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 Wed March 15, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230315 1494.00 1500.00 1480.00 1489.25 -4.50 108,201 313,380 -3,501 Hover/Click
Jul23 230315 1480.75 1487.50 1467.00 1474.50 -7.25 40,961 167,793 -400 Hover/Click
Aug23 230315 1443.00 1447.75 1425.50 1430.00 -12.25 4,871 18,551 -255 Hover/Click
Sep23 230315 1373.00 1378.50 1357.75 1360.50 -12.50 3,158 13,714 +630 Hover/Click
Nov23 230315 1338.00 1343.75 1322.25 1324.75 -13.75 20,858 140,728 +1,664 Hover/Click
Jan24 230315 1343.25 1348.25 1327.25 1329.25 -13.75 1,639 15,457 +127 Hover/Click
Mar24 230315 1335.00 1340.00 1319.75 1322.25 -13.25 1,451 15,288 +241 Hover/Click
May24 230315 1335.25 1339.75 1320.25 1322.00 -13.25 572 6,229 +13 Hover/Click
Jul24 230315 1337.50 1341.75 1322.50 1324.25 -13.75 183 1,947 +24 Hover/Click
Aug24 230315 1309.00 1309.00 1309.00 1309.00 -13.75 7 14 +0 Hover/Click
Sep24 230315 1281.50 1281.50 1281.50 1281.50 -13.00 8 101 -5 Hover/Click
Nov24 230315 1285.00 1286.00 1270.25 1271.25 -12.50 387 4,724 +116 Hover/Click
Jan25 230315 1272.50 1272.50 1272.50 1272.50 -12.50 0 18 +0 Hover/Click
Mar25 230315 1264.75 1264.75 1264.75 1264.75 -12.50       Hover/Click
Total Volume and Open Interest 182,296 698,187 -1,384  
Soybean Meal(CBOT) Weekly Monthly
May23 230315 481.40 485.30 474.50 478.40 -2.80 69,710 210,160 -10,022 Hover/Click
Jul23 230315 473.10 476.90 466.90 469.60 -3.60 33,350 110,578 +3,528 Hover/Click
Aug23 230315 461.30 463.40 454.50 455.80 -4.90 5,457 16,763 +504 Hover/Click
Sep23 230315 445.00 446.60 438.00 438.60 -5.90 5,404 18,339 +913 Hover/Click
Oct23 230315 432.00 432.80 424.20 424.60 -6.50 3,799 12,755 +41 Hover/Click
Dec23 230315 428.10 429.90 421.20 421.70 -6.50 13,150 53,459 +455 Hover/Click
Jan24 230315 422.20 423.90 415.50 415.90 -6.30 726 8,770 +47 Hover/Click
Mar24 230315 410.70 412.00 404.00 404.40 -5.60 848 5,882 +289 Hover/Click
May24 230315 405.00 405.30 397.60 398.30 -5.30 366 1,143 +119 Hover/Click
Jul24 230315 397.40 402.20 395.80 396.30 -5.20 23 800 -5 Hover/Click
Total Volume and Open Interest 132,846 439,607 -4,154  
Soybean Oil(CBOT) Weekly Monthly
May23 230315 56.17 56.51 54.99 56.34 +0.16 66,881 170,366 -851 Hover/Click
Jul23 230315 56.40 56.72 55.22 56.48 +0.08 33,201 123,821 +4,278 Hover/Click
Aug23 230315 56.07 56.35 54.89 56.03 -0.04 5,723 31,833 +546 Hover/Click
Sep23 230315 55.68 55.95 54.52 55.54 -0.14 4,159 30,688 +413 Hover/Click
Oct23 230315 55.38 55.47 54.08 54.97 -0.25 2,996 19,587 +727 Hover/Click
Dec23 230315 55.01 55.26 53.85 54.68 -0.33 8,293 63,509 +751 Hover/Click
Jan24 230315 54.86 55.04 53.74 54.52 -0.34 747 10,671 -72 Hover/Click
Mar24 230315 54.76 54.99 53.69 54.47 -0.29 751 7,062 -5 Hover/Click
May24 230315 54.77 54.96 53.76 54.53 -0.24 263 2,134 +12 Hover/Click
Jul24 230315 54.86 55.02 53.89 54.61 -0.25 180 1,995 -5 Hover/Click
Total Volume and Open Interest 123,312 465,848 +5,694  
Canola(WCE) Weekly Monthly
May23 230315 757.6 760.9 742.7 751.0 -6.6 17,859 128,823 +234 Hover/Click
Jul23 230315 755.0 758.1 740.3 747.6 -7.5 11,700 100,794 +2,167 Hover/Click
Nov23 230315 735.0 737.9 721.0 729.4 -6.5 5,205 70,092 +1,952 Hover/Click
Jan24 230315 739.7 742.1 728.0 734.0 -6.6 188 4,092 -1 Hover/Click
Mar24 230315 742.3 742.3 738.4 738.4 -6.2 0 1,248 +0 Hover/Click
May24 230315 738.4 738.4 738.4 738.4 -3.6 0 4 +0 Hover/Click
Total Volume and Open Interest 34,952 305,080 +1,634  
Corn(CBOT) Weekly Monthly
May23 230315 623.75 629.00 619.25 626.50 +5.75 153,530 508,014 -2,887 Hover/Click
Jul23 230315 611.75 617.25 607.50 612.25 +2.50 84,935 344,119 +9,070 Hover/Click
Sep23 230315 569.50 573.00 564.50 566.00 -1.50 30,627 173,359 -1,679 Hover/Click
Dec23 230315 560.75 563.75 555.25 557.00 -2.25 36,071 261,766 +4,271 Hover/Click
Mar24 230315 568.50 572.00 564.00 565.50 -2.50 4,907 23,968 +502 Hover/Click
May24 230315 575.00 577.00 569.25 570.75 -2.25 1,275 6,897 +338 Hover/Click
Jul24 230315 577.00 578.75 571.25 572.50 -2.50 650 3,962 +144 Hover/Click
Sep24 230315 549.00 550.00 545.50 546.00 -2.00 133 1,297 +84 Hover/Click
Dec24 230315 538.00 539.50 535.00 535.75 -2.25 622 11,884 +80 Hover/Click
Mar25 230315 542.50 542.50 542.00 542.50 -2.00 0 173 +0 Hover/Click
Total Volume and Open Interest 312,799 1,336,811 +9,766  
Wheat(CBOT) Weekly Monthly
May23 230315 697.25 706.00 692.75 702.75 +6.50 57,958 191,993 -4,301 Hover/Click
Jul23 230315 707.25 716.00 703.25 713.00 +6.25 24,457 103,746 -445 Hover/Click
Sep23 230315 717.00 726.00 713.75 722.75 +5.25 7,573 32,988 +241 Hover/Click
Dec23 230315 734.00 740.75 729.00 738.25 +5.25 6,145 36,742 +1,163 Hover/Click
Mar24 230315 748.00 751.00 740.00 749.00 +5.00 891 6,130 -16 Hover/Click
May24 230315 751.75 754.00 743.25 751.50 +4.00 156 1,199 +25 Hover/Click
Total Volume and Open Interest 97,346 374,635 -3,296  
Wheat(KCBT) Weekly Monthly
May23 230315 817.00 824.75 812.50 819.75 +2.00 20,119 85,294 +1,142 Hover/Click
Jul23 230315 805.50 813.75 802.00 809.75 +4.25 10,345 49,648 +973 Hover/Click
Sep23 230315 806.25 812.75 802.00 810.00 +4.00 2,879 19,383 +227 Hover/Click
Dec23 230315 811.00 817.75 807.50 815.25 +4.25 2,228 17,173 +441 Hover/Click
Mar24 230315 812.75 817.25 807.75 815.00 +3.75 260 1,466 +33 Hover/Click
May24 230315 807.25 811.00 805.50 809.25 +3.00 16 173 -7 Hover/Click
Jul24 230315 777.75 777.75 772.00 775.50 +1.75 9 503 +4 Hover/Click
Total Volume and Open Interest 35,857 173,762 +2,813  
Wheat(MGE) Weekly Monthly
