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 -4.50 124,759 316,881 -4,746 Hover/Click
Jul23 230315 1480.75 1487.50 1467.00 1474.50 -7.25 55,293 168,193 -947 Hover/Click
Aug23 230315 1443.00 1447.75 1425.50 1430.00 -12.25 4,730 18,806 -76 Hover/Click
Sep23 230315 1373.00 1378.50 1357.75 1360.50 -12.50 2,594 13,084 +73 Hover/Click
Nov23 230315 1338.00 1343.75 1322.25 1324.75 -13.75 29,686 139,064 +1,939 Hover/Click
Jan24 230315 1343.25 1348.25 1327.25 1329.25 -13.75 3,435 15,330 -261 Hover/Click
Mar24 230315 1335.00 1340.00 1319.75 1322.25 -13.25 3,047 15,047 +133 Hover/Click
May24 230315 1335.25 1339.75 1320.25 1322.00 -13.25 1,360 6,216 +169 Hover/Click
Jul24 230315 1337.50 1341.75 1322.50 1324.25 -13.75 693 1,923 +147 Hover/Click
Aug24 230315 1309.00 1309.00 1309.00 1309.00 -13.75 2 14 +0 Hover/Click
Sep24 230315 1281.50 1281.50 1281.50 1281.50 -13.00 0 106 +0 Hover/Click
Nov24 230315 1285.00 1286.00 1270.25 1271.25 -12.50 691 4,608 +211 Hover/Click
Jan25 230315 1272.50 1272.50 1272.50 1272.50 -12.50 4 18 +0 Hover/Click
Mar25 230315 1264.75 1264.75 1264.75 1264.75 -12.50       Hover/Click
Total Volume and Open Interest 226,438 699,571 -3,485  
Soybean Meal(CBOT) Weekly Monthly
May23 230315 481.40 485.30 474.50 478.40 -2.80 63,685 220,182 -6,101 Hover/Click
Jul23 230315 473.10 476.90 466.90 469.60 -3.60 38,131 107,050 +924 Hover/Click
Aug23 230315 461.30 463.40 454.50 455.80 -4.90 3,765 16,259 -95 Hover/Click
Sep23 230315 445.00 446.60 438.00 438.60 -5.90 3,541 17,426 +820 Hover/Click
Oct23 230315 432.00 432.80 424.20 424.60 -6.50 1,361 12,714 +20 Hover/Click
Dec23 230315 428.10 429.90 421.20 421.70 -6.50 13,211 53,004 +1,031 Hover/Click
Jan24 230315 422.20 423.90 415.50 415.90 -6.30 831 8,723 +87 Hover/Click
Mar24 230315 410.70 412.00 404.00 404.40 -5.60 850 5,593 +333 Hover/Click
May24 230315 405.00 405.30 397.60 398.30 -5.30 163 1,024 +28 Hover/Click
Jul24 230315 397.40 402.20 395.80 396.30 -5.20 29 805 +16 Hover/Click
Total Volume and Open Interest 125,878 443,761 -3,234  
Soybean Oil(CBOT) Weekly Monthly
May23 230315 56.17 56.51 54.99 56.34 +0.16 68,601 171,217 -5,058 Hover/Click
Jul23 230315 56.40 56.72 55.22 56.48 +0.08 37,711 119,543 +1,505 Hover/Click
Aug23 230315 56.07 56.35 54.89 56.03 -0.04 8,255 31,287 +585 Hover/Click
Sep23 230315 55.68 55.95 54.52 55.54 -0.14 6,209 30,275 +373 Hover/Click
Oct23 230315 55.38 55.47 54.08 54.97 -0.25 3,785 18,860 +9 Hover/Click
Dec23 230315 55.01 55.26 53.85 54.68 -0.33 12,028 62,758 +747 Hover/Click
Jan24 230315 54.86 55.04 53.74 54.52 -0.34 1,297 10,743 +90 Hover/Click
Mar24 230315 54.76 54.99 53.69 54.47 -0.29 1,167 7,067 +264 Hover/Click
May24 230315 54.77 54.96 53.76 54.53 -0.24 267 2,122 +29 Hover/Click
Jul24 230315 54.86 55.02 53.89 54.61 -0.25 104 2,000 -12 Hover/Click
Total Volume and Open Interest 139,519 460,154 -1,455  
Canola(WCE) Weekly Monthly
May23 230315 757.6 760.9 742.7 751.0 -6.6 17,776 128,589 +1,287 Hover/Click
Jul23 230315 755.0 758.1 740.3 747.6 -7.5 8,460 98,627 +564 Hover/Click
Nov23 230315 735.0 737.9 721.0 729.4 -6.5 6,355 68,140 +177 Hover/Click
Jan24 230315 739.7 742.1 728.0 734.0 -6.6 255 4,093 -16 Hover/Click
Mar24 230315 742.3 742.3 738.4 738.4 -6.2 12 1,248 +0 Hover/Click
Total Volume and Open Interest 32,876 303,446 +2,026  
Corn(CBOT) Weekly Monthly
May23 230315 623.75 629.00 619.25 626.50 +5.75 141,049 510,901 -8,711 Hover/Click
Jul23 230315 611.75 617.25 607.50 612.25 +2.50 69,243 335,049 +6,445 Hover/Click
Sep23 230315 569.50 573.00 564.50 566.00 -1.50 34,272 175,038 +234 Hover/Click
Dec23 230315 560.75 563.75 555.25 557.00 -2.25 42,143 257,495 -374 Hover/Click
Mar24 230315 568.50 572.00 564.00 565.50 -2.50 2,939 23,466 +480 Hover/Click
May24 230315 575.00 577.00 569.25 570.75 -2.25 872 6,559 +269 Hover/Click
Jul24 230315 577.00 578.75 571.25 572.50 -2.50 514 3,818 +212 Hover/Click
Sep24 230315 549.00 550.00 545.50 546.00 -2.00 76 1,213 +47 Hover/Click
Dec24 230315 538.00 539.50 535.00 535.75 -2.25 572 11,804 +150 Hover/Click
Mar25 230315 542.50 542.50 542.00 542.50 -2.00 6 173 +6 Hover/Click
Total Volume and Open Interest 292,249 1,327,045 -1,520  
Wheat(CBOT) Weekly Monthly
May23 230315 697.25 706.00 692.75 702.75 +6.50 78,534 196,294 -4,936 Hover/Click
Jul23 230315 707.25 716.00 703.25 713.00 +6.25 29,912 104,191 +3,330 Hover/Click
Sep23 230315 717.00 726.00 713.75 722.75 +5.25 12,056 32,747 +554 Hover/Click
Dec23 230315 734.00 740.75 729.00 738.25 +5.25 4,866 35,579 +522 Hover/Click
Mar24 230315 748.00 751.00 740.00 749.00 +5.00 1,271 6,146 +20 Hover/Click
May24 230315 751.75 754.00 743.25 751.50 +4.00 180 1,174 +43 Hover/Click
Total Volume and Open Interest 127,108 377,931 -405  
Wheat(KCBT) Weekly Monthly
May23 230315 817.00 824.75 812.50 819.75 +2.00 19,941 84,152 -1,149 Hover/Click
Jul23 230315 805.50 813.75 802.00 809.75 +4.25 9,047 48,675 +920 Hover/Click
Sep23 230315 806.25 812.75 802.00 810.00 +4.00 2,959 19,156 +288 Hover/Click
Dec23 230315 811.00 817.75 807.50 815.25 +4.25 1,117 16,732 -44 Hover/Click
