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 Thu March 16, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230316 1489.25 1498.00 1478.00 1491.50 +2.25 115,247 309,578 -3,802 Hover/Click
Jul23 230316 1474.00 1483.75 1462.50 1476.00 +1.50 59,870 168,542 +749 Hover/Click
Aug23 230316 1428.50 1438.25 1418.50 1432.00 +2.00 7,279 18,547 -4 Hover/Click
Sep23 230316 1360.00 1367.25 1346.75 1359.50 -1.00 4,572 13,658 -56 Hover/Click
Nov23 230316 1324.00 1330.00 1311.50 1324.50 -0.25 30,455 142,278 +1,550 Hover/Click
Jan24 230316 1330.50 1334.00 1316.50 1328.75 -0.50 2,354 15,878 +421 Hover/Click
Mar24 230316 1321.50 1326.75 1310.00 1321.75 -0.50 1,900 15,121 -167 Hover/Click
May24 230316 1322.00 1326.25 1310.25 1321.75 -0.25 764 6,089 -140 Hover/Click
Jul24 230316 1325.00 1327.50 1312.75 1324.00 -0.25 180 1,968 +21 Hover/Click
Aug24 230316 1308.75 1308.75 1308.75 1308.75 -0.25 0 14 +0 Hover/Click
Sep24 230316 1280.50 1280.50 1280.50 1280.50 -1.00 0 101 +0 Hover/Click
Nov24 230316 1273.50 1275.00 1260.50 1270.50 -0.75 251 4,863 +139 Hover/Click
Jan25 230316 1271.75 1271.75 1271.75 1271.75 -0.75 0 18 +0 Hover/Click
Mar25 230316 1264.00 1264.00 1264.00 1264.00 -0.75       Hover/Click
Total Volume and Open Interest 222,877 696,898 -1,289  
Soybean Meal(CBOT) Weekly Monthly
May23 230316 479.20 481.50 472.40 474.00 -4.40 49,681 204,181 -5,979 Hover/Click
Jul23 230316 469.90 472.60 464.80 466.00 -3.60 25,267 110,988 +410 Hover/Click
Aug23 230316 455.90 458.20 450.70 451.50 -4.30 4,583 16,554 -209 Hover/Click
Sep23 230316 438.10 440.50 433.10 433.90 -4.70 3,065 18,731 +392 Hover/Click
Oct23 230316 425.00 426.20 419.20 420.40 -4.20 2,602 12,531 -224 Hover/Click
Dec23 230316 421.60 423.40 416.10 417.40 -4.30 8,690 54,569 +1,110 Hover/Click
Jan24 230316 416.30 417.30 410.10 411.50 -4.40 606 8,764 -6 Hover/Click
Mar24 230316 404.60 405.80 399.00 400.10 -4.30 202 5,906 +24 Hover/Click
May24 230316 395.50 399.30 393.00 393.90 -4.40 199 1,222 +79 Hover/Click
Jul24 230316 393.50 396.40 391.00 391.90 -4.40 13 795 -5 Hover/Click
Total Volume and Open Interest 94,919 435,194 -4,413  
Soybean Oil(CBOT) Weekly Monthly
May23 230316 56.41 57.91 56.02 57.73 +1.39 71,279 168,570 -1,796 Hover/Click
Jul23 230316 56.56 57.93 56.15 57.75 +1.27 38,782 120,919 -2,902 Hover/Click
Aug23 230316 56.14 57.29 55.70 57.13 +1.10 8,151 31,400 -433 Hover/Click
Sep23 230316 55.61 56.66 55.21 56.51 +0.97 6,152 31,218 +530 Hover/Click
Oct23 230316 55.05 55.97 54.65 55.84 +0.87 4,493 20,435 +848 Hover/Click
Dec23 230316 54.80 55.62 54.37 55.52 +0.84 12,198 65,260 +1,751 Hover/Click
Jan24 230316 54.51 55.35 54.21 55.28 +0.76 1,695 10,936 +265 Hover/Click
Mar24 230316 54.45 55.25 54.14 55.16 +0.69 1,121 7,232 +170 Hover/Click
May24 230316 54.45 55.21 54.20 55.16 +0.63 516 2,276 +142 Hover/Click
Jul24 230316 55.19 55.25 54.31 55.19 +0.58 496 2,105 +110 Hover/Click
Total Volume and Open Interest 145,142 464,639 -1,209  
Canola(WCE) Weekly Monthly
May23 230316 751.0 758.8 737.2 755.8 +4.8 19,928 129,489 +666 Hover/Click
Jul23 230316 751.5 755.3 734.3 752.1 +4.5 15,425 101,897 +1,103 Hover/Click
Nov23 230316 728.1 736.9 716.6 734.7 +5.3 6,233 72,180 +2,088 Hover/Click
Jan24 230316 733.0 740.2 721.9 739.1 +5.1 306 4,143 +51 Hover/Click
Mar24 230316 732.5 743.2 732.5 743.2 +4.8 13 1,248 +0 Hover/Click
May24 230316 743.2 743.2 743.2 743.2 +4.8 0 4 +0 Hover/Click
Total Volume and Open Interest 41,911 308,994 +3,914  
Corn(CBOT) Weekly Monthly
May23 230316 626.00 635.00 624.75 632.75 +6.25 156,411 503,287 -4,727 Hover/Click
Jul23 230316 612.25 618.50 610.75 616.25 +4.00 80,308 341,459 -2,660 Hover/Click
Sep23 230316 566.00 568.50 562.75 567.50 +1.50 21,190 175,054 +1,695 Hover/Click
Dec23 230316 556.75 559.00 553.75 558.50 +1.50 32,149 262,933 +1,167 Hover/Click
Mar24 230316 565.00 567.75 562.75 567.50 +2.00 2,954 24,295 +327 Hover/Click
May24 230316 570.50 572.75 568.00 572.75 +2.00 685 7,152 +255 Hover/Click
Jul24 230316 572.00 575.00 570.00 575.00 +2.50 726 4,258 +296 Hover/Click
Sep24 230316 544.75 547.75 544.50 547.75 +1.75 39 1,298 +1 Hover/Click
Dec24 230316 535.25 537.00 534.25 537.00 +1.25 390 12,066 +182 Hover/Click
Mar25 230316 542.00 543.50 542.00 543.50 +1.00 4 175 +2 Hover/Click
Total Volume and Open Interest 294,939 1,333,383 -3,428  
Wheat(CBOT) Weekly Monthly
May23 230316 704.00 704.00 691.50 699.00 -3.75 50,727 187,819 -4,174 Hover/Click
Jul23 230316 713.50 713.50 702.00 709.00 -4.00 24,027 102,759 -987 Hover/Click
Sep23 230316 723.00 723.00 712.50 718.75 -4.00 9,253 33,188 +200 Hover/Click
Dec23 230316 737.75 737.75 728.25 733.25 -5.00 4,808 37,004 +262 Hover/Click
Mar24 230316 746.00 747.50 739.00 743.25 -5.75 1,421 6,475 +345 Hover/Click
May24 230316 748.75 749.00 741.75 745.25 -6.25 198 1,204 +5 Hover/Click
Total Volume and Open Interest 90,921 370,475 -4,160  
Wheat(KCBT) Weekly Monthly
May23 230316 819.00 821.50 809.25 819.75 unch 20,869 83,245 -2,049 Hover/Click
Jul23 230316 806.25 810.50 800.00 808.75 -1.00 11,556 49,809 +161 Hover/Click
Sep23 230316 806.50 810.50 800.75 808.75 -1.25 2,994 19,499 +116 Hover/Click
Dec23 230316 812.50 814.75 805.75 813.00 -2.25 2,263 17,618 +445 Hover/Click
Mar24 230316 808.00 813.75 806.50 812.25 -2.75 267 1,544 +78 Hover/Click
May24 230316 803.25 806.25 802.00 806.25 -3.00 31 173 +0 Hover/Click
Jul24 230316 769.75 774.25 769.25 774.25 -1.25 45 512 +9 Hover/Click
Total Volume and Open Interest 38,033 172,524 -1,238  