May23 230315 848.50 857.00 843.25 852.50 +2.50 4,311 27,309 -246 Hover/Click
Jul23 230315 846.75 856.25 842.50 852.50 +5.25 2,350 13,540 +297 Hover/Click
Sep23 230315 838.00 849.75 836.50 846.50 +6.00 1,281 10,276 +287 Hover/Click
Dec23 230315 844.25 855.00 842.50 851.75 +5.50 381 4,495 +27 Hover/Click
Mar24 230315 852.50 852.50 852.50 852.50 +4.00 6 105 +4 Hover/Click
May24 230315 847.00 847.00 847.00 847.00 +10.75 1 6 -1 Hover/Click
Total Volume and Open Interest 8,330 55,742 +368  
Oats(CBOT) Weekly Monthly
May23 230315 349.00 352.00 343.25 347.50 -1.50 170 3,010 -28 Hover/Click
Jul23 230315 349.50 351.50 345.75 347.00 -2.00 24 731 +5 Hover/Click
Sep23 230315 350.50 350.50 350.50 350.50 -2.00 2 308 +0 Hover/Click
Dec23 230315 362.00 364.50 360.00 360.00 -2.00 22 472 +10 Hover/Click
Total Volume and Open Interest 218 4,540 -17  
Rough Rice(CBOT) Weekly Monthly
Mar23 230314 16.73 16.73 16.73 16.73 +0.38 2 2 +2 Hover/Click
May23 230315 17.15 17.49 17.15 17.27 +0.11 703 5,599 -221 Hover/Click
Jul23 230315 17.43 17.52 17.30 17.38 +0.03 161 637 -16 Hover/Click
Sep23 230315 15.55 15.55 15.37 15.39 -0.11 17 2,278 +9 Hover/Click
Total Volume and Open Interest 887 8,730 -230  
Live Cattle(CME) Weekly Monthly
Apr23 230315 162.785 162.900 161.100 161.550 -1.500 29,856 82,224 -8,780 Hover/Click
Jun23 230315 157.500 157.685 156.235 156.580 -1.170 27,775 130,142 +1,720 Hover/Click
Aug23 230315 157.400 157.450 156.050 156.350 -1.230 11,161 73,294 +215 Hover/Click
Oct23 230315 162.050 162.050 160.750 161.130 -1.105 6,788 30,260 -600 Hover/Click
Dec23 230315 166.500 166.850 165.830 166.150 -0.930 2,984 20,488 +321 Hover/Click
Feb24 230315 170.200 170.285 169.435 169.685 -0.800 717 4,773 +65 Hover/Click
Total Volume and Open Interest 79,719 345,236 -6,973  
Feeder Cattle(CME) Weekly Monthly
Mar23 230315 189.750 189.800 187.600 188.200 -1.735 1,702 4,752 -598 Hover/Click
Apr23 230315 195.285 195.485 192.650 193.250 -2.500 6,073 15,374 -173 Hover/Click
May23 230315 200.985 201.130 198.250 198.800 -2.500 6,361 18,471 +993 Hover/Click
Aug23 230315 215.000 215.200 213.035 213.550 -1.885 2,860 11,770 +728 Hover/Click
Sep23 230315 217.880 218.080 215.950 216.450 -1.850 742 3,521 +226 Hover/Click
Oct23 230315 220.000 220.130 218.000 218.485 -1.800 293 2,066 +40 Hover/Click
Nov23 230315 221.250 221.250 219.130 219.550 -1.935 138 897 +20 Hover/Click
Total Volume and Open Interest 18,238 57,375 +1,262  
Lean Hogs(CME) Weekly Monthly
Apr23 230315 85.200 85.400 83.580 83.750 -1.650 22,379 53,935 -6,401 Hover/Click
May23 230315 93.250 93.430 91.000 91.330 -2.370 189 1,256 +5  
Jun23 230315 101.350 101.530 97.580 98.230 -3.350 17,036 68,866 +1,392 Hover/Click
Jul23 230315 103.550 103.880 100.350 100.850 -3.100 6,508 17,419 -91 Hover/Click
Aug23 230315 103.630 103.980 100.700 101.080 -2.950 4,983 24,886 -78 Hover/Click
Oct23 230315 90.930 91.250 87.780 88.330 -2.900 3,278 26,404 +633 Hover/Click
Dec23 230315 83.550 83.800 80.500 81.130 -2.550 1,249 14,819 -69 Hover/Click
Feb24 230315 86.280 86.450 83.680 84.000 -2.380 427 6,471 -42 Hover/Click
Total Volume and Open Interest 56,178 215,701 -4,617  
Class III Milk(CME) Weekly Monthly
Mar23 230315 17.98 18.04 17.90 17.97 +0.02 254 5,477 -86 Hover/Click
Apr23 230315 18.49 18.80 18.19 18.60 +0.07 757 5,559 +41 Hover/Click
May23 230315 18.55 18.69 18.14 18.41 -0.19 400 3,146 -24 Hover/Click
Jun23 230315 18.67 18.82 18.57 18.65 -0.22 247 2,380 +48 Hover/Click
Jul23 230315 19.10 19.18 19.00 19.02 -0.16 122 1,699 +51 Hover/Click
Aug23 230315 19.54 19.54 19.34 19.34 -0.11 28 1,175 -5 Hover/Click
Sep23 230315 19.70 19.70 19.48 19.57 -0.11 75 1,196 +38 Hover/Click
Oct23 230315 19.72 19.73 19.68 19.70 -0.06 23 915 +12 Hover/Click
Nov23 230315 19.63 19.63 19.55 19.58 -0.10 22 819 +11 Hover/Click
Dec23 230315 19.25 19.28 19.17 19.17 -0.13 8 697 +4 Hover/Click
Jan24 230315 18.95 18.95 18.95 18.95 unch 0 128 +0 Hover/Click
Feb24 230315 18.75 18.75 18.75 18.75 unch 0 135 +0 Hover/Click
Mar24 230315 18.75 18.75 18.75 18.75 unch 8 185 -2 Hover/Click
Total Volume and Open Interest 1,944 23,635 +88  
Cocoa(ICE) Weekly Monthly
Mar23 230315 2586 2586 2586 2586 -42 5 1 -9 Hover/Click
May23 230315 2655 2658 2604 2616 -42 41,535 138,106 -183 Hover/Click
Jul23 230315 2665 2665 2613 2619 -46 23,908 80,036 +72 Hover/Click
Sep23 230315 2662 2665 2613 2618 -47 14,145 51,752 +841 Hover/Click
Dec23 230315 2655 2655 2602 2606 -49 7,217 50,229 +652 Hover/Click
Mar24 230315 2614 2617 2574 2578 -47 4,511 19,932 -1,793 Hover/Click
May24 230315 2571 2571 2558 2562 -46 102 4,845 -7 Hover/Click
Total Volume and Open Interest 91,585 352,933 -409  
Coffee "C"(ICE) Weekly Monthly
Mar23 230315 177.25 178.05 177.25 178.05 -2.85 5 75 -16 Hover/Click
May23 230315 174.85 174.95 171.05 172.60 -2.85 12,786 77,846 -600 Hover/Click
Jul23 230315 174.00 174.20 170.45 171.75 -2.95 5,047 43,709 +322 Hover/Click
Sep23 230315 173.10 173.10 169.05 170.20 -2.90 2,421 31,387 +193 Hover/Click
Dec23 230315 170.95 170.95 167.40 168.50 -2.80 1,225 27,403 +163 Hover/Click
Mar24 230315 170.00 170.00 167.55 168.30 -2.70 346 8,699 -51 Hover/Click
Total Volume and Open Interest 22,239 199,478 -74  
Orange Juice(ICE) Weekly Monthly
May23 230315 244.60 245.60 239.05 240.15 -4.45 427 8,499 -4 Hover/Click
Jul23 230315 234.00 236.35 230.60 231.40 -4.90 46 919 +5 Hover/Click
Sep23 230315 230.60 230.60 224.90 225.70 -4.90 0 438 +0 Hover/Click
Nov23 230315 218.70 218.70 218.70 218.70 -4.90 0 106 +0 Hover/Click
Jan24 230315 210.05 210.05 210.05 210.05 -4.90 0 6 +0 Hover/Click