Mar24 230315 812.75 817.25 807.75 815.00 +3.75 131 1,433 +73 Hover/Click
May24 230315 807.25 811.00 805.50 809.25 +3.00 10 180 +3 Hover/Click
Jul24 230315 777.75 777.75 772.00 775.50 +1.75 29 499 +4 Hover/Click
Total Volume and Open Interest 33,256 170,949 +101  
Wheat(MGE) Weekly Monthly
May23 230315 848.50 857.00 843.25 852.50 +2.50 3,781 27,555 -428 Hover/Click
Jul23 230315 846.75 856.25 842.50 852.50 +5.25 1,500 13,243 +17 Hover/Click
Sep23 230315 838.00 849.75 836.50 846.50 +6.00 571 9,989 +97 Hover/Click
Dec23 230315 844.25 855.00 842.50 851.75 +5.50 214 4,468 +83 Hover/Click
Mar24 230315 852.50 852.50 852.50 852.50 +4.00 13 101 +2 Hover/Click
May24 230315 847.00 847.00 847.00 847.00 +10.75 0 7 +0 Hover/Click
Total Volume and Open Interest 6,079 55,374 -235  
Oats(CBOT) Weekly Monthly
May23 230315 349.00 352.00 343.25 347.50 -1.50 246 3,038 -32 Hover/Click
Jul23 230315 349.50 351.50 345.75 347.00 -2.00 13 726 +3 Hover/Click
Sep23 230315 350.50 350.50 350.50 350.50 -2.00 0 308 +0 Hover/Click
Dec23 230315 362.00 364.50 360.00 360.00 -2.00 11 462 +7 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       Hover/Click
May23 230315 17.15 17.49 17.15 17.27 +0.11 492 5,820 -31 Hover/Click
Jul23 230315 17.43 17.52 17.30 17.38 +0.03 21 653 +4 Hover/Click
Sep23 230315 15.55 15.55 15.37 15.39 -0.11 21 2,269 +19 Hover/Click
Total Volume and Open Interest 539 8,960 -6  
Live Cattle(CME) Weekly Monthly
Apr23 230315 162.785 162.900 161.100 161.550 -1.500 43,213 91,004 -8,263 Hover/Click
Jun23 230315 157.500 157.685 156.235 156.580 -1.170 34,409 128,422 +5,828 Hover/Click
Aug23 230315 157.400 157.450 156.050 156.350 -1.230 18,153 73,079 +1,760 Hover/Click
Oct23 230315 162.050 162.050 160.750 161.130 -1.105 10,835 30,860 +758 Hover/Click
Dec23 230315 166.500 166.850 165.830 166.150 -0.930 4,603 20,167 +203 Hover/Click
Feb24 230315 170.200 170.285 169.435 169.685 -0.800 1,700 4,708 -284 Hover/Click
Total Volume and Open Interest 113,732 352,209 -39  
Feeder Cattle(CME) Weekly Monthly
Mar23 230315 189.750 189.800 187.600 188.200 -1.735 2,625 5,350 -764 Hover/Click
Apr23 230315 195.285 195.485 192.650 193.250 -2.500 9,545 15,547 -260 Hover/Click
May23 230315 200.985 201.130 198.250 198.800 -2.500 8,448 17,478 +679 Hover/Click
Aug23 230315 215.000 215.200 213.035 213.550 -1.885 2,853 11,042 +127 Hover/Click
Sep23 230315 217.880 218.080 215.950 216.450 -1.850 909 3,295 +169 Hover/Click
Oct23 230315 220.000 220.130 218.000 218.485 -1.800 401 2,026 +13 Hover/Click
Nov23 230315 221.250 221.250 219.130 219.550 -1.935 184 877 -2 Hover/Click
Total Volume and Open Interest 25,011 56,113 -36  
Lean Hogs(CME) Weekly Monthly
Apr23 230315 85.200 85.400 83.580 83.750 -1.650 29,561 60,336 -3,253 Hover/Click
May23 230315 93.250 93.430 91.000 91.330 -2.370 100 1,251 +14  
Jun23 230315 101.350 101.530 97.580 98.230 -3.350 21,719 67,474 +2,827 Hover/Click
Jul23 230315 103.550 103.880 100.350 100.850 -3.100 5,810 17,510 -740 Hover/Click
Aug23 230315 103.630 103.980 100.700 101.080 -2.950 4,976 24,964 +171 Hover/Click
Oct23 230315 90.930 91.250 87.780 88.330 -2.900 3,449 25,771 -290 Hover/Click
Dec23 230315 83.550 83.800 80.500 81.130 -2.550 2,368 14,888 +559 Hover/Click
Feb24 230315 86.280 86.450 83.680 84.000 -2.380 722 6,513 +174 Hover/Click
Total Volume and Open Interest 68,937 220,318 -428  
Class III Milk(CME) Weekly Monthly
Mar23 230315 17.98 18.04 17.90 17.97 +0.02 159 5,563 -43 Hover/Click
Apr23 230315 18.49 18.80 18.19 18.60 +0.07 279 5,518 +37 Hover/Click
May23 230315 18.55 18.69 18.14 18.41 -0.19 185 3,170 +39 Hover/Click
Jun23 230315 18.67 18.82 18.57 18.65 -0.22 92 2,332 +41 Hover/Click
Jul23 230315 19.10 19.18 19.00 19.02 -0.16 69 1,648 +51 Hover/Click
Aug23 230315 19.54 19.54 19.34 19.34 -0.11 53 1,180 +52 Hover/Click
Sep23 230315 19.70 19.70 19.48 19.57 -0.11 11 1,158 +10 Hover/Click
Oct23 230315 19.72 19.73 19.68 19.70 -0.06 17 903 +14 Hover/Click
Nov23 230315 19.63 19.63 19.55 19.58 -0.10 11 808 +11 Hover/Click
Dec23 230315 19.25 19.28 19.17 19.17 -0.13 2 693 +1 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 2 135 +2 Hover/Click
Mar24 230315 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 230315 2586 2586 2586 2586 -42 0 10 +0 Hover/Click
May23 230315 2655 2658 2604 2616 -42 39,169 138,289 +1,907 Hover/Click
Jul23 230315 2665 2665 2613 2619 -46 20,801 79,964 +309 Hover/Click
Sep23 230315 2662 2665 2613 2618 -47 12,627 50,911 +1,725 Hover/Click
Dec23 230315 2655 2655 2602 2606 -49 5,622 49,577 -45 Hover/Click
Mar24 230315 2614 2617 2574 2578 -47 2,442 21,725 +767 Hover/Click
May24 230315 2571 2571 2558 2562 -46 213 4,852 +48 Hover/Click
Total Volume and Open Interest 81,098 353,342 +4,693  
Coffee "C"(ICE) Weekly Monthly
Mar23 230315 177.25 178.05 177.25 178.05 -2.85 2 91 -1 Hover/Click
May23 230315 174.85 174.95 171.05 172.60 -2.85 20,813 78,446 -395 Hover/Click
Jul23 230315 174.00 174.20 170.45 171.75 -2.95 8,386 43,387 +726 Hover/Click
Sep23 230315 173.10 173.10 169.05 170.20 -2.90 4,162 31,194 -247 Hover/Click
Dec23 230315 170.95 170.95 167.40 168.50 -2.80 2,037 27,240 -303 Hover/Click