Wheat(MGE) Weekly Monthly
May23 230316 848.00 851.50 841.75 849.00 -3.50 5,565 27,684 +375 Hover/Click
Jul23 230316 849.50 851.00 841.50 848.50 -4.00 2,841 14,147 +607 Hover/Click
Sep23 230316 843.00 846.25 836.75 844.50 -2.00 995 10,693 +417 Hover/Click
Dec23 230316 851.00 851.00 842.00 848.75 -3.00 325 4,475 -20 Hover/Click
Mar24 230316 847.00 849.00 844.00 849.00 -3.50 32 126 +21 Hover/Click
May24 230316 843.00 845.25 843.00 845.25 -1.75 0 6 +0 Hover/Click
Total Volume and Open Interest 9,758 57,142 +1,400  
Oats(CBOT) Weekly Monthly
May23 230316 347.25 349.25 343.25 346.50 -1.00 200 3,023 +13 Hover/Click
Jul23 230316 345.50 346.75 343.00 345.50 -1.50 50 753 +22 Hover/Click
Sep23 230316 351.00 351.00 347.75 349.50 -1.00 6 308 +0 Hover/Click
Dec23 230316 359.00 360.00 359.00 359.00 -1.00 32 471 -1 Hover/Click
Total Volume and Open Interest 288 4,574 +34  
Rough Rice(CBOT) Weekly Monthly
Mar23 230314 16.73 16.73 16.73 16.73 +0.38 2 2 +2 Hover/Click
May23 230316 17.27 17.47 17.21 17.29 +0.02 1,047 5,192 -407 Hover/Click
Jul23 230316 17.39 17.40 17.23 17.32 -0.06 50 649 +12 Hover/Click
Sep23 230316 15.45 15.45 15.31 15.34 -0.05 19 2,284 +6 Hover/Click
Total Volume and Open Interest 1,116 8,341 -389  
Live Cattle(CME) Weekly Monthly
Apr23 230316 161.800 162.800 161.435 162.350 +0.800 32,876 73,760 -8,464 Hover/Click
Jun23 230316 156.785 157.500 156.300 156.880 +0.300 29,940 133,220 +3,078 Hover/Click
Aug23 230316 156.400 157.250 156.050 156.580 +0.230 11,292 72,058 -1,236 Hover/Click
Oct23 230316 161.130 161.935 160.785 161.330 +0.200 7,275 31,272 +1,012 Hover/Click
Dec23 230316 166.150 167.050 165.750 166.435 +0.285 4,742 20,795 +307 Hover/Click
Feb24 230316 169.500 170.630 169.300 170.150 +0.465 1,213 5,103 +330 Hover/Click
Total Volume and Open Interest 87,751 340,304 -4,932  
Feeder Cattle(CME) Weekly Monthly
Mar23 230316 188.350 189.935 188.000 189.500 +1.300 2,993 3,932 -820 Hover/Click
Apr23 230316 193.235 195.700 192.800 195.150 +1.900 9,325 13,176 -2,198 Hover/Click
May23 230316 198.830 200.900 198.500 200.285 +1.485 9,033 19,826 +1,355 Hover/Click
Aug23 230316 213.535 215.935 213.450 215.235 +1.685 3,656 11,978 +208 Hover/Click
Sep23 230316 216.400 218.735 216.185 218.200 +1.750 1,401 3,674 +153 Hover/Click
Oct23 230316 218.550 220.750 218.000 220.185 +1.700 656 2,113 +47 Hover/Click
Nov23 230316 219.580 221.880 218.350 221.235 +1.685 324 882 -15 Hover/Click
Total Volume and Open Interest 27,464 56,137 -1,238  
Lean Hogs(CME) Weekly Monthly
Apr23 230316 83.500 83.750 79.100 79.450 -4.300 30,113 49,167 -4,768 Hover/Click
May23 230316 91.030 91.150 86.980 87.980 -3.350 175 1,286 +30  
Jun23 230316 98.230 98.230 93.480 93.480 -4.750 23,632 72,997 +4,131 Hover/Click
Jul23 230316 100.830 100.850 96.100 96.100 -4.750 6,752 17,556 +137 Hover/Click
Aug23 230316 100.950 101.080 96.330 96.400 -4.680 4,920 24,667 -219 Hover/Click
Oct23 230316 88.330 88.330 84.350 84.750 -3.580 3,353 26,112 -292 Hover/Click
Dec23 230316 80.730 81.030 78.000 78.280 -2.850 1,715 14,668 -151 Hover/Click
Feb24 230316 83.800 84.180 81.800 81.900 -2.100 575 6,494 +23 Hover/Click
Total Volume and Open Interest 71,297 214,606 -1,095  
Class III Milk(CME) Weekly Monthly
Mar23 230316 18.01 18.05 17.96 18.00 +0.03 225 5,347 -130 Hover/Click
Apr23 230316 18.58 18.88 18.47 18.60 unch 1,349 5,299 -260 Hover/Click
May23 230316 18.35 18.60 18.23 18.31 -0.10 487 3,268 +122 Hover/Click
Jun23 230316 18.63 18.80 18.48 18.53 -0.12 123 2,376 -4 Hover/Click
Jul23 230316 19.01 19.14 18.94 18.97 -0.05 37 1,694 -5 Hover/Click
Aug23 230316 19.34 19.50 19.34 19.46 +0.12 1 1,175 +0 Hover/Click
Sep23 230316 19.61 19.68 19.61 19.64 +0.07 20 1,203 +7 Hover/Click
Oct23 230316 19.71 19.84 19.71 19.76 +0.06 14 928 +13 Hover/Click
Nov23 230316 19.58 19.74 19.58 19.69 +0.11 15 829 +10 Hover/Click
Dec23 230316 19.25 19.36 19.25 19.36 +0.19 17 711 +14 Hover/Click
Jan24 230316 19.00 19.05 19.00 19.00 +0.05 0 128 +0 Hover/Click
Feb24 230316 18.80 18.83 18.80 18.80 +0.05 0 135 +0 Hover/Click
Mar24 230316 18.75 18.82 18.75 18.75 unch 0 185 +0 Hover/Click
Total Volume and Open Interest 2,288 23,402 -233  
Cocoa(ICE) Weekly Monthly
Mar23 230316 2658 2658 2658 2658 +72       Hover/Click
May23 230316 2624 2691 2618 2688 +72 32,313 138,589 +483 Hover/Click
Jul23 230316 2622 2676 2622 2675 +56 10,841 79,397 -639 Hover/Click
Sep23 230316 2620 2667 2620 2665 +47 8,508 51,957 +205 Hover/Click
Dec23 230316 2615 2649 2610 2647 +41 4,466 49,775 -454 Hover/Click
Mar24 230316 2583 2614 2582 2612 +34 1,949 20,819 +887 Hover/Click
May24 230316 2568 2595 2568 2595 +33 70 4,826 -19 Hover/Click
Total Volume and Open Interest 58,186 353,400 +467  
Coffee "C"(ICE) Weekly Monthly
Mar23 230316 185.50 185.50 185.50 185.50 +7.45 2 72 -3 Hover/Click
May23 230316 174.30 181.40 173.50 180.05 +7.45 18,830 77,865 +19 Hover/Click
Jul23 230316 173.30 180.00 172.55 178.75 +7.00 8,468 43,689 -20 Hover/Click
Sep23 230316 172.50 178.20 171.00 176.85 +6.65 4,474 31,826 +439 Hover/Click
Dec23 230316 169.45 176.40 169.30 174.95 +6.45 2,605 27,610 +207 Hover/Click
Mar24 230316 169.40 175.50 169.40 174.65 +6.35 316 8,810 +111 Hover/Click
Total Volume and Open Interest 35,448 199,911 +433  
Orange Juice(ICE) Weekly Monthly
May23 230316 242.65 244.85 238.10 239.70 -0.45 533 8,442 -57 Hover/Click
Jul23 230316 234.05 234.05 229.80 231.35 -0.05 25 931 +12 Hover/Click