Mar24 230315 205.45 205.45 205.45 205.45 -4.90       Hover/Click
Total Volume and Open Interest 473 9,968 +1  
Sugar #11(ICE) Weekly Monthly
May23 230315 20.64 20.70 20.39 20.50 -0.18 58,309 376,502 -2,588 Hover/Click
Jul23 230315 20.10 20.18 19.90 20.00 -0.17 35,337 237,202 +4,038 Hover/Click
Oct23 230315 19.91 19.93 19.70 19.77 -0.16 16,747 125,369 -475 Hover/Click
Mar24 230315 19.88 19.93 19.74 19.79 -0.15 10,613 99,793 -247 Hover/Click
May24 230315 18.84 18.91 18.72 18.76 -0.15 1,381 27,597 +204 Hover/Click
Jul24 230315 18.13 18.18 17.99 18.03 -0.14 744 23,757 +139 Hover/Click
Oct24 230315 17.71 17.76 17.58 17.60 -0.16 442 18,805 -95 Hover/Click
Mar25 230315 17.62 17.67 17.51 17.51 -0.16 320 13,357 +106 Hover/Click
May25 230315 16.93 16.96 16.80 16.80 -0.16 158 6,352 -26 Hover/Click
Total Volume and Open Interest 124,133 932,452 +1,078  
London Cocoa(LCE) Weekly Monthly
Mar23 230315 2051 2064 2022 2045 -5 1,676 7,806 -1,308 Hover/Click
May23 230315 2049 2064 2035 2048 -5 21,638 87,658 -1,909 Hover/Click
Jul23 230315 2036 2049 2024 2035 -5 13,265 49,049 -296 Hover/Click
Sep23 230315 2020 2032 2005 2014 -8 9,474 41,592 +1,493 Hover/Click
Dec23 230315 1980 1984 1966 1973 -9 5,150 46,281 +18 Hover/Click
Mar24 230315 1934 1936 1922 1929 -9 1,732 34,092 +399 Hover/Click
May24 230315 1918 1921 1906 1913 -8 483 11,264 +4 Hover/Click
Total Volume and Open Interest 53,797 287,159 -1,440  
London Sugar(LCE) Weekly Monthly
May23 230315 580.00 583.00 577.10 580.40 -0.90 5,264 45,037 -875 Hover/Click
Aug23 230315 567.80 570.00 564.20 566.40 -2.20 2,646 20,842 +56 Hover/Click
Oct23 230315 553.80 555.50 550.40 552.10 -2.70 506 11,568 -6 Hover/Click
Dec23 230315 544.90 544.90 541.20 542.10 -2.80 262 7,062 +24 Hover/Click
Mar24 230315 535.20 535.90 534.00 535.00 -2.80 96 3,955 -77 Hover/Click
Total Volume and Open Interest 8,849 89,784 -820  
Cotton(ICE) Weekly Monthly
May23 230315 81.30 81.73 78.22 79.11 -2.26 20,007 91,422 -2,577 Hover/Click
Jul23 230315 81.65 82.27 79.00 79.81 -2.12 8,407 44,774 -290 Hover/Click
Oct23 230315 81.91 81.91 80.80 80.80 -1.54 5 17 -2 Hover/Click
Dec23 230315 82.83 83.00 80.26 80.95 -1.71 4,915 44,436 +1,035 Hover/Click
Mar24 230315 82.11 82.11 79.75 80.52 -1.68 1,039 4,012 -153 Hover/Click
May24 230315 81.10 81.10 79.79 80.32 -1.54 169 1,028 +86 Hover/Click
Total Volume and Open Interest 34,738 188,970 -1,775  
Crude Oil(NYM) Weekly Monthly
Apr23 230315 71.56 72.56 65.65 67.61 -3.72 432,858 139,933 -16,993 Hover/Click
May23 230315 71.69 72.71 65.79 67.73 -3.75 216,688 293,031 +9,351 Hover/Click
Jun23 230315 71.94 72.77 65.89 67.82 -3.75 143,804 245,135 -2,367 Hover/Click
Jul23 230315 71.68 72.66 65.91 67.76 -3.72 48,666 148,599 +3,278 Hover/Click
Aug23 230315 71.71 72.40 65.82 67.59 -3.70 20,694 65,552 +451 Hover/Click
Sep23 230315 71.29 72.06 65.61 67.37 -3.63 27,285 119,274 +357 Hover/Click
Oct23 230315 71.57 71.70 65.55 67.12 -3.55 11,907 61,143 +996 Hover/Click
Nov23 230315 70.75 71.29 65.27 66.87 -3.47 5,921 29,120 +72 Hover/Click
Dec23 230315 70.18 71.00 64.95 66.62 -3.38 75,302 206,943 +111 Hover/Click
Jan24 230315 69.91 70.54 64.76 66.37 -3.29 3,283 38,961 -754 Hover/Click
Feb24 230315 69.92 70.08 64.56 66.14 -3.21 1,821 22,402 -95 Hover/Click
Mar24 230315 69.79 69.85 64.54 65.94 -3.13 4,908 27,051 +458 Hover/Click
Apr24 230315 67.20 69.16 64.80 65.77 -3.05 538 17,566 +85 Hover/Click
May24 230315 66.88 68.86 64.71 65.59 -2.99 550 11,995 -1 Hover/Click
Jun24 230315 68.56 69.13 64.01 65.42 -2.88 19,554 67,728 +748 Hover/Click
Jul24 230315 65.21 68.27 64.42 65.21 -2.81 83 10,205 +35 Hover/Click
Total Volume and Open Interest 1,066,434 1,767,660 -4,876  
e-miNY Crude Oil(NYM)
Apr23 230315 71.575 72.550 65.675 67.600 -3.725 19,072 2,132 +318  
May23 230315 71.825 72.700 65.825 67.750 -3.750 2,017 1,304 +475  
Jun23 230315 71.950 72.750 65.950 67.825 -3.750 363 433 +86  
Jul23 230315 71.900 72.625 65.925 67.750 -3.750 95 99 +27  
Aug23 230315 72.225 72.375 65.800 67.600 -3.700 27 52 +9  
Sep23 230315 71.000 71.000 65.650 67.375 -3.625 6 36 +1  
Oct23 230315 67.000 71.125 65.900 67.125 -3.550 3 6 +2  
Nov23 230315 69.950 69.950 65.700 66.875 -3.475 2 16 +1  
Dec23 230315 70.750 70.975 65.025 66.625 -3.375 135 349 +67  
Jan24 230315 67.500 67.500 65.500 66.375 -3.275 1 9 +0  
Total Volume and Open Interest 21,725 4,520 +988  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230315 272.66 275.68 254.05 260.49 -10.95 45,558 51,062 -3,938 Hover/Click
May23 230315 263.50 266.00 244.69 250.65 -11.78 34,736 62,786 -129 Hover/Click
Jun23 230315 258.29 260.43 239.83 245.48 -11.55 22,492 37,522 +1,150 Hover/Click
Jul23 230315 256.35 258.12 238.14 243.71 -11.40 10,254 19,534 -165 Hover/Click
Aug23 230315 255.65 257.70 238.27 243.24 -11.25 4,219 12,280 +270 Hover/Click
Sep23 230315 255.70 257.40 238.52 243.50 -11.06 5,175 14,265 -15 Hover/Click
Oct23 230315 257.40 257.40 238.79 243.65 -10.90 3,122 10,134 +346 Hover/Click
Nov23 230315 249.20 249.20 238.71 243.54 -10.66 2,129 9,584 +516 Hover/Click
Dec23 230315 255.32 256.46 238.02 243.08 -10.39 4,221 21,250 +112 Hover/Click
Jan24 230315 252.32 255.88 238.13 242.90 -10.08 728 3,780 -33 Hover/Click
Feb24 230315 251.56 254.97 237.76 242.48 -9.69 554 2,129 +19 Hover/Click
Mar24 230315 249.15 253.37 236.88 241.46 -9.28 655 2,569 +69 Hover/Click
Apr24 230315 246.10 248.90 237.00 239.86 -8.85 379 2,431 +31 Hover/Click
May24 230315 246.00 246.00 235.36 239.25 -8.35 276 1,109 +75 Hover/Click