Mar24 230315 170.00 170.00 167.55 168.30 -2.70 537 8,750 -14 Hover/Click
Total Volume and Open Interest 36,328 199,552 -147  
Orange Juice(ICE) Weekly Monthly
May23 230315 244.60 245.60 239.05 240.15 -4.45 589 8,503 -163 Hover/Click
Jul23 230315 234.00 236.35 230.60 231.40 -4.90 32 914 -11 Hover/Click
Sep23 230315 230.60 230.60 224.90 225.70 -4.90 9 438 +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 630 9,967 -592  
Sugar #11(ICE) Weekly Monthly
May23 230315 20.64 20.70 20.39 20.50 -0.18 86,999 379,090 -4,883 Hover/Click
Jul23 230315 20.10 20.18 19.90 20.00 -0.17 48,319 233,164 +3,960 Hover/Click
Oct23 230315 19.91 19.93 19.70 19.77 -0.16 26,035 125,844 +1,066 Hover/Click
Mar24 230315 19.88 19.93 19.74 19.79 -0.15 11,793 100,040 -923 Hover/Click
May24 230315 18.84 18.91 18.72 18.76 -0.15 1,861 27,393 +227 Hover/Click
Jul24 230315 18.13 18.18 17.99 18.03 -0.14 780 23,618 +229 Hover/Click
Oct24 230315 17.71 17.76 17.58 17.60 -0.16 523 18,900 +64 Hover/Click
Mar25 230315 17.62 17.67 17.51 17.51 -0.16 401 13,251 +257 Hover/Click
Total Volume and Open Interest 177,180 931,374 +266  
London Cocoa(LCE) Weekly Monthly
Mar23 230315 2051 2064 2022 2045 -5 8,574 9,114 -7,360 Hover/Click
May23 230315 2049 2064 2035 2048 -5 25,146 89,567 -2,887 Hover/Click
Jul23 230315 2036 2049 2024 2035 -5 9,881 49,345 +1,101 Hover/Click
Sep23 230315 2020 2032 2005 2014 -8 9,813 40,099 +1,008 Hover/Click
Dec23 230315 1980 1984 1966 1973 -9 3,735 46,263 +224 Hover/Click
Mar24 230315 1934 1936 1922 1929 -9 2,869 33,693 +686 Hover/Click
May24 230315 1918 1921 1906 1913 -8 468 11,260 +202 Hover/Click
Total Volume and Open Interest 60,943 288,599 -6,832  
London Sugar(LCE) Weekly Monthly
May23 230315 580.00 583.00 577.10 580.40 -0.90 5,496 45,912 -862 Hover/Click
Aug23 230315 567.80 570.00 564.20 566.40 -2.20 2,906 20,786 +376 Hover/Click
Oct23 230315 553.80 555.50 550.40 552.10 -2.70 976 11,574 +196 Hover/Click
Dec23 230315 544.90 544.90 541.20 542.10 -2.80 244 7,038 -42 Hover/Click
Mar24 230315 535.20 535.90 534.00 535.00 -2.80 180 4,032 -7 Hover/Click
Total Volume and Open Interest 9,827 90,604 -338  
Cotton(ICE) Weekly Monthly
May23 230315 81.30 81.73 78.22 79.11 -2.26 34,654 93,999 -1,289 Hover/Click
Jul23 230315 81.65 82.27 79.00 79.81 -2.12 15,910 45,064 +83 Hover/Click
Oct23 230315 81.91 81.91 80.80 80.80 -1.54 0 19 +0 Hover/Click
Dec23 230315 82.83 83.00 80.26 80.95 -1.71 7,241 43,401 +362 Hover/Click
Mar24 230315 82.11 82.11 79.75 80.52 -1.68 583 4,165 +67 Hover/Click
May24 230315 81.10 81.10 79.79 80.32 -1.54 176 942 +40 Hover/Click
Total Volume and Open Interest 58,826 190,745 -713  
Lumber(CME) Weekly Monthly
Mar23 230315 348.8 350.0 347.0 347.5 +3.5 59 85 -18  
May23 230315 407.0 417.9 404.8 414.6 -2.1 158 1,866 +1  
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 230315 71.56 72.56 65.65 67.61 -3.72 457,423 156,926 -24,465 Hover/Click
May23 230315 71.69 72.71 65.79 67.74 -3.75 167,396 283,680 +9,663 Hover/Click
Jun23 230315 71.94 72.77 65.89 67.82 -3.75 114,119 247,502 +1,988 Hover/Click
Jul23 230315 71.68 72.66 65.91 67.76 -3.73 47,605 145,321 +5,858 Hover/Click
Aug23 230315 71.71 72.40 65.82 67.60 -3.69 25,510 65,101 +2,369 Hover/Click
Sep23 230315 71.29 72.06 65.61 67.37 -3.63 29,457 118,917 +1,551 Hover/Click
Oct23 230315 71.57 71.70 65.55 67.12 -3.55 11,565 60,147 +1,387 Hover/Click
Nov23 230315 70.75 71.29 65.27 66.87 -3.47 7,149 29,048 +2,204 Hover/Click
Dec23 230315 70.18 71.00 64.95 66.62 -3.38 64,557 206,832 -991 Hover/Click
Jan24 230315 69.91 70.54 64.76 66.37 -3.29 4,379 39,715 +715 Hover/Click
Feb24 230315 69.92 70.08 64.56 66.14 -3.21 2,769 22,497 +446 Hover/Click
Mar24 230315 69.79 69.85 64.54 65.94 -3.13 5,454 26,593 +273 Hover/Click
Apr24 230315 67.20 69.16 64.80 65.77 -3.05 727 17,481 +169 Hover/Click
May24 230315 66.88 68.86 64.71 65.60 -2.98 408 11,996 +79 Hover/Click
Jun24 230315 68.56 69.13 64.01 65.42 -2.88 18,441 66,980 -764 Hover/Click
Jul24 230315 65.21 68.27 64.42 65.21 -2.81 176 10,170 +125 Hover/Click
Total Volume and Open Interest 993,307 1,772,536 +2,756  
e-miNY Crude Oil(NYM)
Apr23 230315 71.575 72.550 65.675 67.600 -3.725 23,323 1,814 -231  
May23 230315 71.825 72.700 65.825 67.750 -3.750 1,796 829 +132  
Jun23 230315 71.950 72.750 65.950 67.825 -3.750 342 347 +62  
Jul23 230315 71.900 72.625 65.925 67.750 -3.750 101 72 +9  
Aug23 230315 72.225 72.375 65.800 67.600 -3.700 20 43 +3  
Sep23 230315 71.000 71.000 65.650 67.375 -3.625 22 35 +3  
Oct23 230315 67.000 71.125 65.900 67.125 -3.550 2 4 +0  
Nov23 230315 69.950 69.950 65.700 66.875 -3.475 2 15 +0  
Dec23 230315 70.750 70.975 65.025 66.625 -3.375 205 282 +56  
Jan24 230315 67.500 67.500 65.500 66.375 -3.275 0 9 +0  
Total Volume and Open Interest 25,817 3,532 +36  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230315 272.66 275.68 254.05 260.49 -10.95 60,536 55,000 -4,818 Hover/Click
May23 230315 263.50 266.00 244.69 250.65 -11.78 44,069 62,915 +2,471 Hover/Click
Jun23 230315 258.29 260.43 239.83 245.48 -11.55 30,664 36,372 -332 Hover/Click
