
Sep23 230314 1447.50 1533.50 1447.50 1530.10 +39.90 116 218 +108 Hover/Click
Total Volume and Open Interest 4,197 12,482 -414  
Copper(CMX) Weekly Monthly
Mar23 230314 403.95 406.20 400.10 401.05 -5.90 842 2,762 -340 Hover/Click
May23 230314 404.20 405.25 398.20 400.30 -5.05 133,484 123,155 -2,518 Hover/Click
Jul23 230314 404.65 405.80 399.00 401.00 -4.90 9,599 38,441 +723 Hover/Click
Sep23 230314 405.30 405.60 399.75 401.55 -4.70 3,970 15,253 +5 Hover/Click
Dec23 230314 405.50 406.30 401.25 401.95 -4.50 1,168 15,200 +198 Hover/Click
Total Volume and Open Interest 149,940 207,169 -1,916  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230314 31909 32311 31805 32161 +331 201,523 50,341 -16,700 Hover/Click
Jun23 230314 32135 32552 32035 32402 +347 328,730 50,480 +18,138 Hover/Click
Sep23 230314 32347 32721 32262 32562 +305 14 57 +3 Hover/Click
Dec23 230314 32742 32890 32742 32742 +368 0 2 +0 Hover/Click
Total Volume and Open Interest 530,267 100,880 +1,441  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230314 31925 32313 31800 32161 +331 215,347 18,789 -347 Hover/Click
Jun23 230314 32139 32553 32037 32402 +347 391,959 9,752 +3,387 Hover/Click
Sep23 230314 32360 32708 32289 32562 +305 103 121 +32 Hover/Click
Dec23 230314 32742 32758 32742 32742 +368 2 6 +2 Hover/Click
Total Volume and Open Interest 607,411 28,668 +3,074  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230314 3865.75 3938.00 3855.25 3920.50 +63.75 2,750,477 1,244,986 -428,767 Hover/Click
Jun23 230314 3897.25 3972.50 3885.00 3954.25 +65.50 3,479,669 1,341,228 +725,289 Hover/Click
Sep23 230314 3929.25 4005.50 3919.25 3986.25 +67.00 672 2,426 +127 Hover/Click
Dec23 230314 3963.25 4030.00 3943.50 4012.00 +70.00 34 2,809 +1 Hover/Click
Total Volume and Open Interest 6,230,868 2,593,537 +296,640  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230314 3865.75 3938.25 3855.00 3920.50 +63.75 1,020,831 127,907 -28,107 Hover/Click
Jun23 230314 3897.50 3972.50 3886.75 3954.25 +65.50 1,874,592 61,064 +38,286 Hover/Click
Sep23 230314 3928.00 4006.75 3916.00 3986.25 +67.00 510 531 +41 Hover/Click
Dec23 230314 3959.00 4028.00 3959.00 4012.00 +70.00 30 246 +19 Hover/Click
Total Volume and Open Interest 2,895,971 189,852 +10,231  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230314 11960.00 12223.00 11921.75 12207.00 +275.25 694,438 164,843 -52,125 Hover/Click
Jun23 230314 12080.00 12356.50 12032.25 12337.00 +282.00 788,049 120,607 +70,653 Hover/Click
Sep23 230314 12183.75 12487.00 12181.25 12466.00 +296.00 95 357 +37 Hover/Click
Total Volume and Open Interest 1,482,604 286,121 +18,569  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230314 11956.25 12223.00 11903.00 12207.00 +275.25 857,903 156,922 -16,348 Hover/Click
Jun23 230314 12080.75 12356.50 12025.00 12337.00 +282.00 1,224,585 29,019 +12,243 Hover/Click
Sep23 230314 12208.25 12487.00 12170.25 12466.00 +296.00 405 277 +61 Hover/Click
Total Volume and Open Interest 2,082,926 186,291 -4,046  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230314 2412.00 2480.10 2406.00 2452.70 +46.20 27,713 19,495 -12,121 Hover/Click