Total Volume and Open Interest 135,658 259,967 -1,511  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230315 256.04 259.65 238.62 243.84 -11.46 53,796 72,911 -531 Hover/Click
May23 230315 254.26 258.02 236.82 241.89 -11.73 54,051 76,780 +529 Hover/Click
Jun23 230315 250.25 254.06 233.16 238.11 -11.85 26,716 56,219 +1,413 Hover/Click
Jul23 230315 246.52 249.95 229.81 234.30 -11.86 9,879 22,130 -284 Hover/Click
Aug23 230315 245.25 245.38 225.92 230.32 -11.72 6,048 10,044 +492 Hover/Click
Sep23 230315 240.00 240.51 222.00 225.88 -11.47 5,874 25,627 +34 Hover/Click
Oct23 230315 223.15 223.15 205.74 210.01 -10.82 3,049 13,318 -215 Hover/Click
Nov23 230315 211.83 211.83 201.09 205.34 -10.58 2,430 9,930 -732 Hover/Click
Dec23 230315 214.79 214.95 198.03 201.98 -10.38 3,190 11,568 -651 Hover/Click
Jan24 230315 205.17 205.17 196.70 200.21 -10.30 449 9,657 -61 Hover/Click
Total Volume and Open Interest 166,051 313,673 -15  
e-miNY RBOB Gasoline(NYM)
Apr23 230315 243.84 243.84 243.84 243.84 -11.46 2 2 +2  
May23 230315 241.89 241.89 241.89 241.89 -11.73        
Jun23 230315 238.11 238.11 238.11 238.11 -11.85 0 2 +0  
Jul23 230315 234.30 234.30 234.30 234.30 -11.86 0 2 +0  
Total Volume and Open Interest 2 6 +2  
Natural Gas(NYM) Weekly Monthly
Apr23 230315 2.577 2.595 2.384 2.439 -0.134 93,916 129,033 -5,834 Hover/Click
May23 230315 2.696 2.710 2.499 2.546 -0.144 75,911 282,912 -1,547 Hover/Click
Jun23 230315 2.918 2.932 2.729 2.759 -0.159 24,632 63,722 -237 Hover/Click
Jul23 230315 3.117 3.135 2.938 2.958 -0.170 27,328 104,728 +3,226 Hover/Click
Aug23 230315 3.155 3.168 2.976 2.997 -0.165 10,587 40,794 -15 Hover/Click
Sep23 230315 3.113 3.128 2.944 2.964 -0.160 12,218 98,290 +440 Hover/Click
Oct23 230315 3.200 3.207 3.024 3.043 -0.158 16,718 94,768 -203 Hover/Click
Nov23 230315 3.509 3.535 3.368 3.370 -0.162 6,134 45,555 +119 Hover/Click
Dec23 230315 3.900 3.916 3.756 3.764 -0.152 3,502 37,287 +71 Hover/Click
Jan24 230315 4.103 4.115 3.946 3.957 -0.156 5,368 76,221 -309 Hover/Click
Feb24 230315 3.992 3.992 3.832 3.841 -0.152 2,070 25,644 +60 Hover/Click
Mar24 230315 3.650 3.658 3.506 3.514 -0.145 4,864 36,389 -62 Hover/Click
Apr24 230315 3.306 3.307 3.188 3.195 -0.134 4,591 42,413 -48 Hover/Click
May24 230315 3.265 3.273 3.179 3.183 -0.131 1,582 17,634 +243 Hover/Click
Jun24 230315 3.450 3.450 3.342 3.351 -0.126 679 6,696 +200 Hover/Click
Jul24 230315 3.601 3.601 3.501 3.509 -0.120 875 7,143 -105 Hover/Click
Total Volume and Open Interest 294,691 1,255,396 -3,261  
Brent Crude Oil(ICE) Weekly Monthly
May23 230315 77.82 78.73 71.67 73.69 -3.76 357,862 332,159 -19,187 Hover/Click
Jun23 230315 77.30 78.26 71.30 73.28 -3.72 332,128 511,143 +6,357 Hover/Click
Jul23 230315 77.13 77.91 71.11 73.05 -3.67 139,611 248,091 +4,798 Hover/Click
Aug23 230315 76.80 77.55 70.89 72.81 -3.59 66,055 124,666 +3,110 Hover/Click
Sep23 230315 76.43 77.20 70.68 72.57 -3.52 69,265 133,745 +6,282 Hover/Click
Oct23 230315 76.05 76.81 70.46 72.31 -3.44 28,246 73,130 +3,069 Hover/Click
Nov23 230315 75.75 76.37 70.26 72.06 -3.37 20,792 67,219 +2,445 Hover/Click
Dec23 230315 75.42 76.12 70.06 71.81 -3.31 123,496 214,301 +6,512 Hover/Click
Jan24 230315 75.60 75.70 69.85 71.57 -3.22 6,198 40,295 +558 Hover/Click
Feb24 230315 75.17 75.17 69.95 71.32 -3.12 4,315 48,653 +892 Hover/Click
Mar24 230315 74.13 74.17 69.63 71.11 -3.02 7,288 30,905 +1,598 Hover/Click
Apr24 230315 71.92 72.20 69.97 70.91 -2.93 903 12,979 +186 Hover/Click
May24 230315 70.75 70.75 70.75 70.75 -2.85 402 11,779 +68 Hover/Click
Jun24 230315 73.72 74.16 69.12 70.59 -2.76 25,368 66,460 +38 Hover/Click
Total Volume and Open Interest 1,258,997 2,158,051 +23,240  
Gas Oil(ICE) Weekly Monthly
Apr23 230315 791.25 801.75 730.75 733.75 -69.00 75,608 113,635 +240 Hover/Click
May23 230315 769.75 777.75 709.25 712.00 -68.00 60,217 102,600 +1,222 Hover/Click
Jun23 230315 753.75 761.00 696.25 698.50 -64.75 49,009 73,350 -360 Hover/Click
Jul23 230315 748.25 753.00 690.75 692.75 -62.75 19,382 33,782 +321 Hover/Click
Aug23 230315 745.00 749.50 689.25 691.00 -61.00 14,430 28,392 +1,324 Hover/Click
Sep23 230315 743.00 747.50 688.50 690.25 -59.75 15,128 37,445 +200 Hover/Click
Oct23 230315 744.50 745.75 688.25 689.75 -58.50 5,025 21,718 +917 Hover/Click
Nov23 230315 739.50 740.00 684.25 685.75 -57.00 2,395 16,659 +73 Hover/Click
Dec23 230315 729.00 733.25 678.25 680.00 -55.50 13,458 57,361 -588 Hover/Click
Jan24 230315 726.00 726.00 676.00 677.25 -53.75 1,202 14,174 -284 Hover/Click
Total Volume and Open Interest 262,834 558,434 +3,918  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230315 71.82 72.56 65.69 67.61 -3.72 37,358 33,560 -5,288 Hover/Click
May23 230315 72.00 72.73 65.84 67.74 -3.75 43,901 70,442 -902 Hover/Click
Jun23 230315 72.50 72.78 65.99 67.82 -3.75 55,509 79,839 +1,328 Hover/Click
Jul23 230315 72.51 72.59 66.05 67.76 -3.73 30,170 31,479 +1,274 Hover/Click
Aug23 230315 72.13 72.36 65.93 67.60 -3.69 17,646 13,323 +484 Hover/Click
Sep23 230315 70.95 70.95 65.78 67.37 -3.63 10,824 31,304 +711 Hover/Click
Oct23 230315 69.99 69.99 66.18 67.12 -3.55 1,492 9,832 -46 Hover/Click
Nov23 230315 68.42 68.42 65.91 66.87 -3.47 554 8,649 -73 Hover/Click
Dec23 230315 70.81 70.81 65.17 66.62 -3.38 12,239 72,469 +1,571 Hover/Click
Jan24 230315 66.37 66.37 66.37 66.37 -3.29 363 5,735 +79 Hover/Click
Feb24 230315 66.14 66.14 66.14 66.14 -3.21 84 2,708 +36 Hover/Click
Mar24 230315 65.94 65.94 65.94 65.94 -3.13 598 3,620 +205 Hover/Click
Apr24 230315 65.77 65.77 65.77 65.77 -3.05 6 1,023 +3 Hover/Click
May24 230315 65.60 65.60 65.60 65.60 -2.98 0 925 +0 Hover/Click