Jul23 230315 256.35 258.12 238.14 243.71 -11.40 14,263 19,699 +744 Hover/Click
Aug23 230315 255.65 257.70 238.27 243.24 -11.25 6,799 12,010 +366 Hover/Click
Sep23 230315 255.70 257.40 238.52 243.50 -11.06 6,514 14,280 +307 Hover/Click
Oct23 230315 257.40 257.40 238.79 243.65 -10.90 3,719 9,788 +391 Hover/Click
Nov23 230315 249.20 249.20 238.71 243.54 -10.66 2,709 9,068 +283 Hover/Click
Dec23 230315 255.32 256.46 238.02 243.08 -10.39 5,804 21,138 +5 Hover/Click
Jan24 230315 252.32 255.88 238.13 242.90 -10.08 1,019 3,813 +41 Hover/Click
Feb24 230315 251.56 254.97 237.76 242.48 -9.69 639 2,110 -33 Hover/Click
Mar24 230315 249.15 253.37 236.88 241.46 -9.28 651 2,500 +106 Hover/Click
Apr24 230315 246.10 248.90 237.00 239.86 -8.85 460 2,400 +44 Hover/Click
May24 230315 246.00 246.00 235.36 239.25 -8.35 317 1,034 +49 Hover/Click
Total Volume and Open Interest 179,258 261,478 -109  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230315 256.04 259.65 238.62 243.84 -11.46 57,326 73,442 -5,296 Hover/Click
May23 230315 254.26 258.02 236.82 241.89 -11.73 51,471 76,251 -1,595 Hover/Click
Jun23 230315 250.25 254.06 233.16 238.11 -11.85 27,649 54,806 +1,006 Hover/Click
Jul23 230315 246.52 249.95 229.81 234.30 -11.86 13,300 22,414 +346 Hover/Click
Aug23 230315 245.25 245.38 225.92 230.32 -11.72 6,374 9,552 +224 Hover/Click
Sep23 230315 240.00 240.51 222.00 225.88 -11.47 7,817 25,593 +247 Hover/Click
Oct23 230315 223.15 223.15 205.74 210.01 -10.82 2,905 13,533 -146 Hover/Click
Nov23 230315 211.83 211.83 201.09 205.34 -10.58 2,697 10,662 +345 Hover/Click
Dec23 230315 214.79 214.95 198.03 201.98 -10.38 2,049 12,219 +147 Hover/Click
Jan24 230315 205.17 205.17 196.70 200.21 -10.30 356 9,718 +25 Hover/Click
Total Volume and Open Interest 172,256 313,688 -4,688  
e-miNY RBOB Gasoline(NYM)
Apr23 230315 243.84 243.84 243.84 243.84 -11.46        
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 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230315 2.577 2.595 2.384 2.439 -0.134 146,573 134,867 -10,420 Hover/Click
May23 230315 2.696 2.710 2.499 2.546 -0.144 112,029 284,459 +7,456 Hover/Click
Jun23 230315 2.918 2.932 2.729 2.759 -0.159 30,018 63,959 +1,341 Hover/Click
Jul23 230315 3.117 3.135 2.938 2.958 -0.170 37,298 101,502 +4,787 Hover/Click
Aug23 230315 3.155 3.168 2.976 2.997 -0.165 12,344 40,809 -898 Hover/Click
Sep23 230315 3.113 3.128 2.944 2.964 -0.160 15,653 97,850 +1,038 Hover/Click
Oct23 230315 3.200 3.207 3.024 3.043 -0.158 23,317 94,971 +678 Hover/Click
Nov23 230315 3.509 3.535 3.368 3.370 -0.162 7,651 45,436 -197 Hover/Click
Dec23 230315 3.900 3.916 3.756 3.764 -0.152 5,908 37,216 +267 Hover/Click
Jan24 230315 4.103 4.115 3.946 3.957 -0.156 11,496 76,530 +1,643 Hover/Click
Feb24 230315 3.992 3.992 3.832 3.841 -0.152 3,496 25,584 +49 Hover/Click
Mar24 230315 3.650 3.658 3.506 3.514 -0.145 7,443 36,451 +45 Hover/Click
Apr24 230315 3.306 3.307 3.188 3.195 -0.134 6,720 42,461 +325 Hover/Click
May24 230315 3.265 3.273 3.179 3.183 -0.131 2,818 17,391 -199 Hover/Click
Jun24 230315 3.450 3.450 3.342 3.351 -0.126 1,307 6,496 +234 Hover/Click
Jul24 230315 3.601 3.601 3.501 3.509 -0.120 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 230315 77.82 78.73 71.67 73.69 -3.76 467,281 351,346 -38,172 Hover/Click
Jun23 230315 77.30 78.26 71.30 73.28 -3.72 403,114 504,786 -9,638 Hover/Click
Jul23 230315 77.13 77.91 71.11 73.05 -3.67 166,214 243,293 +1,709 Hover/Click
Aug23 230315 76.80 77.55 70.89 72.81 -3.59 69,928 121,556 -66 Hover/Click
Sep23 230315 76.43 77.20 70.68 72.57 -3.52 84,629 127,463 +4,260 Hover/Click
Oct23 230315 76.05 76.81 70.46 72.31 -3.44 34,210 70,061 +619 Hover/Click
Nov23 230315 75.75 76.37 70.26 72.06 -3.37 26,713 64,774 +1,104 Hover/Click
Dec23 230315 75.42 76.12 70.06 71.81 -3.31 145,594 207,789 +3,096 Hover/Click
Jan24 230315 75.60 75.70 69.85 71.57 -3.22 8,225 39,737 +1,037 Hover/Click
Feb24 230315 75.17 75.17 69.95 71.32 -3.12 3,838 47,761 +544 Hover/Click
Mar24 230315 74.13 74.17 69.63 71.11 -3.02 7,921 29,307 +1,485 Hover/Click
Apr24 230315 71.92 72.20 69.97 70.91 -2.93 1,578 12,793 +58 Hover/Click
May24 230315 70.75 70.75 70.75 70.75 -2.85 914 11,711 +269 Hover/Click
Jun24 230315 73.72 74.16 69.12 70.59 -2.76 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 230315 791.25 801.75 730.75 733.75 -69.00 101,744 113,395 -3,352 Hover/Click
May23 230315 769.75 777.75 709.25 712.00 -68.00 74,668 101,378 +1,675 Hover/Click
Jun23 230315 753.75 761.00 696.25 698.50 -64.75 62,609 73,710 +1,731 Hover/Click
Jul23 230315 748.25 753.00 690.75 692.75 -62.75 22,663 33,461 +163 Hover/Click
Aug23 230315 745.00 749.50 689.25 691.00 -61.00 12,405 27,068 +260 Hover/Click
Sep23 230315 743.00 747.50 688.50 690.25 -59.75 16,378 37,245 -295 Hover/Click
Oct23 230315 744.50 745.75 688.25 689.75 -58.50 5,203 20,801 +192 Hover/Click
Nov23 230315 739.50 740.00 684.25 685.75 -57.00 3,675 16,586 +144 Hover/Click
Dec23 230315 729.00 733.25 678.25 680.00 -55.50 21,379 57,949 +1,879 Hover/Click