Sep23 230316 224.70 225.15 224.70 225.15 -0.55 5 439 +1 Hover/Click
Nov23 230316 218.15 218.15 218.15 218.15 -0.55 0 106 +0 Hover/Click
Jan24 230316 208.55 208.55 208.55 208.55 -1.50 0 6 +0 Hover/Click
Mar24 230316 202.20 202.20 202.20 202.20 -3.25       Hover/Click
Total Volume and Open Interest 563 9,924 -44  
Sugar #11(ICE) Weekly Monthly
May23 230316 20.61 20.85 20.35 20.76 +0.26 65,626 365,298 -11,204 Hover/Click
Jul23 230316 20.10 20.31 19.87 20.23 +0.23 35,565 240,125 +2,923 Hover/Click
Oct23 230316 19.88 20.03 19.64 19.95 +0.18 16,442 126,798 +1,429 Hover/Click
Mar24 230316 19.86 20.01 19.64 19.94 +0.15 6,776 99,652 -141 Hover/Click
May24 230316 18.81 18.95 18.63 18.91 +0.15 1,585 27,737 +140 Hover/Click
Jul24 230316 18.06 18.21 17.91 18.18 +0.15 945 23,810 +53 Hover/Click
Oct24 230316 17.60 17.77 17.51 17.75 +0.15 530 18,761 -44 Hover/Click
Mar25 230316 17.51 17.66 17.44 17.64 +0.13 310 13,433 +76 Hover/Click
May25 230316 16.77 16.92 16.77 16.89 +0.09 101 6,393 +41 Hover/Click
Total Volume and Open Interest 128,196 925,947 -6,505  
London Cocoa(LCE) Weekly Monthly
Mar23 230316 2147 2147 2038 2038 -7 5,810 7,266 -540 Hover/Click
May23 230316 2054 2076 2042 2074 +26 13,535 85,835 -1,823 Hover/Click
Jul23 230316 2037 2056 2031 2048 +13 8,692 50,410 +1,361 Hover/Click
Sep23 230316 2016 2037 2012 2028 +14 3,047 42,143 +551 Hover/Click
Dec23 230316 1975 1992 1970 1986 +13 2,807 46,702 +421 Hover/Click
Mar24 230316 1934 1946 1923 1940 +11 1,773 34,518 +426 Hover/Click
May24 230316 1912 1924 1903 1921 +8 644 11,363 +99 Hover/Click
Total Volume and Open Interest 37,041 287,908 +749  
London Sugar(LCE) Weekly Monthly
May23 230316 581.80 589.00 577.10 585.60 +5.20 5,220 44,301 -736 Hover/Click
Aug23 230316 567.70 574.60 563.50 571.50 +5.10 2,360 21,446 +604 Hover/Click
Oct23 230316 553.60 558.80 549.60 556.50 +4.40 723 11,616 +48 Hover/Click
Dec23 230316 543.80 546.50 540.00 545.00 +2.90 144 7,105 +43 Hover/Click
Mar24 230316 534.30 538.60 534.30 537.00 +2.00 39 3,921 -34 Hover/Click
Total Volume and Open Interest 8,518 89,727 -57  
Cotton(ICE) Weekly Monthly
May23 230316 79.25 79.87 77.55 79.16 +0.05 21,827 92,043 +621 Hover/Click
Jul23 230316 79.88 80.45 78.13 79.70 -0.11 9,902 44,650 -124 Hover/Click
Oct23 230316 80.00 80.55 80.00 80.55 -0.25 1 16 -1 Hover/Click
Dec23 230316 81.15 81.49 79.06 80.63 -0.32 6,482 45,259 +823 Hover/Click
Mar24 230316 81.06 81.06 78.62 80.02 -0.50 812 4,107 +95 Hover/Click
May24 230316 79.74 80.04 78.46 79.72 -0.60 274 1,068 +40 Hover/Click
Total Volume and Open Interest 39,859 190,675 +1,705  
Crude Oil(NYM) Weekly Monthly
Apr23 230316 68.22 69.38 65.71 68.35 +0.74 555,164 108,729 -31,204 Hover/Click
May23 230316 68.38 69.53 65.89 68.52 +0.79 356,419 321,438 +28,407 Hover/Click
Jun23 230316 68.41 69.62 66.00 68.63 +0.81 238,691 245,895 +760 Hover/Click
Jul23 230316 68.57 69.53 65.97 68.59 +0.83 93,472 155,337 +6,738 Hover/Click
Aug23 230316 68.39 69.27 65.84 68.43 +0.84 44,031 68,175 +2,623 Hover/Click
Sep23 230316 68.03 69.06 65.64 68.21 +0.84 75,589 114,617 -4,657 Hover/Click
Oct23 230316 68.17 68.65 65.62 67.96 +0.84 23,096 65,854 +4,711 Hover/Click
Nov23 230316 67.21 68.40 65.30 67.71 +0.84 12,770 29,987 +867 Hover/Click
Dec23 230316 67.28 68.25 65.05 67.47 +0.85 171,073 211,465 +4,522 Hover/Click
Jan24 230316 67.05 67.84 65.16 67.21 +0.84 5,958 38,798 -163 Hover/Click
Feb24 230316 67.06 67.16 64.90 66.98 +0.84 2,610 22,575 +173 Hover/Click
Mar24 230316 66.12 67.31 64.61 66.76 +0.82 11,002 27,332 +281 Hover/Click
Apr24 230316 66.58 66.79 64.86 66.58 +0.81 2,001 17,711 +145 Hover/Click
May24 230316 66.40 66.57 64.75 66.40 +0.81 1,919 12,374 +379 Hover/Click
Jun24 230316 66.12 66.90 64.07 66.22 +0.80 48,252 73,977 +6,249 Hover/Click
Jul24 230316 66.00 66.13 64.42 66.00 +0.79 262 10,219 +14 Hover/Click
Total Volume and Open Interest 1,752,725 1,782,299 +14,639  
e-miNY Crude Oil(NYM)
Apr23 230316 68.150 69.375 65.725 68.350 +0.750 23,747 2,042 -90  
May23 230316 68.325 69.500 65.925 68.525 +0.775 4,835 1,890 +586  
Jun23 230316 68.550 69.600 66.025 68.625 +0.800 782 536 +103  
Jul23 230316 68.425 69.500 66.000 68.600 +0.850 129 129 +30  
Aug23 230316 68.050 69.325 65.900 68.425 +0.825 26 57 +5  
Sep23 230316 68.050 69.050 65.725 68.200 +0.825 17 42 +6  
Oct23 230316 66.700 68.300 65.900 67.950 +0.825 1 6 +0  
Nov23 230316 67.050 68.100 65.450 67.700 +0.825 2 15 -1  
Dec23 230316 67.300 68.225 65.100 67.475 +0.850 185 418 +69  
Jan24 230316 65.200 67.500 65.200 67.200 +0.825 4 9 +0  
Total Volume and Open Interest 29,756 5,235 +715  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230316 260.60 265.40 250.21 264.35 +3.86 61,803 51,862 +800 Hover/Click
May23 230316 251.62 254.67 242.38 253.58 +2.93 50,922 63,268 +482 Hover/Click
Jun23 230316 246.65 249.18 238.20 247.96 +2.48 36,224 37,647 +125 Hover/Click
Jul23 230316 245.17 247.11 237.13 245.93 +2.22 12,315 20,325 +791 Hover/Click
Aug23 230316 243.80 246.20 237.09 245.36 +2.12 6,952 12,757 +477 Hover/Click
Sep23 230316 246.37 246.71 237.41 245.58 +2.08 7,336 14,570 +305 Hover/Click
Oct23 230316 245.47 246.66 237.72 245.73 +2.08 4,336 10,182 +48 Hover/Click
Nov23 230316 244.70 246.55 237.76 245.64 +2.10 3,048 9,466 -118 Hover/Click
Dec23 230316 245.80 246.28 237.52 245.20 +2.12 10,296 21,167 -83 Hover/Click
Jan24 230316 241.66 246.07 237.66 244.98 +2.08 2,138 3,769 -11 Hover/Click
Feb24 230316 243.50 245.40 237.25 244.48 +2.00 1,422 2,238 +109 Hover/Click