Jun24 230315 68.30 68.31 64.49 65.42 -2.88 3,334 11,007 +978 Hover/Click
Jul24 230315 65.21 65.21 65.21 65.21 -2.81 4 1,120 +0 Hover/Click
Total Volume and Open Interest 219,791 435,506 +617  
US Dollar Index(ICE) Weekly Monthly
Jun23 230315 103.325 104.720 103.045 104.275 +1.060 19,861 34,693 -1,029 Hover/Click
Sep23 230315 102.770 104.250 102.770 104.090 +1.125 32 482 +6 Hover/Click
Dec23 230315 102.735 102.735 102.735 102.735 +0.115 0 5 +0 Hover/Click
Total Volume and Open Interest 19,893 35,180 -1,023  
Australian Dollar(CME) Weekly Monthly
Jun23 230315 67.04 67.35 66.13 66.47 -0.62 121,699 149,096 -806 Hover/Click
Sep23 230315 67.47 67.48 66.30 66.65 -0.64 71 338 +35 Hover/Click
Dec23 230315 66.73 67.62 66.46 66.73 -0.71 0 82 +0 Hover/Click
Total Volume and Open Interest 122,206 150,058 -877  
British Pound(CME) Weekly Monthly
Jun23 230315 121.82 122.08 120.36 121.03 -0.96 126,080 181,962 -2,293 Hover/Click
Sep23 230315 121.60 121.60 120.40 121.09 -1.05 72 635 -45 Hover/Click
Dec23 230315 121.68 121.68 120.42 121.08 -1.16 4 8,364 +1 Hover/Click
Total Volume and Open Interest 127,353 193,377 -2,019  
Canadian Dollar(CME) Weekly Monthly
Jun23 230315 73.17 73.32 72.50 72.86 -0.34 106,278 190,128 -5,714 Hover/Click
Sep23 230315 73.06 73.42 72.60 72.97 -0.35 57 1,863 +8 Hover/Click
Dec23 230315 73.23 73.51 72.68 73.04 -0.39 4 938 +2 Hover/Click
Mar24 230315 73.10 73.56 72.69 73.15 -0.40 1 120 -1 Hover/Click
Total Volume and Open Interest 107,558 193,739 -56,770  
Japanese Yen(CME) Weekly Monthly
Jun23 230315 75.55 76.74 75.06 76.04 +0.44 214,626 171,282 -6,556 Hover/Click
Sep23 230315 76.59 77.56 76.12 76.98 +0.40 208 1,925 +134 Hover/Click
Dec23 230315 78.13 78.41 77.10 77.86 +0.28 44 174 +41 Hover/Click
Total Volume and Open Interest 215,613 179,782 -6,257  
Swiss Franc(CME) Weekly Monthly
Jun23 230315 110.58 110.79 108.33 108.89 -1.77 29,277 38,587 +431 Hover/Click
Sep23 230315 110.50 110.50 109.40 109.87 -1.81 57 380 +8 Hover/Click
Dec23 230315 112.00 112.00 110.45 110.70 -1.84 0 39 +0 Hover/Click
Total Volume and Open Interest 29,334 39,006 +439  
EuroFX(CME) Weekly Monthly
Jun23 230315 107.97 108.23 105.81 106.53 -1.50 256,767 734,401 -34 Hover/Click
Sep23 230315 108.37 108.64 106.23 106.97 -1.49 1,972 5,073 -18 Hover/Click
Dec23 230315 108.20 108.92 106.53 107.27 -1.56 66 1,680 -4 Hover/Click
Total Volume and Open Interest 260,474 745,403 +354  
Mexican Peso(CME) Weekly Monthly
Jun23 230315 528.25 528.25 514.00 517.75 -10.00 110,130 259,754 -16,765 Hover/Click
Sep23 230315 508.00 508.00 504.50 508.00 -10.00 0 638 +0 Hover/Click
Total Volume and Open Interest 110,155 260,414 -16,782  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230315 62.3500 62.6400 61.7000 62.0100 -0.3900 34,846 35,371 +236 Hover/Click
Sep23 230315 61.8500 62.4600 61.6200 61.8500 -0.4600 0 2 +0 Hover/Click
Total Volume and Open Interest 34,846 35,374 +236  
Brazilian Real(CME) Weekly Monthly
Apr23 230315 189.60 190.00 187.00 188.05 -1.55 7,265 39,861 +214  
May23 230315 188.20 188.20 186.35 187.35 -1.50 27 480 +18  
Jun23 230315 186.30 186.30 186.00 186.30 -1.55 0 1,416 +0 Hover/Click
Jul23 230315 185.25 185.25 185.25 185.25 -1.55        
Total Volume and Open Interest 7,292 41,757 +232  
Bitcoin RR(CME) Weekly Monthly
Mar23 230315 24655 25440 24005 24490 -750 16,272 10,136 +138 Hover/Click
Apr23 230315 24750 25460 24105 24540 -735 920 2,712 +3 Hover/Click
May23 230315 25475 25500 24195 24590 -730 24 320 +1 Hover/Click
Jun23 230315 25180 25560 24275 24635 -740 80 283 +26 Hover/Click
Jul23 230315 25125 25305 24370 24710 -760 7 5 +2 Hover/Click
Total Volume and Open Interest 17,303 13,472 +170  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230315 128~120 131~220 128~020 130~070 +1~200 13 13,802 -1 Hover/Click
Jun23 230315 129~120 133~020 129~010 131~220 +1~240 679,181 1,195,279 +7,485 Hover/Click
Sep23 230315 131~210 132~270 129~070 131~210 +1~240 11 42 +0 Hover/Click
Total Volume and Open Interest 679,205 1,209,123 +7,484  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230315 113~035 115~095 112~275 114~170 +1~060 673 4,871 -361 Hover/Click
Jun23 230315 113~155 115~310 113~085 115~040 +1~085 3,305,010 4,197,654 -10,088 Hover/Click
Sep23 230315 114~000 116~125 113~285 115~195 +1~085 56 87 +9 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230315 108~010 109~302 107~284 109~094 +0~316 641 1,877 -355 Hover/Click
Jun23 230315 108~144 110~136 108~062 109~240 +1~006 2,671,901 4,348,775 +54,871 Hover/Click
Sep23 230315 110~080 110~080 110~080 110~080 +1~006       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230315 102~212 103~232 102~166 103~095 +0~143 1,598 1,260 -739 Hover/Click
Jun23 230315 102~303 104~015 102~200 103~167 +0~162 1,583,390 2,348,633 -57,569 Hover/Click
Sep23 230315 103~300 104~112 103~300 104~050 +0~194 14 57 +11 Hover/Click
Total Volume and Open Interest 1,585,002 2,349,950 -58,297  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230315 95.610 95.885 95.535 95.800 +0.200 63,494 218,537 -4,774  
Sep23 230315 95.600 95.955 95.510 95.875 +0.265 44,822 117,118 -5,865  
Dec23 230315 95.670 96.130 95.600 96.020 +0.320 59,195 118,194 +641  
Mar24 230315 95.750 96.170 95.675 96.075 +0.310 45,678 79,729 -7,063  
Jun24 230315 95.800 96.225 95.785 96.140 +0.285 64,482 103,910 -11,769  
Sep24 230315 95.930 96.275 95.895 96.190 +0.235 50,242 92,446 -2,195  
Dec24 230315 95.975 96.275 95.930 96.185 +0.190 47,490 107,203 -3,478  