Jan24 230315 726.00 726.00 676.00 677.25 -53.75 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 230315 71.82 72.56 65.69 67.61 -3.72 44,463 38,848 -4,327 Hover/Click
May23 230315 72.00 72.73 65.84 67.74 -3.75 48,572 71,344 -310 Hover/Click
Jun23 230315 72.50 72.78 65.99 67.82 -3.75 54,016 78,511 +726 Hover/Click
Jul23 230315 72.51 72.59 66.05 67.76 -3.73 29,594 30,205 +76 Hover/Click
Aug23 230315 72.13 72.36 65.93 67.60 -3.69 18,061 12,839 -149 Hover/Click
Sep23 230315 70.95 70.95 65.78 67.37 -3.63 12,262 30,593 +34 Hover/Click
Oct23 230315 69.99 69.99 66.18 67.12 -3.55 2,413 9,878 -238 Hover/Click
Nov23 230315 68.42 68.42 65.91 66.87 -3.47 1,098 8,722 -268 Hover/Click
Dec23 230315 70.81 70.81 65.17 66.62 -3.38 12,450 70,898 +1,363 Hover/Click
Jan24 230315 66.37 66.37 66.37 66.37 -3.29 207 5,656 +26 Hover/Click
Feb24 230315 66.14 66.14 66.14 66.14 -3.21 168 2,672 +25 Hover/Click
Mar24 230315 65.94 65.94 65.94 65.94 -3.13 570 3,415 +3 Hover/Click
Apr24 230315 65.77 65.77 65.77 65.77 -3.05 4 1,020 +4 Hover/Click
May24 230315 65.60 65.60 65.60 65.60 -2.98 1 925 +0 Hover/Click
Jun24 230315 68.30 68.31 64.49 65.42 -2.88 3,189 10,029 +450 Hover/Click
Jul24 230315 65.21 65.21 65.21 65.21 -2.81 134 1,120 +0 Hover/Click
Total Volume and Open Interest 230,001 434,889 -2,203  
US Dollar Index(ICE) Weekly Monthly
Jun23 230315 103.325 104.720 103.045 104.275 +1.060 33,071 35,722 +1,152 Hover/Click
Sep23 230315 102.770 104.250 102.770 104.090 +1.125 29 476 +12 Hover/Click
Dec23 230315 102.735 102.735 102.735 102.735 +0.115 0 5 +0 Hover/Click
Total Volume and Open Interest 33,100 36,203 -1,448  
Australian Dollar(CME) Weekly Monthly
Jun23 230315 67.04 67.35 66.13 66.47 -0.62 153,922 149,902 -1,761 Hover/Click
Sep23 230315 67.47 67.48 66.30 66.65 -0.64 246 303 +2 Hover/Click
Dec23 230315 66.73 67.62 66.46 66.73 -0.71 0 82 +0 Hover/Click
Total Volume and Open Interest 154,651 150,935 -45,509  
British Pound(CME) Weekly Monthly
Jun23 230315 121.82 122.08 120.36 121.03 -0.96 150,309 184,255 -597 Hover/Click
Sep23 230315 121.60 121.60 120.40 121.09 -1.05 74 680 +36 Hover/Click
Dec23 230315 121.68 121.68 120.42 121.08 -1.16 0 8,363 +0 Hover/Click
Total Volume and Open Interest 150,562 195,396 -42,419  
Canadian Dollar(CME) Weekly Monthly
Jun23 230315 73.17 73.32 72.50 72.86 -0.34 146,135 195,842 +240 Hover/Click
Sep23 230315 73.06 73.42 72.60 72.97 -0.35 147 1,855 -23 Hover/Click
Dec23 230315 73.23 73.51 72.68 73.04 -0.39 17 936 +7 Hover/Click
Mar24 230315 73.10 73.56 72.69 73.15 -0.40 0 121 +0 Hover/Click
Total Volume and Open Interest 154,817 250,509 -2,568  
Japanese Yen(CME) Weekly Monthly
Jun23 230315 75.55 76.74 75.06 76.04 +0.44 284,867 177,838 +5,116 Hover/Click
Sep23 230315 76.59 77.56 76.12 76.98 +0.39 417 1,791 +227 Hover/Click
Dec23 230315 78.13 78.41 77.11 77.86 +0.28 0 133 +0 Hover/Click
Total Volume and Open Interest 286,052 186,039 -28,743  
Swiss Franc(CME) Weekly Monthly
Jun23 230315 110.58 110.79 108.33 108.89 -1.77 37,153 38,156 -329 Hover/Click
Sep23 230315 110.50 110.50 109.40 109.87 -1.81 34 372 +15 Hover/Click
Dec23 230315 112.00 112.00 110.45 110.70 -1.84 4 39 +0 Hover/Click
Total Volume and Open Interest 37,191 38,567 -20,586  
EuroFX(CME) Weekly Monthly
Jun23 230315 107.97 108.23 105.81 106.53 -1.50 352,479 734,435 +2,882 Hover/Click
Sep23 230315 108.37 108.64 106.23 106.97 -1.49 2,061 5,091 +131 Hover/Click
Dec23 230315 108.20 108.92 106.53 107.27 -1.56 60 1,684 +52 Hover/Click
Total Volume and Open Interest 356,129 745,049 -96,999  
Mexican Peso(CME) Weekly Monthly
Jun23 230315 528.25 528.25 514.00 517.75 -10.00 152,941 276,519 -17,323 Hover/Click
Sep23 230315 508.00 508.00 504.50 508.00 -10.00 0 638 +0 Hover/Click
Total Volume and Open Interest 153,008 277,196 -183,697  
Brazilian Real(CME) Weekly Monthly
Apr23 230315 189.60 190.00 187.00 188.05 -1.55 14,956 39,647 +325  
May23 230315 188.20 188.20 186.35 187.35 -1.50 73 462 +8  
Jun23 230315 186.30 186.30 186.00 186.30 -1.55 99 1,416 -99 Hover/Click
Jul23 230315 185.25 185.25 185.25 185.25 -1.55        
Total Volume and Open Interest 15,128 41,525 +234  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230315 128~120 131~220 128~020 130~070 +1~200 609 13,803 -14 Hover/Click
Jun23 230315 129~120 133~020 129~010 131~220 +1~240 967,884 1,187,794 -8,229 Hover/Click
Sep23 230315 131~210 132~270 129~070 131~210 +1~240 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 230315 113~035 115~095 112~275 114~170 +1~060 5,577 5,232 -766 Hover/Click
Jun23 230315 113~155 115~310 113~085 115~040 +1~085 4,357,282 4,207,742 -97,522 Hover/Click
Sep23 230315 114~000 116~125 113~285 115~195 +1~085 46 78 +2 Hover/Click
Total Volume and Open Interest 4,362,905 4,213,052 -98,286  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230315 108~010 109~302 107~284 109~094 +0~316 2,607 2,232 -253 Hover/Click
Jun23 230315 108~144 110~136 108~062 109~240 +1~006 4,041,191 4,293,904 +48,672 Hover/Click
Sep23 230315 110~080 110~080 110~080 110~080 +1~006       Hover/Click