Mar24 230316 239.90 244.25 236.44 243.40 +1.94 1,334 2,823 +254 Hover/Click
Apr24 230316 238.75 241.75 235.15 241.75 +1.89 625 2,505 +74 Hover/Click
May24 230316 238.01 241.25 236.94 240.90 +1.65 540 1,152 +43 Hover/Click
Total Volume and Open Interest 201,783 263,852 +3,885  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230316 246.28 251.01 237.95 250.35 +6.51 53,573 67,501 -5,410 Hover/Click
May23 230316 244.25 248.28 236.26 247.46 +5.57 71,235 73,950 -2,830 Hover/Click
Jun23 230316 240.33 243.71 232.61 242.93 +4.82 38,211 58,777 +2,558 Hover/Click
Jul23 230316 236.93 239.39 228.88 238.49 +4.19 14,651 22,746 +616 Hover/Click
Aug23 230316 230.26 235.03 224.92 234.05 +3.73 8,052 10,227 +183 Hover/Click
Sep23 230316 228.23 230.16 220.44 229.32 +3.44 7,565 25,369 -258 Hover/Click
Oct23 230316 212.50 213.76 205.00 213.14 +3.13 4,650 13,447 +129 Hover/Click
Nov23 230316 205.30 208.91 201.10 208.32 +2.98 4,189 9,885 -45 Hover/Click
Dec23 230316 202.85 205.64 197.36 204.93 +2.95 5,043 12,265 +697 Hover/Click
Jan24 230316 200.20 203.33 196.50 203.17 +2.96 1,459 9,767 +110 Hover/Click
Total Volume and Open Interest 209,607 309,624 -4,049  
e-miNY RBOB Gasoline(NYM)
Apr23 230316 250.40 250.40 250.35 250.35 +6.51 0 2 +0  
May23 230316 247.46 247.46 247.46 247.46 +5.57        
Jun23 230316 242.93 242.93 242.93 242.93 +4.82 0 2 +0  
Jul23 230316 238.49 238.49 238.49 238.49 +4.19 0 2 +0  
Total Volume and Open Interest 0 6 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230316 2.483 2.554 2.429 2.514 +0.075 132,196 114,169 -14,864 Hover/Click
May23 230316 2.590 2.657 2.527 2.626 +0.080 117,568 287,078 +4,166 Hover/Click
Jun23 230316 2.799 2.866 2.738 2.837 +0.078 28,122 64,060 +338 Hover/Click
Jul23 230316 3.015 3.058 2.937 3.029 +0.071 27,460 103,603 -1,125 Hover/Click
Aug23 230316 3.044 3.096 2.975 3.062 +0.065 13,299 40,605 -189 Hover/Click
Sep23 230316 3.042 3.064 2.943 3.021 +0.057 14,261 97,029 -1,261 Hover/Click
Oct23 230316 3.088 3.149 3.023 3.099 +0.056 24,178 94,751 -17 Hover/Click
Nov23 230316 3.419 3.464 3.362 3.416 +0.046 7,039 44,937 -618 Hover/Click
Dec23 230316 3.802 3.855 3.755 3.813 +0.049 5,075 37,932 +645 Hover/Click
Jan24 230316 4.020 4.043 3.944 4.002 +0.045 9,993 76,329 +108 Hover/Click
Feb24 230316 3.913 3.927 3.836 3.878 +0.037 4,394 25,509 -135 Hover/Click
Mar24 230316 3.555 3.594 3.505 3.539 +0.025 8,423 35,987 -402 Hover/Click
Apr24 230316 3.241 3.286 3.187 3.244 +0.049 8,110 42,930 +517 Hover/Click
May24 230316 3.225 3.275 3.180 3.238 +0.055 2,152 17,992 +358 Hover/Click
Jun24 230316 3.363 3.434 3.345 3.412 +0.061 840 6,744 +48 Hover/Click
Jul24 230316 3.514 3.592 3.492 3.574 +0.065 938 6,834 -309 Hover/Click
Total Volume and Open Interest 414,955 1,242,843 -12,553  
Brent Crude Oil(ICE) Weekly Monthly
May23 230316 74.30 75.54 71.86 74.70 +1.01 547,561 309,852 -22,307 Hover/Click
Jun23 230316 73.85 75.12 71.49 74.29 +1.01 576,457 493,766 -17,377 Hover/Click
Jul23 230316 73.59 74.88 71.28 74.07 +1.02 229,328 263,048 +14,957 Hover/Click
Aug23 230316 73.31 74.61 71.06 73.82 +1.01 137,050 130,409 +5,743 Hover/Click
Sep23 230316 73.04 74.32 70.84 73.56 +0.99 165,600 137,601 +3,856 Hover/Click
Oct23 230316 72.92 74.03 70.61 73.29 +0.98 69,423 78,133 +5,003 Hover/Click
Nov23 230316 72.74 73.76 70.41 73.03 +0.97 48,402 71,802 +4,583 Hover/Click
Dec23 230316 72.26 73.48 70.22 72.77 +0.96 296,325 218,197 +3,896 Hover/Click
Jan24 230316 72.27 73.07 70.10 72.50 +0.93 14,827 41,995 +1,700 Hover/Click
Feb24 230316 72.39 72.76 70.08 72.23 +0.91 7,372 50,253 +1,600 Hover/Click
Mar24 230316 70.45 72.63 69.82 72.01 +0.90 20,585 32,079 +1,174 Hover/Click
Apr24 230316 70.13 72.18 70.12 71.80 +0.89 3,261 13,014 +35 Hover/Click
May24 230316 71.62 71.62 71.62 71.62 +0.87 2,463 12,124 +345 Hover/Click
Jun24 230316 71.26 72.10 69.18 71.45 +0.86 75,262 77,093 +10,633 Hover/Click
Total Volume and Open Interest 2,345,774 2,183,212 +25,161  
Gas Oil(ICE) Weekly Monthly
Apr23 230316 753.75 766.00 721.75 750.25 +16.50 104,657 111,082 -2,553 Hover/Click
May23 230316 732.00 742.25 703.00 727.00 +15.00 84,349 99,791 -2,809 Hover/Click
Jun23 230316 720.50 726.25 691.75 711.75 +13.25 71,522 76,252 +2,902 Hover/Click
Jul23 230316 714.75 718.75 687.00 705.25 +12.50 21,145 35,200 +1,418 Hover/Click
Aug23 230316 714.50 715.75 686.75 703.25 +12.25 17,277 29,335 +943 Hover/Click
Sep23 230316 713.25 714.50 686.00 702.50 +12.25 21,901 36,432 -1,013 Hover/Click
Oct23 230316 703.25 713.50 686.50 702.00 +12.25 8,685 22,507 +789 Hover/Click
Nov23 230316 707.50 709.00 682.75 698.00 +12.25 5,760 17,217 +558 Hover/Click
Dec23 230316 701.00 703.25 676.75 692.00 +12.00 35,134 58,401 +1,040 Hover/Click
Jan24 230316 694.50 698.25 675.00 689.25 +12.00 3,522 13,988 -186 Hover/Click
Total Volume and Open Interest 393,588 562,738 +4,304  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230316 68.22 69.37 65.77 68.35 +0.74 48,054 31,251 -2,309 Hover/Click
May23 230316 68.35 69.54 65.99 68.52 +0.78 83,552 70,242 -200 Hover/Click
Jun23 230316 68.59 69.51 66.12 68.63 +0.81 91,371 81,160 +1,321 Hover/Click
Jul23 230316 68.27 69.48 66.13 68.59 +0.83 54,132 33,966 +2,487 Hover/Click
Aug23 230316 68.10 69.35 66.04 68.43 +0.83 35,115 15,686 +2,363 Hover/Click
Sep23 230316 68.02 68.80 65.90 68.21 +0.84 23,044 30,605 -699 Hover/Click
Oct23 230316 68.05 68.75 65.72 67.96 +0.84 3,602 9,727 -105 Hover/Click