Mar25 230315 96.005 96.290 95.980 96.190 +0.145 37,210 45,467 -3,941  
Jun25 230315 96.090 96.310 96.030 96.205 +0.095 33,591 52,562 -7,619  
Sep25 230315 96.160 96.360 96.100 96.260 +0.090 26,152 27,677 +314  
Dec25 230315 96.215 96.440 96.155 96.335 +0.100 25,172 41,281 -730  
Mar26 230315 96.280 96.500 96.220 96.390 +0.100 12,639 29,455 -486  
Jun26 230315 96.350 96.560 96.300 96.445 +0.085 7,459 13,058 -851  
Sep26 230315 96.425 96.640 96.375 96.515 +0.085 6,372 12,270 -231  
Dec26 230315 96.495 96.720 96.450 96.605 +0.100 6,786 13,748 -423  
Mar27 230315 96.555 96.795 96.525 96.690 +0.120 4,724 12,633 -124  
Jun27 230315 96.610 96.840 96.560 96.740 +0.120 3,004 6,610 -527  
Sep27 230315 96.695 96.875 96.575 96.765 +0.115 1,479 4,480 -298  
Total Volume and Open Interest 588,642 1,274,204 -241,358  
Ultra T-Bond(CBOT)
Mar23 230315 141~24 144~03 138~19 142~01 +2~13 32 6,131 -15  
Jun23 230315 139~03 144~15 138~26 142~09 +2~09 399,194 1,440,282 -20,107  
Sep23 230315 142~09 142~09 142~09 142~09 +2~09 0 2 +0  
Total Volume and Open Interest 399,226 1,446,415 -20,122  
Ultra 10-Yr T-Note(CBOT)
Mar23 230315 119~265 122~110 119~110 121~120 +1~130 5,864 3,400 -5,184  
Jun23 230315 119~110 122~115 119~060 121~100 +1~135 747,215 1,556,104 +16,809  
Sep23 230315 121~030 121~030 121~030 121~030 +1~135        
Total Volume and Open Interest 753,079 1,559,504 +11,625  
30 Day Federal Funds(CBOT)
Mar23 230315 95.355 95.402 95.353 95.382 +0.020 60,268 176,710 -1,400  
Apr23 230315 95.225 95.345 95.205 95.290 +0.045 413,380 470,128 +11,488  
May23 230315 95.055 95.385 95.020 95.165 +0.045 316,419 291,609 +10,912  
Jun23 230315 95.100 95.625 94.995 95.290 +0.135 87,344 101,362 +7,873  
Jul23 230315 95.170 95.930 95.010 95.485 +0.235 202,124 221,790 +15,997  
Aug23 230315 95.380 96.275 95.110 95.770 +0.310 183,165 170,628 +15,337  
Total Volume and Open Interest 1,551,997 1,711,990 +71,092  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230315 148.33 148.36 147.11 147.34 -0.94 4,493 15,498 +353 Hover/Click
Sep23 230315 147.34 147.34 147.34 147.34 -0.94       Hover/Click
Dec23 230315 147.34 147.34 147.34 147.34 -0.94       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230315 138.40 148.00 137.74 147.40 +8.64 119,609 230,885 -1,264  
Sep23 230315 146.80 146.80 146.80 146.80 +8.64 0 2 +0  
Dec23 230315 146.40 146.40 146.40 146.40 +8.64        
Total Volume and Open Interest 119,609 230,887 -1,264  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230315 133.91 137.97 133.33 137.62 +3.66 1,225,819 1,471,600 -168,624 Hover/Click
Sep23 230315 132.70 136.80 132.70 136.80 +3.67 9 23 -5 Hover/Click
Dec23 230315 136.42 136.42 136.42 136.42 +3.66       Hover/Click
Total Volume and Open Interest 1,225,828 1,471,623 -168,629  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230315 116.78 119.19 116.37 118.88 +2.19 1,116,836 1,712,548 -99,443 Hover/Click
Sep23 230315 116.89 118.82 116.89 118.20 +1.97 0 7 +0 Hover/Click
Dec23 230315 119.95 119.95 119.95 119.95 +2.19       Hover/Click
Total Volume and Open Interest 1,116,836 1,712,555 -99,443  
Euro-Schatz(EUREX)
Jun23 230315 105.30 106.36 105.03 106.21 +0.98 1,306,346 2,076,732 -219,379  
Sep23 230315 106.21 106.21 106.21 106.21 +0.98 0 1 -1  
Dec23 230315 106.21 106.21 106.21 106.21 +0.98        
Total Volume and Open Interest 1,306,346 2,076,733 -219,380  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230315 96.885 96.885 96.885 96.885 +0.370 0 50 -3  
Sep23 230315 96.770 96.770 96.770 96.770 +0.455 74 330 +68  
Total Volume and Open Interest 118 644 +106  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230315 105~12 105~21 105~12 105~21 +1~21 1 5,159 +0 Hover/Click
Jun23 230315 103~12 106~07 103~04 105~10 +1~25 353,564 402,132 -13,188 Hover/Click
Total Volume and Open Interest 353,565 407,332 -13,188  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230315 96.495 97.010 96.365 96.885 +0.385 307,285 624,614 -32,367  
Sep23 230315 96.330 96.865 96.170 96.775 +0.475 344,479 596,631 -37,143  
Dec23 230315 96.355 96.905 96.200 96.825 +0.505 305,836 373,046 -53,127  
Total Volume and Open Interest 2,380,615 3,749,129 -211,102  
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 230315 96.40 96.51 96.25 96.29 -0.10 88,341 220,542 -26,360  
Sep23 230315 96.33 96.45 96.18 96.24 -0.08 76,232 174,722 -4,597  
Dec23 230315 96.34 96.46 96.20 96.27 -0.06 46,737 183,941 -10,932  
Mar24 230315 96.33 96.44 96.19 96.29 -0.03 31,070 118,622 -2,780  
Jun24 230315 96.35 96.44 96.21 96.31 -0.02 37,715 105,360 -449  
Sep24 230315 96.38 96.49 96.25 96.36 -0.01 24,996 74,775 +4,345  
Dec24 230315 96.36 96.47 96.24 96.38 +0.02 32,041 58,031 -5,438  
Mar25 230315 96.48 96.53 96.29 96.42 +0.02 15,199 20,119 +4,654  
Jun25 230315 96.51 96.51 96.35 96.44 +0.02 379 1,064 +113  
Total Volume and Open Interest 352,877 957,878 -41,411  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230315 96.64 96.67 96.48 96.49 -0.06 120,354 394,148 -85,083  
Jun23 230315 96.61 96.67 96.47 96.56 +0.01 252,118 1,016,380 +73,452  
Total Volume and Open Interest 372,472 1,410,528 -11,631  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230315 96.96 97.02 96.86 96.87 -0.08 136,388 335,862 -102,775  
Jun23 230315 96.97 97.13 96.87 96.93 -0.03 292,072 800,741 +102,841  
Total Volume and Open Interest 428,460 1,136,603 +66  
Gold(CMX) Weekly Monthly
Apr23 230315 1908.2 1942.5 1889.5 1931.3 +20.4 261,275 208,815 -14,003 Hover/Click
Jun23 230315 1924.5 1959.1 1906.0 1948.1 +20.7 33,129 204,794 +3,997 Hover/Click