Total Volume and Open Interest 4,043,798 4,296,136 +48,419  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230315 102~212 103~232 102~166 103~095 +0~143 5,765 1,999 +720 Hover/Click
Jun23 230315 102~303 104~015 102~200 103~167 +0~162 2,535,323 2,406,202 -96,033 Hover/Click
Sep23 230315 103~300 104~112 103~300 104~050 +0~194 21 46 +3 Hover/Click
Total Volume and Open Interest 2,541,109 2,408,247 -95,310  
Eurodollars(CME) Weekly Monthly
Jun23 230315 94.860 95.475 94.710 95.115 +0.220 307,150 632,494 -57,449  
Sep23 230315 95.375 96.210 94.980 95.725 +0.350 158,253 603,313 -25,214  
Dec23 230315 95.525 96.325 95.195 95.870 +0.295 210,925 604,329 +27,873  
Mar24 230315 95.735 96.435 95.515 96.050 +0.235 104,175 421,634 -13,385  
Jun24 230315 95.955 96.485 95.770 96.200 +0.195 90,745 417,179 +3,525  
Sep24 230315 96.145 96.595 96.005 96.345 +0.165 77,049 375,827 +4,319  
Dec24 230315 96.215 96.635 96.145 96.430 +0.155 78,827 567,040 +14,016  
Mar25 230315 96.260 96.620 96.220 96.450 +0.135 43,437 220,581 -4,120  
Jun25 230315 96.260 96.595 96.250 96.445 +0.120 34,179 170,216 -2,109  
Sep25 230315 96.295 96.595 96.280 96.465 +0.110 34,387 141,284 +2,292  
Dec25 230315 96.350 96.625 96.335 96.515 +0.095 54,921 140,071 +3,033  
Mar26 230315 96.370 96.640 96.370 96.540 +0.085 27,996 84,598 +2,495  
Jun26 230315 96.405 96.655 96.395 96.565 +0.080 24,078 75,255 +1,198  
Sep26 230315 96.430 96.675 96.410 96.585 +0.080 13,760 94,526 -83  
Dec26 230315 96.470 96.725 96.460 96.630 +0.085 21,774 63,775 -273  
Mar27 230315 96.495 96.750 96.485 96.660 +0.090 19,311 48,948 +4,457  
Jun27 230315 96.490 96.755 96.480 96.665 +0.100 17,152 34,817 -3,551  
Sep27 230315 96.455 96.715 96.440 96.625 +0.105 8,478 25,184 +296  
Total Volume and Open Interest 1,422,424 4,850,451 -760,538  
Ultra T-Bond(CBOT)
Mar23 230315 141~24 144~03 138~19 142~01 +2~13 1,166 6,146 -48  
Jun23 230315 139~03 144~15 138~26 142~09 +2~09 523,895 1,460,389 +4,341  
Sep23 230315 142~09 142~09 142~09 142~09 +2~09 0 2 +0  
Total Volume and Open Interest 525,061 1,466,537 +4,293  
Ultra 10-Yr T-Note(CBOT)
Mar23 230315 119~265 122~110 119~110 121~120 +1~130 310 8,584 -53  
Jun23 230315 119~110 122~115 119~060 121~100 +1~135 1,013,205 1,539,295 -16,948  
Sep23 230315 121~030 121~030 121~030 121~030 +1~135        
Total Volume and Open Interest 1,013,515 1,547,879 -17,001  
30 Day Federal Funds(CBOT)
Mar23 230315 95.355 95.402 95.353 95.382 +0.020 127,265 178,110 -9,568  
Apr23 230315 95.225 95.345 95.205 95.290 +0.045 698,034 458,640 -27,131  
May23 230315 95.055 95.385 95.020 95.165 +0.045 414,289 280,697 -13,101  
Jun23 230315 95.100 95.625 94.995 95.290 +0.135 114,701 93,489 +1,615  
Jul23 230315 95.170 95.930 95.010 95.485 +0.235 296,289 205,793 -2,593  
Aug23 230315 95.380 96.275 95.110 95.770 +0.310 237,948 155,291 -21,243  
Total Volume and Open Interest 2,258,410 1,640,898 -95,349  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230315 148.33 148.36 147.11 147.34 -0.94 3,592 15,145 -181 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 3,592 15,145 -181  
Euro-Buxl(EUREX)
Jun23 230315 138.40 148.00 137.74 147.40 +8.64 143,118 232,149 +7,789  
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 143,118 232,151 +7,789  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230315 133.91 137.95 133.33 137.62 +3.66 1,847,830 1,640,224 +130,898 Hover/Click
Sep23 230315 132.70 136.80 132.70 136.80 +3.67 17 28 +6 Hover/Click
Dec23 230315 136.42 136.42 136.42 136.42 +3.66       Hover/Click
Total Volume and Open Interest 1,847,847 1,640,252 +130,904  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230315 116.78 119.16 116.37 118.88 +2.19 1,418,663 1,811,991 +143,633 Hover/Click
Sep23 230315 116.89 118.20 116.89 118.20 +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 1,418,663 1,811,998 +143,633  
Euro-Schatz(EUREX)
Jun23 230315 105.30 106.36 105.03 106.21 +0.98 1,864,374 2,296,111 +266,818  
Sep23 230315 106.00 106.21 105.76 106.21 +0.98 2 2 +1  
Dec23 230315 106.21 106.21 106.21 106.21 +0.98        
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 230315 96.885 96.885 96.885 96.885 +0.370 3 53 +3  
Sep23 230315 96.770 96.770 96.770 96.770 +0.455 80 262 +77  
Total Volume and Open Interest 132 538 -289  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230315 105~12 105~21 105~12 105~21 +1~21 221 5,159 +202 Hover/Click
Jun23 230315 103~12 106~07 103~04 105~10 +1~25 416,372 415,320 -9,055 Hover/Click
Total Volume and Open Interest 416,593 420,520 -8,853  
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
Jun23 230315 96.495 97.010 96.365 96.885 +0.385 637,705 656,981 +9,822  
Sep23 230315 96.330 96.865 96.170 96.775 +0.475 623,498 633,774 -27,095  
Dec23 230315 96.355 96.905 96.200 96.825 +0.505 560,212 426,173 -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 51,007 150,330 -15,798  
Jun23 230315 96.40 96.51 96.25 96.29 -0.10 57,162 246,902 -4,131  
Sep23 230315 96.33 96.45 96.18 96.24 -0.08 51,348 179,319 +7,084  
Dec23 230315 96.34 96.46 96.20 96.27 -0.06 40,485 194,873 -2,141  
Mar24 230315 96.33 96.44 96.19 96.29 -0.03 32,313 121,402 +1,401  