Nov23 230316 66.15 67.71 66.13 67.71 +0.84 1,284 8,436 -213 Hover/Click
Dec23 230316 67.45 67.90 65.32 67.47 +0.85 25,022 73,420 +951 Hover/Click
Jan24 230316 67.21 67.21 67.21 67.21 +0.84 517 6,017 +282 Hover/Click
Feb24 230316 66.98 66.98 66.98 66.98 +0.84 328 2,942 +234 Hover/Click
Mar24 230316 66.76 66.76 66.76 66.76 +0.82 1,164 3,930 +310 Hover/Click
Apr24 230316 66.58 66.58 66.58 66.58 +0.81 10 1,032 +9 Hover/Click
May24 230316 66.40 66.40 66.40 66.40 +0.80 6 927 +2 Hover/Click
Jun24 230316 66.24 66.24 64.29 66.22 +0.80 5,631 12,305 +1,298 Hover/Click
Jul24 230316 66.00 66.00 66.00 66.00 +0.79 241 1,120 +0 Hover/Click
Total Volume and Open Interest 382,247 442,353 +6,847  
US Dollar Index(ICE) Weekly Monthly
Jun23 230316 104.340 104.405 103.895 104.092 -0.183 27,708 34,649 -44 Hover/Click
Sep23 230316 104.080 104.150 103.540 103.813 -0.277 26 485 +3 Hover/Click
Dec23 230316 103.582 103.582 103.582 103.582 +0.847 0 5 +0 Hover/Click
Total Volume and Open Interest 27,734 35,139 -41  
Australian Dollar(CME) Weekly Monthly
Jun23 230316 66.39 66.92 66.33 66.72 +0.25 137,101 152,656 +3,560 Hover/Click
Sep23 230316 66.90 67.13 66.55 66.95 +0.30 518 419 +81 Hover/Click
Dec23 230316 67.11 67.21 66.70 67.11 +0.38 0 82 +0 Hover/Click
Total Volume and Open Interest 138,525 153,811 +3,753  
British Pound(CME) Weekly Monthly
Jun23 230316 120.91 121.54 120.52 121.48 +0.45 145,917 180,756 -1,206 Hover/Click
Sep23 230316 121.32 121.68 120.66 121.65 +0.56 354 836 +201 Hover/Click
Dec23 230316 121.74 121.74 120.71 121.74 +0.66 3 8,367 +3 Hover/Click
Total Volume and Open Interest 146,694 192,237 -1,140  
Canadian Dollar(CME) Weekly Monthly
Jun23 230316 72.76 73.03 72.64 72.95 +0.09 135,594 190,234 +106 Hover/Click
Sep23 230316 72.91 73.16 72.77 73.09 +0.12 696 2,168 +305 Hover/Click
Dec23 230316 73.10 73.21 72.90 73.18 +0.14 70 988 +50 Hover/Click
Mar24 230316 73.28 73.33 72.98 73.28 +0.13 14 132 +12 Hover/Click
Total Volume and Open Interest 136,524 194,157 +418  
Japanese Yen(CME) Weekly Monthly
Jun23 230316 76.12 76.98 75.77 75.93 -0.11 267,976 170,709 -573 Hover/Click
Sep23 230316 77.41 77.89 76.79 76.93 -0.05 312 1,770 -155 Hover/Click
Dec23 230316 77.91 78.72 77.79 77.91 +0.05 49 170 -4 Hover/Click
Total Volume and Open Interest 268,799 178,889 -893  
Swiss Franc(CME) Weekly Monthly
Jun23 230316 108.37 109.48 108.03 108.65 -0.24 38,405 37,020 -1,567 Hover/Click
Sep23 230316 109.30 110.30 109.20 109.70 -0.17 18 372 -8 Hover/Click
Dec23 230316 110.57 110.97 110.51 110.57 -0.13 3 39 +0 Hover/Click
Total Volume and Open Interest 38,426 37,431 -1,575  
EuroFX(CME) Weekly Monthly
Jun23 230316 106.41 106.96 106.13 106.72 +0.19 373,996 729,607 -4,794 Hover/Click
Sep23 230316 106.87 107.38 106.61 107.20 +0.23 2,848 5,362 +289 Hover/Click
Dec23 230316 107.30 107.70 107.06 107.63 +0.36 169 1,680 +0 Hover/Click
Total Volume and Open Interest 380,297 740,972 -4,431  
Mexican Peso(CME) Weekly Monthly
Jun23 230316 517.13 525.50 512.25 522.50 +4.75 113,856 232,180 -27,574 Hover/Click
Sep23 230316 513.25 514.75 504.25 513.25 +5.25 6 638 +0 Hover/Click
Total Volume and Open Interest 113,873 232,846 -27,568  
Brazilian Real(CME) Weekly Monthly
Apr23 230316 188.00 190.70 187.65 190.05 +2.00 9,693 40,217 +356  
May23 230316 187.25 189.85 186.95 189.25 +1.90 447 692 +212  
Jun23 230316 186.70 188.50 185.90 188.25 +1.95 0 1,416 +0 Hover/Click
Jul23 230316 187.20 187.20 187.20 187.20 +1.95        
Total Volume and Open Interest 10,140 42,325 +568  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230316 131~080 131~100 129~040 129~050 -1~020 1,030 13,348 -454 Hover/Click
Jun23 230316 132~060 133~160 130~140 130~190 -1~030 787,265 1,193,394 -1,885 Hover/Click
Sep23 230316 132~240 133~080 130~180 130~180 -1~030 8 42 +0 Hover/Click
Total Volume and Open Interest 788,303 1,206,784 -2,339  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230316 114~305 115~140 113~195 113~210 -0~280 4,190 3,286 -1,585 Hover/Click
Jun23 230316 115~105 116~010 114~050 114~060 -0~300 3,759,901 4,180,278 -17,376 Hover/Click
Sep23 230316 115~200 116~220 114~215 114~215 -0~300 39 91 +4 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230316 109~162 109~252 108~160 108~162 -0~252 2,181 2,070 +193 Hover/Click
Jun23 230316 109~280 110~092 108~294 108~312 -0~246 2,948,756 4,440,918 +92,143 Hover/Click
Sep23 230316 110~000 110~000 109~152 109~152 -0~246       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230316 103~162 103~165 102~252 102~305 -0~110 1,043 1,261 +1 Hover/Click
Jun23 230316 103~216 103~275 103~013 103~067 -0~100 1,622,531 2,300,881 -47,752 Hover/Click
Sep23 230316 104~050 104~093 103~256 103~270 -0~100 27 32 -25 Hover/Click
Total Volume and Open Interest 1,623,601 2,302,174 -47,776  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230316 95.670 95.845 95.620 95.750 -0.050 72,314 218,102 -435  
Sep23 230316 95.725 95.930 95.660 95.775 -0.100 55,407 120,327 +3,209  
Dec23 230316 95.885 96.075 95.780 95.885 -0.135 58,102 120,163 +1,969  
Mar24 230316 95.955 96.155 95.865 95.970 -0.105 56,189 80,736 +1,007  
Jun24 230316 96.000 96.255 95.960 96.065 -0.075 65,802 104,681 +771  
Sep24 230316 96.055 96.325 96.045 96.150 -0.040 51,056 89,320 -3,126  
Dec24 230316 96.055 96.330 96.055 96.180 -0.005 55,827 108,389 +1,186  
Mar25 230316 96.125 96.340 96.080 96.215 +0.025 47,647 52,041 +6,574  
Jun25 230316 96.120 96.350 96.110 96.255 +0.050 39,106 47,109 -5,453  