Aug23 230315 1941.4 1975.0 1924.2 1964.2 +19.9 2,658 19,205 +762 Hover/Click
Oct23 230315 1955.0 1988.4 1941.6 1978.5 +17.7 1,663 6,629 +569 Hover/Click
Dec23 230315 1973.7 2002.0 1957.2 1992.3 +15.2 1,460 15,630 -69 Hover/Click
Feb24 230315 1988.2 2006.6 1988.2 2006.6 +12.7 92 1,570 +0 Hover/Click
Apr24 230315 2017.1 2020.4 2010.9 2020.4 +9.3 20 657 +7 Hover/Click
Jun24 230315 2034.1 2034.1 2034.1 2034.1 +8.3 15 548 +3 Hover/Click
Aug24 230315 2047.2 2047.2 2047.2 2047.2 +8.3 1 51 +0 Hover/Click
Oct24 230315 2055.0 2060.5 2055.0 2060.5 +8.3 0 20 +0 Hover/Click
Dec24 230315 2065.7 2072.9 2065.7 2072.9 +8.3 0 383 +0 Hover/Click
Total Volume and Open Interest 300,638 459,064 -8,973  
Silver(CMX) Weekly Monthly
Mar23 230315 2160.0 2208.0 2160.0 2177.4 -15.5 60 86 +22 Hover/Click
May23 230315 2179.5 2252.5 2160.5 2188.2 -15.8 75,567 99,875 -2,542 Hover/Click
Jul23 230315 2197.5 2268.5 2180.0 2205.8 -15.6 3,027 12,421 +398 Hover/Click
Sep23 230315 2217.5 2278.5 2197.5 2222.7 -17.3 853 4,987 -4 Hover/Click
Dec23 230315 2248.0 2299.5 2232.5 2245.7 -18.3 144 3,390 +5 Hover/Click
Mar24 230315 2312.0 2312.0 2260.7 2260.7 -21.7 5 430 +1 Hover/Click
May24 230315 2315.5 2315.5 2273.7 2273.7 -26.8 0 32 +0 Hover/Click
Total Volume and Open Interest 79,906 121,772 -2,134  
Platinum(NYMEX) Weekly Monthly
Apr23 230315 988.9 997.7 953.0 970.3 -27.0 25,809 32,882 -3,335 Hover/Click
Jul23 230315 996.7 1000.2 957.0 973.4 -27.9 4,868 32,249 +1,798 Hover/Click
Oct23 230315 995.4 1003.6 964.4 976.8 -28.3 306 1,390 -56 Hover/Click
Jan24 230315 979.0 980.4 976.7 980.4 -27.7 17 281 +2 Hover/Click
Total Volume and Open Interest 31,000 66,817 -1,591  
Palladium(NYMEX) Weekly Monthly
Mar23 230315 1430.60 1430.60 1430.60 1430.60 -72.90 3 36 +2 Hover/Click
Jun23 230315 1504.00 1516.50 1415.00 1444.80 -72.90 3,344 11,560 -659 Hover/Click
Sep23 230315 1507.50 1508.00 1430.00 1455.10 -75.00 31 221 +3 Hover/Click
Total Volume and Open Interest 3,378 11,828 -654  
Copper(CMX) Weekly Monthly
Mar23 230315 402.10 402.10 385.65 385.65 -15.40 923 2,542 -220 Hover/Click
May23 230315 400.50 402.75 384.00 384.30 -16.00 71,155 121,915 -1,240 Hover/Click
Jul23 230315 401.05 403.30 384.85 385.05 -15.95 5,903 38,473 +32 Hover/Click
Sep23 230315 401.85 403.50 385.55 385.70 -15.85 2,231 15,119 -134 Hover/Click
Dec23 230315 402.05 403.00 386.00 386.20 -15.75 1,239 15,596 +396 Hover/Click
Total Volume and Open Interest 82,561 205,997 -1,172  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230315 32160 32203 31428 31872 -289 95,686 34,694 -15,647 Hover/Click
Jun23 230315 32375 32443 31640 32095 -307 235,880 69,489 +19,009 Hover/Click
Sep23 230315 32568 32584 31933 32239 -323 15 52 -5 Hover/Click
Dec23 230315 32409 32409 32262 32409 -333 0 2 +0 Hover/Click
Total Volume and Open Interest 331,581 104,237 +3,357  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230315 32140 32201 31427 31872 -289 54,895 16,509 -2,280 Hover/Click
Jun23 230315 32404 32440 31640 32095 -307 168,177 12,005 +2,253 Hover/Click
Sep23 230315 32523 32600 31879 32239 -323 80 145 +24 Hover/Click
Dec23 230315 32185 32409 32164 32409 -333 0 6 +0 Hover/Click
Total Volume and Open Interest 223,152 28,665 -3  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230315 3920.50 3931.00 3834.00 3892.75 -27.75 1,606,509 752,718 -492,268 Hover/Click
Jun23 230315 3953.75 3964.00 3865.00 3925.00 -29.25 3,100,361 1,790,698 +449,470 Hover/Click
Sep23 230315 3979.25 3996.50 3896.00 3953.25 -33.00 683 2,680 +254 Hover/Click
Dec23 230315 3940.00 3982.00 3930.00 3982.00 -30.00 58 2,800 -9 Hover/Click
Total Volume and Open Interest 4,707,612 2,550,984 -42,553  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230315 3920.00 3931.25 3833.50 3892.75 -27.75 303,023 111,954 -15,953 Hover/Click
Jun23 230315 3953.25 3964.00 3865.00 3925.00 -29.25 1,303,772 77,553 +16,489 Hover/Click
Sep23 230315 3990.00 3996.75 3895.00 3953.25 -33.00 422 573 +42 Hover/Click
Dec23 230315 3980.00 3982.00 3923.50 3982.00 -30.00 27 237 -9 Hover/Click
Total Volume and Open Interest 1,607,254 190,430 +578  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230315 12200.75 12280.00 11972.00 12247.75 +40.75 364,395 119,645 -45,198 Hover/Click
Jun23 230315 12329.75 12407.50 12096.75 12377.75 +40.75 747,697 186,046 +65,439 Hover/Click
Sep23 230315 12443.50 12519.50 12228.00 12503.00 +37.00 327 456 +99 Hover/Click
Total Volume and Open Interest 1,112,419 306,461 +20,340  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230315 12203.25 12280.00 11971.50 12247.75 +40.75 362,006 150,647 -6,275 Hover/Click
Jun23 230315 12328.50 12407.00 12093.25 12377.75 +40.75 1,070,196 34,552 +5,533 Hover/Click
Sep23 230315 12467.75 12516.25 12228.00 12503.00 +37.00 482 403 +126 Hover/Click
Total Volume and Open Interest 1,432,715 185,692 -599  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230315 2451.10 2458.40 2360.30 2397.40 -55.30 11,838 12,110 -7,385 Hover/Click
Jun23 230315 2471.00 2479.00 2376.30 2415.50 -56.20 30,789 40,326 +6,981 Hover/Click
Sep23 230315 2431.20 2431.20 2431.20 2431.20 -58.70       Hover/Click
Total Volume and Open Interest 42,627 52,436 -404  
Volatility Index(CBOE)
Mar23 230315 23.60 28.55 23.02 25.81 +2.11 143,538 81,246 -10,065  
Apr23 230315 23.75 28.05 23.40 25.87 +1.96 141,483 125,212 -5,023  
May23 230315 23.90 27.28 23.65 25.52 +1.51 37,646 42,029 +502  
Jun23 230315 24.05 26.88 23.83 25.51 +1.42 23,745 34,464 +1,523  
Total Volume and Open Interest 365,624 336,746 -13,482  
S & P 600(CME)