Jun24 230315 96.35 96.44 96.21 96.31 -0.02 31,440 105,809 +130  
Sep24 230315 96.38 96.49 96.25 96.36 -0.01 26,151 70,430 +6,227  
Dec24 230315 96.36 96.47 96.24 96.38 +0.02 14,936 63,469 +4,726  
Mar25 230315 96.48 96.53 96.29 96.42 +0.02 4,970 15,465 +1,908  
Jun25 230315 96.51 96.51 96.35 96.44 +0.02 179 951 +67  
Total Volume and Open Interest 259,216 999,289 +15,328  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230315 96.64 96.67 96.48 96.49 -0.06 409,288 479,231 -535,144  
Jun23 230315 96.61 96.67 96.47 96.56 +0.01 382,677 942,928 +206,326  
Total Volume and Open Interest 791,965 1,422,159 -328,818  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230315 96.96 97.02 96.86 96.87 -0.08 420,731 438,637 -442,671  
Jun23 230315 96.97 97.13 96.87 96.93 -0.03 310,909 697,900 +203,002  
Total Volume and Open Interest 731,640 1,136,537 -239,669  
Gold(CMX) Weekly Monthly
Apr23 230315 1908.2 1942.5 1889.5 1931.3 +20.4 452,332 222,818 -30,919 Hover/Click
Jun23 230315 1924.5 1959.1 1906.0 1948.1 +20.7 106,594 200,797 +27,883 Hover/Click
Aug23 230315 1941.4 1975.0 1924.2 1964.2 +19.9 8,218 18,443 +1,183 Hover/Click
Oct23 230315 1955.0 1988.4 1941.6 1978.5 +17.7 2,096 6,060 -163 Hover/Click
Dec23 230315 1973.7 2002.0 1957.2 1992.3 +15.2 3,347 15,699 -28 Hover/Click
Feb24 230315 1988.2 2006.6 1988.2 2006.6 +12.7 570 1,570 +39 Hover/Click
Apr24 230315 2017.1 2020.4 2010.9 2020.4 +9.3 404 650 +86 Hover/Click
Jun24 230315 2034.1 2034.1 2034.1 2034.1 +8.3 333 545 +116 Hover/Click
Aug24 230315 2047.2 2047.2 2047.2 2047.2 +8.3 43 51 +30 Hover/Click
Oct24 230315 2055.0 2060.5 2055.0 2060.5 +8.3 4 20 +0 Hover/Click
Dec24 230315 2065.7 2072.9 2065.7 2072.9 +8.3 15 383 +10 Hover/Click
Total Volume and Open Interest 575,068 468,037 -1,223  
Silver(CMX) Weekly Monthly
Mar23 230315 2160.0 2208.0 2160.0 2177.4 -15.5 15 64 -13 Hover/Click
May23 230315 2179.5 2252.5 2160.5 2188.2 -15.8 121,597 102,417 -6,174 Hover/Click
Jul23 230315 2197.5 2268.5 2180.0 2205.8 -15.6 4,948 12,023 +1,136 Hover/Click
Sep23 230315 2217.5 2278.5 2197.5 2222.7 -17.3 2,105 4,991 +316 Hover/Click
Dec23 230315 2248.0 2299.5 2232.5 2245.7 -18.3 1,451 3,385 -372 Hover/Click
Mar24 230315 2312.0 2312.0 2260.7 2260.7 -21.7 95 429 +10 Hover/Click
May24 230315 2315.5 2315.5 2273.7 2273.7 -26.8 1 32 +0 Hover/Click
Total Volume and Open Interest 130,551 123,906 -5,066  
Platinum(NYMEX) Weekly Monthly
Apr23 230315 988.9 997.7 953.0 970.3 -27.0 31,101 36,217 -919 Hover/Click
Jul23 230315 996.7 1000.2 957.0 973.4 -27.9 5,386 30,451 +1,093 Hover/Click
Oct23 230315 995.4 1003.6 964.4 976.8 -28.3 1,109 1,446 -51 Hover/Click
Jan24 230315 979.0 980.4 976.7 980.4 -27.7 16 279 +0 Hover/Click
Total Volume and Open Interest 37,614 68,408 +124  
Palladium(NYMEX) Weekly Monthly
Mar23 230315 1430.60 1430.60 1430.60 1430.60 -72.90 3 34 -1 Hover/Click
Jun23 230315 1504.00 1516.50 1415.00 1444.80 -72.90 4,059 12,219 -514 Hover/Click
Sep23 230315 1507.50 1508.00 1430.00 1455.10 -75.00 116 218 +108 Hover/Click
Total Volume and Open Interest 4,197 12,482 -414  
Copper(CMX) Weekly Monthly
Mar23 230315 402.10 402.10 385.65 385.65 -15.40 842 2,762 -340 Hover/Click
May23 230315 400.50 402.75 384.00 384.30 -16.00 133,484 123,155 -2,518 Hover/Click
Jul23 230315 401.05 403.30 384.85 385.05 -15.95 9,599 38,441 +723 Hover/Click
Sep23 230315 401.85 403.50 385.55 385.70 -15.85 3,970 15,253 +5 Hover/Click
Dec23 230315 402.05 403.00 386.00 386.20 -15.75 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 230315 32160 32203 31428 31872 -289 201,523 50,341 -16,700 Hover/Click
Jun23 230315 32375 32443 31640 32095 -307 328,730 50,480 +18,138 Hover/Click
Sep23 230315 32568 32584 31933 32239 -323 14 57 +3 Hover/Click
Dec23 230315 32409 32409 32262 32409 -333 0 2 +0 Hover/Click
Total Volume and Open Interest 530,267 100,880 +1,441  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230315 3920.50 3931.00 3834.00 3892.75 -27.75 2,750,477 1,244,986 -428,767 Hover/Click
Jun23 230315 3953.75 3964.00 3865.00 3925.00 -29.25 3,479,669 1,341,228 +725,289 Hover/Click
Sep23 230315 3979.25 3996.50 3896.00 3953.25 -33.00 672 2,426 +127 Hover/Click
Dec23 230315 3940.00 3982.00 3930.00 3982.00 -30.00 34 2,809 +1 Hover/Click
Total Volume and Open Interest 6,230,868 2,593,537 +296,640  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230315 12200.75 12280.00 11972.00 12247.75 +40.75 694,438 164,843 -52,125 Hover/Click
Jun23 230315 12329.75 12407.50 12096.75 12377.75 +40.75 788,049 120,607 +70,653 Hover/Click
Sep23 230315 12443.50 12519.50 12228.00 12503.00 +37.00 95 357 +37 Hover/Click
Total Volume and Open Interest 1,482,604 286,121 +18,569  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230315 2451.10 2458.40 2360.30 2397.40 -55.30 27,713 19,495 -12,121 Hover/Click
Jun23 230315 2471.00 2479.00 2376.30 2415.50 -56.20 49,309 33,345 +18,314 Hover/Click
Sep23 230315 2431.20 2431.20 2431.20 2431.20 -58.70       Hover/Click
Total Volume and Open Interest 77,022 52,840 +6,193  
Volatility Index(CBOE)