Sep25 230316 96.190 96.405 96.170 96.310 +0.050 21,430 27,429 -248  
Dec25 230316 96.265 96.465 96.245 96.380 +0.045 23,148 40,738 -543  
Mar26 230316 96.300 96.515 96.300 96.435 +0.045 31,056 30,703 +1,248  
Jun26 230316 96.380 96.560 96.350 96.485 +0.040 10,904 13,698 +640  
Sep26 230316 96.500 96.615 96.465 96.550 +0.035 7,594 12,318 +48  
Dec26 230316 96.620 96.700 96.555 96.635 +0.030 10,931 13,143 -605  
Mar27 230316 96.710 96.775 96.625 96.715 +0.025 12,476 16,496 +3,863  
Jun27 230316 96.745 96.815 96.695 96.765 +0.025 6,350 6,844 +234  
Sep27 230316 96.775 96.840 96.740 96.790 +0.025 2,437 4,152 -328  
Total Volume and Open Interest 685,550 1,282,734 +8,530  
Ultra T-Bond(CBOT)
Mar23 230316 142~17 144~09 140~13 140~18 -1~15 290 6,037 -94  
Jun23 230316 143~05 144~29 140~23 140~31 -1~10 386,680 1,433,332 -6,950  
Sep23 230316 140~31 140~31 140~31 140~31 -1~10 0 2 +0  
Total Volume and Open Interest 386,970 1,439,371 -7,044  
Ultra 10-Yr T-Note(CBOT)
Mar23 230316 122~030 122~115 120~130 120~130 -0~310 5,216 458 -2,942  
Jun23 230316 121~215 122~160 120~095 120~115 -0~305 810,724 1,539,675 -16,429  
Sep23 230316 120~045 120~045 120~045 120~045 -0~305        
Total Volume and Open Interest 815,940 1,540,133 -19,371  
30 Day Federal Funds(CBOT)
Mar23 230316 95.390 95.400 95.357 95.365 -0.018 28,996 172,749 -3,961  
Apr23 230316 95.310 95.330 95.205 95.230 -0.060 339,041 492,589 +22,461  
May23 230316 95.205 95.240 95.035 95.085 -0.080 304,160 267,339 -24,270  
Jun23 230316 95.345 95.415 95.060 95.115 -0.175 61,720 104,502 +3,140  
Jul23 230316 95.550 95.645 95.140 95.205 -0.280 182,000 225,536 +3,746  
Aug23 230316 95.865 96.000 95.330 95.410 -0.360 150,926 174,738 +4,110  
Total Volume and Open Interest 1,308,346 1,714,927 +2,937  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230316 147.32 149.30 147.32 148.39 +1.05 3,381 15,285 -213 Hover/Click
Sep23 230316 148.39 148.39 148.39 148.39 +1.05       Hover/Click
Dec23 230316 148.39 148.39 148.39 148.39 +1.05       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230316 146.74 147.24 142.38 144.08 -3.32 172,868 238,969 +8,084  
Sep23 230316 145.00 145.00 143.48 143.48 -3.32 0 2 +0  
Dec23 230316 143.08 143.08 143.08 143.08 -3.32        
Total Volume and Open Interest 172,868 238,971 +8,084  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230316 136.97 137.89 135.73 136.55 -1.07 1,697,837 1,555,186 +83,586 Hover/Click
Sep23 230316 135.57 135.73 135.57 135.73 -1.07 13 28 +5 Hover/Click
Dec23 230316 135.35 135.35 135.35 135.35 -1.07       Hover/Click
Total Volume and Open Interest 1,697,850 1,555,214 +83,591  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230316 118.40 119.15 117.56 118.35 -0.53 1,218,466 1,640,360 -72,188 Hover/Click
Sep23 230316 117.85 117.85 117.85 117.85 -0.35 11 17 +10 Hover/Click
Dec23 230316 119.42 119.42 119.42 119.42 -0.53       Hover/Click
Total Volume and Open Interest 1,218,477 1,640,377 -72,178  
Euro-Schatz(EUREX)
Jun23 230316 105.93 106.35 105.57 106.00 -0.21 1,500,903 2,113,350 +36,618  
Sep23 230316 105.90 105.90 105.90 105.90 -0.31 0 1 +0  
Dec23 230316 105.90 105.90 105.90 105.90 -0.31        
Total Volume and Open Interest 1,500,903 2,113,351 +36,618  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230316 96.815 96.815 96.755 96.755 -0.130 0 50 +0  
Sep23 230316 96.710 96.710 96.660 96.675 -0.095 0 309 -21  
Total Volume and Open Interest 5 622 -22  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230316 105~14 105~14 105~14 105~14 -0~08 115 5,159 +0 Hover/Click
Jun23 230316 104~05 106~06 104~04 105~03 -0~08 370,487 398,962 -3,170 Hover/Click
Total Volume and Open Interest 370,610 404,154 -3,178  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230316 96.730 96.995 96.640 96.740 -0.145 437,383 551,462 -73,152  
Sep23 230316 96.640 96.880 96.500 96.665 -0.110 426,485 550,285 -46,346  
Dec23 230316 96.655 96.940 96.555 96.725 -0.100 395,859 357,859 -15,187  
Total Volume and Open Interest 2,840,218 3,578,344 -170,785  
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 230316 96.28 96.71 96.25 96.63 +0.34 73,624 249,350 +28,808  
Sep23 230316 96.24 96.72 96.20 96.64 +0.40 36,365 168,418 -6,304  
Dec23 230316 96.27 96.73 96.23 96.65 +0.38 25,197 188,826 +4,885  
Mar24 230316 96.29 96.71 96.24 96.65 +0.36 16,924 115,224 -3,398  
Jun24 230316 96.30 96.67 96.27 96.63 +0.32 17,420 106,808 +1,448  
Sep24 230316 96.34 96.66 96.32 96.62 +0.26 17,608 74,146 -629  
Dec24 230316 96.36 96.65 96.34 96.59 +0.21 13,551 58,746 +715  
Mar25 230316 96.40 96.70 96.38 96.61 +0.19 8,206 23,285 +3,166  
Jun25 230316 96.65 96.65 96.56 96.61 +0.17 183 999 -65  
Total Volume and Open Interest 209,162 986,420 +28,542  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230316 96.55 96.82 96.52 96.67 +0.11 178,083 1,048,199 +31,819  
Sep23 230316 96.67 96.67 96.67 96.67          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230316 96.94 97.26 96.89 97.18 +0.25 240,559 877,272 +76,531  
Sep23 230316 97.18 97.18 97.18 97.18          
Gold(CMX) Weekly Monthly
Apr23 230316 1922.8 1938.0 1911.5 1923.0 -8.3 385,454 188,733 -20,082 Hover/Click
Jun23 230316 1940.2 1954.6 1928.4 1939.7 -8.4 84,732 220,568 +15,774 Hover/Click
Aug23 230316 1959.1 1970.4 1946.4 1956.9 -7.3 3,779 19,521 +316 Hover/Click
Oct23 230316 1962.9 1983.2 1961.4 1973.1 -5.4 2,327 6,961 +332 Hover/Click
Dec23 230316 1987.5 1999.3 1974.9 1988.8 -3.5 1,694 15,583 -47 Hover/Click