Mar23 230315 1146.50 1146.50 1146.50 1146.50 -20.90        
Jun23 230315 1155.10 1155.10 1155.10 1155.10 -21.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230315 1770.00 1786.90 1715.00 1747.80 -31.30 224,477 174,523 -91,174 Hover/Click
Jun23 230315 1791.80 1801.70 1728.50 1762.20 -32.30 425,399 407,098 +105,741 Hover/Click
Sep23 230315 1746.40 1814.20 1744.70 1775.10 -34.80 6 13 +0 Hover/Click
Total Volume and Open Interest 649,882 581,634 +14,567  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230315 1780.00 1786.80 1715.10 1747.80 -31.30 22,360 16,502 -1,456 Hover/Click
Jun23 230315 1793.00 1801.70 1728.30 1762.20 -32.30 105,321 9,223 +1,702 Hover/Click
Sep23 230315 1778.70 1813.70 1742.90 1775.10 -34.80 32 39 +13 Hover/Click
Total Volume and Open Interest 127,715 25,773 +258  
Nikkei 225(CME)
Jun23 230315 27270 27315 26285 26570 -715 7,019 11,629 -332  
Sep23 230315 26725 26725 26445 26725 -705 2 0 +0  
Total Volume and Open Interest 7,021 11,629 -332  
Nikkei 225(SGX) Weekly Monthly
Jun23 230315 26905 27245 26835 27045 +150 98,069 100,345 +1,055  
Sep23 230315 26995 26995 26995 26995 +150 10 159 +9  
Dec23 230315 26790 26790 26790 26790 +155 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230315 26905 27240 26835 27050 +150 1,911,207 403,153 +59,605  
Sep23 230315 26840 27190 26775 26980 +110 20,595 6,790 +1,240  
Dec23 230315 26620 26950 26560 26770 +150 2,320 3,352 +316  
Total Volume and Open Interest 2,003,998 520,272 +76,746  
Nikkei 225(JPX)
Jun23 230315 26910 27250 26840 27050 +150 131,327 211,018 +3,542  
Sep23 230315 26830 27180 26780 26980 +110 983 6,492 +125  
Dec23 230315 26870 26940 26750 26770 +150 175 31,888 +4  
Total Volume and Open Interest 132,535 282,521 +3,628  
Nikkei 225(CME) Yen
Jun23 230315 27185 27245 26195 26490 -720 44,292 37,602 -2,053  
Sep23 230315 26435 26435 26180 26435 -720 1 32 -1  
Dec23 230315 26230 26230 26230 26230 -720        
Total Volume and Open Interest 44,293 37,658 -2,054  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230315 26490 26490 26490 26490 -720        
Sep23 230315 26440 26440 26440 26440 -720        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230315 7146.5 7151.5 6862.0 6887.5 -256.0 234,638 314,131 +35,780  
Apr23 230315 7154.0 7161.5 6872.5 6897.0 -256.0 135,326 77,480 +61,225  
May23 230315 6823.0 6823.0 6823.0 6823.0 -256.0        
Jun23 230315 6983.5 6983.5 6772.0 6772.0 -259.0 1,145 517 +224  
Sep23 230315 6814.5 6814.5 6814.5 6814.5 -264.0        
Dec23 230315 6842.0 6842.0 6842.0 6842.0 -276.0        
Total Volume and Open Interest 371,109 392,129 +97,229  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230315 19246 19780 19188 19602 +338 163,502 118,664 -560  
Apr23 230315 19350 19820 19250 19649 +338 1,758 4,461 +77  
May23 230315 19644 19748 19608 19625 +387 18 609 +3  
Total Volume and Open Interest 167,153 141,953 -321  
DAX(EUREX) Weekly Monthly
Mar23 230315 15215.0 15260.0 14699.0 14724.0 -500.0 137,696 95,072 -11,079  
Jun23 230315 15381.0 15425.0 14853.0 14875.0 -515.0 57,812 52,866 +31,089  
Sep23 230315 14978.0 14978.0 14978.0 14978.0 -528.0 0 113 -1  
Total Volume and Open Interest 195,508 148,051 +20,009  
Mini-DAX(EUREX)
Mar23 230315 15221.0 15261.0 14699.0 14724.0 -500.0 56,909 15,377 -2,147  
Jun23 230315 15367.0 15422.0 14853.0 14875.0 -515.0 15,771 5,298 +2,829  
Sep23 230315 14978.0 14978.0 14978.0 14978.0 -528.0 0 1 +0  
Total Volume and Open Interest 72,680 20,676 +682  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230315 4168 4184 4015 4026 -148 2,868,832 3,391,147 -631,834  
Jun23 230315 4111 4122 3951 3963 -149 2,166,623 2,644,603 +1,123,943  
Sep23 230315 4060 4060 3981 3981 -154 9 515 +7  
Total Volume and Open Interest 5,035,465 6,073,006 +488,116  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230315 10681 10694 10414 10481 -194 124,459 170,376 +9,738  
Jun23 230315 10547 10565 10285 10354 -193 99,262 119,947 +85,545  
Sep23 230315 10484 10484 10378 10378 -200 4 61 +3  
Total Volume and Open Interest 223,725 290,384 +95,286  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230315 7619.00 7635.50 7311.50 7329.50 -291.50 507,138 219,081 -181,170  
Jun23 230315 7615.00 7633.50 7305.00 7324.50 -295.50 389,848 516,715 +218,596  
Sep23 230315 7350.00 7350.00 7330.00 7330.00 -298.00 1 220 +0  
Total Volume and Open Interest 896,987 736,024 +37,426  
SPI 200(SFE) Weekly Monthly
Mar23 230315 6995.0 7074.0 6953.0 7060.0 +75.0 288,299 169,954 -82,284  
Jun23 230315 7015.0 7103.0 6980.0 7088.0 +75.0 230,498 232,872 +123,979  
Sep23 230315 7021.0 7021.0 7021.0 7021.0 +75.0        
Total Volume and Open Interest 518,934 402,932 +41,778  
FTSE MIB(ISE)
Mar23 230315 26675.00 26865.00 25505.00 25548.00 -1254.00 65,732 94,861 -14,806  
Jun23 230315 26190.00 26375.00 25010.00 25066.00 -1259.00 34,474 60,347 +35,909  
Sep23 230315 25138.00 25138.00 25138.00 25138.00 -1277.00 0 14 +0  
Total Volume and Open Interest 100,206 155,222 +21,103  
KOSPI 200(KFE)
Jun23 230315 310.50 312.60 309.05 310.10 +3.20 315,255 328,291 +18,338  
Sep23 230315 310.45 314.00 310.45 311.70 +3.60 411 19,974 +3,592  
Dec23 230315 312.80 314.00 312.80 313.00 +4.00 12 28,664 +2,771  
Total Volume and Open Interest 315,678 389,139 +24,719  
GSCI(CME) Weekly Monthly
Apr23 230315 548.20 561.85 534.90 543.10 -16.40 16 948 -2  
May23 230315 540.60 540.60 540.60 540.60 -16.40        
Jun23 230315 538.10 538.10 538.10 538.10          
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!