Mar23 230315 23.60 28.55 23.02 25.81 +2.11 191,346 91,311 -11,915  
Apr23 230315 23.75 28.05 23.40 25.87 +1.96 142,256 130,235 +7,718  
May23 230315 23.90 27.28 23.65 25.52 +1.51 50,319 41,527 -2,484  
Jun23 230315 24.05 26.88 23.83 25.51 +1.42 28,848 32,941 -101  
Total Volume and Open Interest 440,100 350,228 -4,912  
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 -31.30 464,481 265,697 -114,701 Hover/Click
Jun23 230315 1791.80 1801.70 1728.50 1762.20 -32.30 589,061 301,357 +199,433 Hover/Click
Sep23 230315 1746.40 1814.20 1744.70 1775.10 -34.80 2 13 +1 Hover/Click
Total Volume and Open Interest 1,053,544 567,067 +84,733  
Nikkei 225(CME)
Jun23 230315 27270 27315 26285 26570 -715 8,023 11,961 -693  
Sep23 230315 26725 26725 26445 26725 -705        
Total Volume and Open Interest 8,023 11,961 -693  
Nikkei 225(SGX) Weekly Monthly
Jun23 230315 26905 27245 26835 27045 +150 74,827 99,290 -5,618  
Sep23 230315 26995 26995 26995 26995 +150 5 150 +26  
Dec23 230315 26790 26790 26790 26790 +155 0 6,606 +0  
Total Volume and Open Interest 75,224 115,499 -5,542  
Nikkei 225 Mini(JPX)
Jun23 230315 26905 27240 26835 27050 +150 719,984 343,548 +19,046  
Sep23 230315 26840 27190 26775 26980 +110 11,492 5,550 +13  
Dec23 230315 26620 26950 26560 26770 +150 1,691 3,036 -58  
Total Volume and Open Interest 765,528 443,526 +40,555  
Nikkei 225(JPX)
Jun23 230315 26910 27250 26840 27050 +150 57,583 207,476 -2,456  
Sep23 230315 26830 27180 26780 26980 +110 274 6,367 +461  
Dec23 230315 26870 26940 26750 26770 +150 10 31,884 +223  
Total Volume and Open Interest 57,877 278,893 -1,319  
Nikkei 225(CME) Yen
Jun23 230315 27185 27245 26195 26490 -720 52,263 39,655 -2,487  
Sep23 230315 26435 26435 26180 26435 -720 6 33 -16  
Dec23 230315 26230 26230 26230 26230 -720        
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 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 -256.0 250,959 278,351 +13,503  
Apr23 230315 7154.0 7161.5 6872.5 6897.0 -256.0 92,241 16,255 +5,081  
May23 230315 6823.0 6823.0 6823.0 6823.0 -256.0        
Jun23 230315 6983.5 6983.5 6772.0 6772.0 -259.0 445 293 +103  
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 343,645 294,900 +18,687  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230315 19246 19780 19188 19602 +338 161,254 119,224 -289  
Apr23 230315 19350 19820 19250 19649 +338 1,257 4,384 +203  
May23 230315 19644 19748 19608 19625 +387 502 606 +502  
Total Volume and Open Interest 163,904 142,274 +198  
DAX(EUREX) Weekly Monthly
Mar23 230315 15215.0 15260.0 14699.0 14724.0 -500.0 162,965 106,151 +6,489  
Jun23 230315 15381.0 15425.0 14853.0 14875.0 -515.0 27,490 21,777 +12,446  
Sep23 230315 14978.0 14978.0 14978.0 14978.0 -528.0 33 114 -31  
Total Volume and Open Interest 190,488 128,042 +18,904  
Mini-DAX(EUREX)
Mar23 230315 15221.0 15261.0 14699.0 14724.0 -500.0 96,251 17,524 +1,564  
Jun23 230315 15367.0 15422.0 14853.0 14875.0 -515.0 6,978 2,469 +1,249  
Sep23 230315 14978.0 14978.0 14978.0 14978.0 -528.0 1 1 -3  
Total Volume and Open Interest 103,230 19,994 +2,810  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230315 4168 4184 4015 4026 -148 2,966,071 4,022,981 -9,035  
Jun23 230315 4111 4122 3951 3963 -149 1,565,598 1,520,660 +671,145  
Sep23 230315 4060 4060 3981 3981 -154 504 508 +504  
Total Volume and Open Interest 4,541,682 5,584,890 +668,117  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230315 10681 10694 10414 10481 -194 73,419 160,638 -32,438  
Jun23 230315 10547 10565 10285 10354 -193 28,114 34,402 -5,851  
Sep23 230315 10484 10484 10378 10378 -200 10 58 -3  
Total Volume and Open Interest 101,543 195,098 -38,292  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230315 7619.00 7635.50 7311.50 7329.50 -291.50 554,768 400,251 -140,309  
Jun23 230315 7615.00 7633.50 7305.00 7324.50 -295.50 319,126 298,119 +172,466  
Sep23 230315 7350.00 7350.00 7330.00 7330.00 -298.00 1 220 +1  
Total Volume and Open Interest 873,895 698,598 +32,158  
SPI 200(SFE) Weekly Monthly
Mar23 230315 6995.0 7074.0 6953.0 7060.0 +75.0 192,519 252,238 -37,399  
Jun23 230315 7015.0 7103.0 6980.0 7088.0 +75.0 125,455 108,893 +80,579  
Sep23 230315 7021.0 7021.0 7021.0 7021.0 +75.0        
Total Volume and Open Interest 317,987 361,154 +43,190  
FTSE MIB(ISE)
Mar23 230315 26675.00 26865.00 25505.00 25548.00 -1254.00 63,514 109,667 +11,762  
Jun23 230315 26190.00 26375.00 25010.00 25066.00 -1259.00 14,763 24,438 +18,323  
Sep23 230315 25138.00 25138.00 25138.00 25138.00 -1277.00 0 14 +0  
Total Volume and Open Interest 78,277 134,119 +30,085  
KOSPI 200(KFE)
Jun23 230315 310.50 312.60 309.05 310.10 +3.20 293,364 309,953 +305  
Sep23 230315 310.45 314.00 310.45 311.70 +3.60 209 16,382 +609  
Dec23 230315 312.80 314.00 312.80 313.00 +4.00 0 25,893 +1,501  
Total Volume and Open Interest 293,573 364,420 +4,179  
GSCI(CME) Weekly Monthly
Apr23 230315 548.20 561.85 534.90 543.10 -16.40 297 950 +161  
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

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!!!