Feb24 230316 1994.5 2007.6 1993.6 1998.7 -7.9 464 1,786 +216 Hover/Click
Apr24 230316 2014.9 2014.9 1997.6 2010.0 -10.4 39 657 +0 Hover/Click
Jun24 230316 2023.7 2023.7 2023.7 2023.7 -10.4 9 574 +26 Hover/Click
Aug24 230316 2036.8 2036.8 2036.8 2036.8 -10.4 1 51 +0 Hover/Click
Oct24 230316 2050.1 2050.1 2050.1 2050.1 -10.4 1 21 +1 Hover/Click
Dec24 230316 2062.5 2062.5 2062.5 2062.5 -10.4 1 384 +1 Hover/Click
Total Volume and Open Interest 479,426 455,720 -3,344  
Silver(CMX) Weekly Monthly
Mar23 230316 2185.5 2186.0 2158.0 2158.8 -18.6 15 50 -36 Hover/Click
May23 230316 2192.5 2221.0 2159.0 2169.2 -19.0 89,429 99,074 -801 Hover/Click
Jul23 230316 2214.0 2237.0 2177.0 2187.0 -18.8 2,840 12,784 +363 Hover/Click
Sep23 230316 2218.5 2249.0 2197.0 2205.7 -17.0 571 4,965 -22 Hover/Click
Dec23 230316 2250.0 2269.5 2224.0 2229.7 -16.0 268 3,426 +36 Hover/Click
Mar24 230316 2246.0 2246.5 2243.5 2246.5 -14.2 62 452 +22 Hover/Click
May24 230316 2259.3 2259.3 2259.3 2259.3 -14.4 10 36 +4 Hover/Click
Total Volume and Open Interest 93,464 121,313 -459  
Platinum(NYMEX) Weekly Monthly
Apr23 230316 967.7 983.9 965.1 977.1 +6.8 23,353 29,876 -3,006 Hover/Click
Jul23 230316 969.0 985.1 968.6 978.8 +5.4 4,159 33,450 +1,201 Hover/Click
Oct23 230316 973.8 988.6 970.9 982.3 +5.5 397 1,513 +123 Hover/Click
Jan24 230316 985.9 985.9 985.9 985.9 +5.5 5 281 +0 Hover/Click
Total Volume and Open Interest 27,916 65,137 -1,680  
Palladium(NYMEX) Weekly Monthly
Mar23 230316 1443.00 1444.00 1395.80 1395.80 -34.80 0 34 -2 Hover/Click
Jun23 230316 1464.00 1470.50 1403.50 1409.30 -35.50 2,546 11,359 -201 Hover/Click
Sep23 230316 1476.50 1476.50 1421.50 1421.50 -33.60 35 223 +2 Hover/Click
Total Volume and Open Interest 2,582 11,627 -201  
Copper(CMX) Weekly Monthly
Mar23 230316 390.40 390.60 384.00 388.55 +2.90 875 2,202 -340 Hover/Click
May23 230316 388.35 390.30 382.20 386.45 +2.15 131,409 119,812 -2,103 Hover/Click
Jul23 230316 388.95 390.95 382.90 387.00 +1.95 15,680 39,800 +1,327 Hover/Click
Sep23 230316 390.10 390.85 383.60 387.45 +1.75 4,553 14,603 -516 Hover/Click
Dec23 230316 390.05 390.65 383.90 387.85 +1.65 1,857 15,884 +288 Hover/Click
Total Volume and Open Interest 155,391 204,682 -1,315  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230316 31850 32283 31566 32249 +377 59,917 26,402 -8,292 Hover/Click
Jun23 230316 32069 32521 31785 32484 +389 317,759 77,664 +8,175 Hover/Click
Sep23 230316 32288 32724 32017 32623 +384 18 48 -4 Hover/Click
Dec23 230316 32811 32811 32811 32811 +402 0 2 +0 Hover/Click
Total Volume and Open Interest 377,694 104,116 -121  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230316 31872 32284 31566 32249 +377 76,666 16,265 -244 Hover/Click
Jun23 230316 32080 32525 31786 32484 +389 248,438 15,612 +3,607 Hover/Click
Sep23 230316 32328 32698 32001 32623 +384 103 157 +12 Hover/Click
Dec23 230316 32811 32811 32811 32811 +402 2 4 -2 Hover/Click
Total Volume and Open Interest 325,209 32,038 +3,373  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230316 3892.75 3966.50 3863.25 3960.50 +67.75 833,643 561,989 -190,729 Hover/Click
Jun23 230316 3924.75 4000.00 3895.00 3994.50 +69.50 3,042,061 1,966,013 +175,315 Hover/Click
Sep23 230316 3958.00 4033.00 3925.00 4027.75 +74.50 1,720 3,207 +527 Hover/Click
Dec23 230316 3992.75 4057.00 3969.00 4057.00 +75.00 21 2,805 +5 Hover/Click
Total Volume and Open Interest 3,877,446 2,536,103 -14,881  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230316 3892.75 3966.50 3863.00 3960.50 +67.75 299,348 105,189 -6,765 Hover/Click
Jun23 230316 3925.25 4000.00 3894.75 3994.50 +69.50 1,601,034 83,947 +6,394 Hover/Click
Sep23 230316 3946.75 4033.75 3924.25 4027.75 +74.50 625 649 +76 Hover/Click
Dec23 230316 3997.00 4057.00 3955.00 4057.00 +75.00 17 249 +12 Hover/Click
Total Volume and Open Interest 1,901,027 190,149 -281  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230316 12264.50 12600.50 12189.25 12583.00 +335.25 261,341 94,187 -25,458 Hover/Click
Jun23 230316 12398.75 12735.75 12314.00 12715.50 +337.75 833,272 208,125 +22,079 Hover/Click
Sep23 230316 12523.00 12865.25 12438.00 12845.50 +342.50 703 768 +312 Hover/Click
Total Volume and Open Interest 1,095,319 303,392 -3,069  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230316 12265.50 12600.00 12189.00 12583.00 +335.25 302,259 142,866 -7,781 Hover/Click
Jun23 230316 12397.75 12734.00 12314.00 12715.50 +337.75 1,297,359 44,299 +9,747 Hover/Click
Sep23 230316 12512.75 12864.25 12438.25 12845.50 +342.50 600 409 +6 Hover/Click
Total Volume and Open Interest 1,600,268 187,697 +2,005  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230316 2399.60 2440.50 2361.30 2430.30 +32.90 4,838 8,427 -3,683 Hover/Click
Jun23 230316 2413.70 2459.40 2379.60 2448.70 +33.20 22,580 42,991 +2,665 Hover/Click
Sep23 230316 2466.10 2466.10 2466.10 2466.10 +34.90       Hover/Click
Total Volume and Open Interest 27,418 51,418 -1,018  
Volatility Index(CBOE)
Mar23 230316 25.90 26.93 23.00 23.02 -2.79 172,477 76,752 -4,494  
Apr23 230316 25.80 26.82 23.50 23.55 -2.32 190,459 130,802 +5,590  
May23 230316 25.55 26.25 23.80 23.82 -1.70 64,936 47,667 +5,638  
Jun23 230316 25.75 26.02 24.05 24.10 -1.41 38,331 38,753 +4,289  
Total Volume and Open Interest 499,908 350,082 +13,336  
S & P 600(CME)
Mar23 230316 1166.30 1166.30 1166.30 1166.30 +19.80        