Jun23 230314 2427.10 2500.80 2421.60 2471.70 +48.20 49,309 33,345 +18,314 Hover/Click
Sep23 230314 2489.90 2489.90 2489.90 2489.90 +47.00       Hover/Click
Total Volume and Open Interest 77,022 52,840 +6,193  
Volatility Index(CBOE)
Mar23 230314 25.25 25.65 22.20 23.70 -1.67 191,346 91,311 -11,915  
Apr23 230314 25.45 25.65 22.65 23.91 -1.62 142,256 130,235 +7,718  
May23 230314 25.30 25.30 22.97 24.01 -1.15 50,319 41,527 -2,484  
Jun23 230314 25.25 25.25 23.21 24.09 -0.87 28,848 32,941 -101  
Total Volume and Open Interest 440,100 350,228 -4,912  
S & P 600(CME)
Mar23 230314 1167.40 1167.40 1167.40 1167.40 +23.60        
Jun23 230314 1176.20 1176.20 1176.20 1176.20 +23.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230314 1748.50 1805.10 1744.80 1779.10 +34.00 464,481 265,697 -114,701 Hover/Click
Jun23 230314 1762.90 1820.00 1758.40 1794.50 +35.70 589,061 301,357 +199,433 Hover/Click
Sep23 230314 1782.00 1832.60 1772.20 1809.90 +33.90 2 13 +1 Hover/Click
Total Volume and Open Interest 1,053,544 567,067 +84,733  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230314 1755.00 1805.50 1744.70 1779.10 +34.00 55,777 17,958 -2,135 Hover/Click
Jun23 230314 1762.20 1820.10 1758.40 1794.50 +35.70 145,659 7,521 +3,109 Hover/Click
Sep23 230314 1776.00 1833.60 1776.00 1809.90 +33.90 9 26 +3 Hover/Click
Total Volume and Open Interest 201,445 25,515 +977  
Nikkei 225(CME)
Jun23 230314 27275 27365 26935 27285 +50 8,023 11,961 -693  
Sep23 230314 27070 27430 27070 27430 +80        
Total Volume and Open Interest 8,023 11,961 -693  
Nikkei 225(SGX) Weekly Monthly
Jun23 230314 27630 27650 26825 26895 -725 74,827 99,290 -5,618  
Sep23 230314 26940 26940 26845 26845 -725 5 150 +26  
Dec23 230314 26635 26635 26635 26635 -730 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230314 27590 27650 26835 26900 -750 1,328,549 343,548 +19,046  
Sep23 230314 27540 27590 26785 26870 -680 11,492 5,550 +13  
Dec23 230314 27310 27370 26560 26620 -750 1,691 3,036 -58  
Total Volume and Open Interest 1,403,196 443,526 -321,918  
Nikkei 225(JPX)
Jun23 230314 27590 27650 26840 26900 -750 93,822 207,476 -2,456  
Sep23 230314 27530 27590 26790 26870 -680 443 6,367 +461  
Dec23 230314 27000 27000 26620 26620 -750 20 31,884 +223  
Total Volume and Open Interest 94,295 278,893 -99,853  
Nikkei 225(CME) Yen
Jun23 230314 27195 27280 26840 27210 +50 52,263 39,655 -2,487  
Sep23 230314 27155 27180 26815 27155 +50 6 33 -16  
Dec23 230314 26950 26950 26950 26950 +55        
Total Volume and Open Interest 52,269 39,712 -2,503  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230314 27210 27210 27210 27210 +50        
Sep23 230314 27160 27160 27160 27160 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230314 7001.5 7165.5 6989.0 7143.5 +129.5 250,959 278,351 +13,503  
Apr23 230314 7019.0 7175.5 6998.5 7153.0 +129.0 92,241 16,255 +5,081  
May23 230314 7079.0 7079.0 7079.0 7079.0 +129.0        
Jun23 230314 6903.5 7054.5 6885.5 7031.0 +130.0 445 293 +103  
Sep23 230314 7078.5 7078.5 7078.5 7078.5 +137.0        