Jun23 230316 1175.10 1175.10 1175.10 1175.10 +20.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230316 1745.40 1785.50 1715.40 1771.50 +23.70 109,057 128,762 -45,761 Hover/Click
Jun23 230316 1762.50 1800.80 1729.70 1786.20 +24.00 434,486 456,772 +49,674 Hover/Click
Sep23 230316 1788.00 1810.10 1746.80 1803.10 +28.00 27 24 +11 Hover/Click
Total Volume and Open Interest 543,570 585,558 +3,924  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230316 1751.00 1785.50 1715.50 1771.50 +23.70 17,585 14,568 -1,934 Hover/Click
Jun23 230316 1762.10 1800.70 1729.70 1786.20 +24.00 131,775 10,268 +1,045 Hover/Click
Sep23 230316 1781.00 1811.00 1746.10 1803.10 +28.00 31 53 +14 Hover/Click
Total Volume and Open Interest 149,391 24,898 -875  
Nikkei 225(CME)
Jun23 230316 26560 27135 26455 27105 +535 7,555 10,812 -817  
Sep23 230316 27260 27260 26615 27260 +535        
Total Volume and Open Interest 7,555 10,812 -817  
Nikkei 225(SGX) Weekly Monthly
Jun23 230316 27045 27085 26195 26735 -310 67,449 98,780 -1,565  
Sep23 230316 26685 26685 26685 26685 -310 0 158 -1  
Dec23 230316 26475 26475 26475 26475 -315 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230316 27055 27080 26195 26740 -310 1,105,713 379,100 -24,053  
Sep23 230316 26990 27020 26140 26680 -300 14,333 7,024 +234  
Dec23 230316 26765 26795 25930 26460 -310 1,274 3,491 +139  
Total Volume and Open Interest 1,170,961 495,458 -24,814  
Nikkei 225(JPX)
Jun23 230316 27060 27090 26190 26740 -310 78,160 214,990 +3,972  
Sep23 230316 26990 27030 26140 26680 -300 492 7,093 +601  
Dec23 230316 26240 26480 25910 26460 -310 13 31,808 -80  
Total Volume and Open Interest 78,678 286,736 +4,215  
Nikkei 225(CME) Yen
Jun23 230316 26475 27050 26365 27015 +525 48,859 36,143 -1,459  
Sep23 230316 26960 26960 26340 26960 +525 0 32 +0  
Dec23 230316 26755 26755 26755 26755 +525        
Total Volume and Open Interest 48,863 36,195 -1,463  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230316 27020 27020 27020 27020 +530        
Sep23 230316 26960 26960 26960 26960 +520        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230316 6988.0 7087.5 6875.5 7026.5 +139.0 212,867 236,390 -77,741  
Apr23 230316 6995.0 7095.0 6886.0 7036.5 +139.5 108,282 136,181 +58,701  
May23 230316 6960.5 6960.5 6960.5 6960.5 +137.5        
Jun23 230316 6846.5 6921.0 6805.0 6913.5 +141.5 364 1,229 +712  
Sep23 230316 6953.5 6953.5 6953.5 6953.5 +139.0        
Dec23 230316 6981.0 6981.0 6981.0 6981.0 +139.0        
Total Volume and Open Interest 321,513 373,801 -18,328  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230316 19600 19600 19025 19147 -455 133,813 117,649 -1,015  
Apr23 230316 19594 19594 19075 19186 -463 1,138 4,353 -108  
May23 230316 19169 19169 19169 19169 -456 5 609 +0  
Total Volume and Open Interest 135,428 140,731 -1,222  
DAX(EUREX) Weekly Monthly
Mar23 230316 14905.0 15054.0 14661.0 14989.0 +265.0 144,483 65,591 -29,481  
Jun23 230316 15037.0 15220.0 14812.0 15150.0 +275.0 63,437 70,934 +18,068  
Sep23 230316 15257.0 15257.0 15257.0 15257.0 +279.0 0 113 +0  
Total Volume and Open Interest 207,920 136,638 -11,413  
Mini-DAX(EUREX)
Mar23 230316 14889.0 15054.0 14662.0 14989.0 +265.0 68,081 13,317 -2,060  
Jun23 230316 15041.0 15224.0 14812.0 15150.0 +275.0 29,868 8,203 +2,905  
Sep23 230316 15257.0 15257.0 15257.0 15257.0 +279.0 0 1 +0  
Total Volume and Open Interest 97,949 21,521 +845  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230316 4082 4155 4019 4125 +99 2,562,441 2,140,740 -1,250,407  
Jun23 230316 4018 4090 3955 4061 +98 1,865,027 3,377,229 +732,626  
Sep23 230316 4030 4090 4000 4079 +98 4 517 +2  
Total Volume and Open Interest 4,427,979 5,555,227 -517,779  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230316 10582 10761 10518 10715 +234 103,094 112,951 -57,425  
Jun23 230316 10460 10634 10388 10587 +233 79,602 140,662 +20,715  
Sep23 230316 10542 10644 10447 10617 +239 9 67 +6  
Total Volume and Open Interest 182,705 253,680 -36,704  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230316 7424.00 7467.00 7329.00 7408.50 +79.00 285,546 137,351 -81,730  
Jun23 230316 7416.50 7462.50 7323.50 7403.50 +79.00 198,201 565,824 +49,109  
Sep23 230316 7428.00 7428.00 7409.00 7409.00 +79.00 1 220 +0  
Total Volume and Open Interest 483,748 703,403 -32,621  
SPI 200(SFE) Weekly Monthly
Mar23 230316 7067.0 7073.0 6892.0 6938.0 -122.0 85,593 121,664 -48,290  
Jun23 230316 7099.0 7102.0 6918.0 6985.0 -103.0 113,130 287,227 +54,355  
Sep23 230316 6918.0 6918.0 6918.0 6918.0 -103.0        
Total Volume and Open Interest 198,840 409,091 +6,159  
FTSE MIB(ISE)
Mar23 230316 26180.00 26205.00 25275.00 25911.00 +363.00 60,617 65,708 -29,153  
Jun23 230316 25495.00 25715.00 24755.00 25429.00 +363.00 28,803 78,806 +18,459  
Sep23 230316 25095.00 25615.00 25095.00 25546.00 +408.00 0 14 +0  
Total Volume and Open Interest 89,420 144,528 -10,694  
KOSPI 200(KFE)
Jun23 230316 306.40 310.35 305.70 309.60 -0.50 278,697 318,410 -9,881  
Sep23 230316 308.30 311.60 307.05 310.80 -0.90 212 19,950 -24  
Dec23 230316 313.45 313.45 313.45 313.45 +0.45 5 27,882 -782  
Total Volume and Open Interest 278,917 379,003 -10,136  
GSCI(CME) Weekly Monthly
Apr23 230316 537.90 548.05 534.15 543.95 +0.85 18 948 +0  
May23 230316 541.45 541.45 541.45 541.45 +0.85        
Jun23 230316 543.95 543.95 543.95 543.95 +5.85        
Total Volume and Open Interest 18 948    
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!!!