Dec23 230314 7118.0 7118.0 7118.0 7118.0 +142.0        
Total Volume and Open Interest 343,645 294,900 +18,687  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230314 19611 19671 19135 19264 -363 161,254 119,224 -289  
Apr23 230314 19600 19710 19197 19311 -370 1,257 4,384 +203  
May23 230314 19600 19975 19186 19238 -378 502 606 +502  
Total Volume and Open Interest 163,904 142,274 +198  
DAX(EUREX) Weekly Monthly
Mar23 230314 14986.0 15278.0 14916.0 15224.0 +234.0 162,965 106,151 +6,489  
Jun23 230314 15145.0 15440.0 15077.0 15390.0 +242.0 27,490 21,777 +12,446  
Sep23 230314 15506.0 15506.0 15506.0 15506.0 +241.0 33 114 -31  
Total Volume and Open Interest 190,488 128,042 +18,904  
Mini-DAX(EUREX)
Mar23 230314 14994.0 15279.0 14919.0 15224.0 +234.0 96,251 17,524 +1,564  
Jun23 230314 15131.0 15441.0 15083.0 15390.0 +242.0 6,978 2,469 +1,249  
Sep23 230314 15506.0 15506.0 15506.0 15506.0 +241.0 1 1 -3  
Total Volume and Open Interest 103,230 19,994 +2,810  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230314 4097 4191 4072 4174 +71 2,966,071 4,022,981 -9,035  
Jun23 230314 4038 4129 4012 4112 +72 1,565,598 1,520,660 +671,145  
Sep23 230314 4075 4135 4075 4135 +74 504 508 +504  
Total Volume and Open Interest 4,541,682 5,584,890 +668,117  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230314 10544 10688 10544 10675 +75 73,419 160,638 -32,438  
Jun23 230314 10413 10558 10413 10547 +76 28,114 34,402 -5,851  
Sep23 230314 10492 10578 10492 10578 +79 10 58 -3  
Total Volume and Open Interest 101,543 195,098 -38,292  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230314 7548.00 7638.50 7495.50 7621.00 +74.00 554,768 400,251 -140,309  
Jun23 230314 7545.50 7637.50 7491.50 7620.00 +76.00 319,126 298,119 +172,466  
Sep23 230314 7511.00 7628.00 7511.00 7628.00 +71.00 1 220 +1  
Total Volume and Open Interest 873,895 698,598 +32,158  
SPI 200(SFE) Weekly Monthly
Mar23 230314 7112.0 7127.0 6928.0 6985.0 -121.0 192,519 252,238 -37,399  
Jun23 230314 7144.0 7157.0 6958.0 7013.0 -124.0 125,455 108,893 +80,579  
Sep23 230314 6946.0 6946.0 6946.0 6946.0 -124.0        
Total Volume and Open Interest 317,987 361,154 +43,190  
FTSE MIB(ISE)
Mar23 230314 26210.00 26855.00 26085.00 26802.00 +563.00 63,514 109,667 +11,762  
Jun23 230314 25730.00 26370.00 25585.00 26325.00 +581.00 14,763 24,438 +18,323  
Sep23 230314 26415.00 26415.00 26415.00 26415.00 +591.00 0 14 +0  
Total Volume and Open Interest 78,277 134,119 +30,085  
KOSPI 200(KFE)
Jun23 230314 311.25 311.35 306.15 306.90 -7.25 293,364 309,953 +305  
Sep23 230314 312.20 312.45 307.55 308.10 -7.35 209 16,382 +609  
Dec23 230314 313.40 313.40 309.00 309.00 -4.50 0 25,893 +1,501  
Total Volume and Open Interest 293,573 364,420 +4,179  
GSCI(CME) Weekly Monthly
Mar23 230314 559.40 570.40 557.75 559.40 -10.15 245 258 -109  
Apr23 230314 562.95 569.80 557.95 559.50 -10.60 297 950 +161  
May23 230314 557.00 557.00 557.00 557.00 -15.60        
Total Volume and Open Interest 542 1,208 +52  
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