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 Fri March 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230317 1492.50 1498.00 1470.00 1476.50 -15.00 115,247 309,578 -3,802 Hover/Click
Jul23 230317 1476.75 1482.50 1455.75 1461.25 -14.75 59,870 168,542 +749 Hover/Click
Aug23 230317 1436.00 1438.50 1414.00 1418.75 -13.25 7,279 18,547 -4 Hover/Click
Sep23 230317 1362.25 1365.50 1343.50 1347.75 -11.75 4,572 13,658 -56 Hover/Click
Nov23 230317 1325.25 1330.50 1309.25 1313.50 -11.00 30,455 142,278 +1,550 Hover/Click
Jan24 230317 1330.75 1334.50 1314.25 1318.25 -10.50 2,354 15,878 +421 Hover/Click
Mar24 230317 1321.50 1326.50 1308.00 1312.00 -9.75 1,900 15,121 -167 Hover/Click
May24 230317 1325.00 1326.00 1309.00 1313.00 -8.75 764 6,089 -140 Hover/Click
Jul24 230317 1321.25 1327.75 1311.00 1315.25 -8.75 180 1,968 +21 Hover/Click
Aug24 230317 1300.00 1300.00 1300.00 1300.00 -8.75 0 14 +0 Hover/Click
Sep24 230317 1272.00 1272.00 1272.00 1272.00 -8.50 0 101 +0 Hover/Click
Nov24 230317 1273.00 1273.00 1257.25 1261.00 -9.50 251 4,863 +139 Hover/Click
Jan25 230317 1262.25 1262.25 1262.25 1262.25 -9.50 0 18 +0 Hover/Click
Mar25 230317 1254.50 1254.50 1254.50 1254.50 -9.50       Hover/Click
Total Volume and Open Interest 222,877 696,898 -1,289  
Soybean Meal(CBOT) Weekly Monthly
May23 230317 474.80 475.90 463.80 466.00 -8.00 49,681 204,181 -5,979 Hover/Click
Jul23 230317 466.40 468.30 457.50 459.20 -6.80 25,267 110,988 +410 Hover/Click
Aug23 230317 451.60 454.20 444.60 446.00 -5.50 4,583 16,554 -209 Hover/Click
Sep23 230317 433.80 437.10 428.40 429.50 -4.40 3,065 18,731 +392 Hover/Click
Oct23 230317 420.90 424.00 416.10 417.20 -3.20 2,602 12,531 -224 Hover/Click
Dec23 230317 417.50 420.80 413.10 414.40 -3.00 8,690 54,569 +1,110 Hover/Click
Jan24 230317 412.20 414.60 407.70 408.70 -2.80 606 8,764 -6 Hover/Click
Mar24 230317 400.70 403.00 396.50 397.30 -2.80 202 5,906 +24 Hover/Click
May24 230317 393.70 396.20 390.40 391.40 -2.50 199 1,222 +79 Hover/Click
Jul24 230317 390.40 393.90 388.90 389.50 -2.40 13 795 -5 Hover/Click
Total Volume and Open Interest 94,919 435,194 -4,413  
Soybean Oil(CBOT) Weekly Monthly
May23 230317 57.69 57.97 56.83 57.46 -0.27 71,279 168,570 -1,796 Hover/Click
Jul23 230317 57.69 57.98 56.88 57.48 -0.27 38,782 120,919 -2,902 Hover/Click
Aug23 230317 57.10 57.37 56.33 56.94 -0.19 8,151 31,400 -433 Hover/Click
Sep23 230317 56.51 56.74 55.77 56.39 -0.12 6,152 31,218 +530 Hover/Click
Oct23 230317 55.54 56.06 55.14 55.78 -0.06 4,493 20,435 +848 Hover/Click
Dec23 230317 55.54 55.74 54.83 55.44 -0.08 12,198 65,260 +1,751 Hover/Click
Jan24 230317 54.69 55.39 54.67 55.23 -0.05 1,695 10,936 +265 Hover/Click
Mar24 230317 54.71 55.34 54.56 55.10 -0.06 1,121 7,232 +170 Hover/Click
May24 230317 55.09 55.36 54.64 55.11 -0.05 516 2,276 +142 Hover/Click
Jul24 230317 55.29 55.36 54.72 55.14 -0.05 496 2,105 +110 Hover/Click
Total Volume and Open Interest 145,142 464,639 -1,209  
Canola(WCE) Weekly Monthly
May23 230317 755.8 761.2 741.2 751.6 -4.2 19,928 129,489 +666 Hover/Click
Jul23 230317 750.0 754.5 736.6 745.1 -7.0 15,425 101,897 +1,103 Hover/Click
Nov23 230317 730.0 736.0 719.3 726.7 -8.0 6,233 72,180 +2,088 Hover/Click
Jan24 230317 738.0 740.0 725.7 731.0 -8.1 306 4,143 +51 Hover/Click
Mar24 230317 735.3 740.4 732.5 734.8 -8.4 13 1,248 +0 Hover/Click
Total Volume and Open Interest 41,911 308,994 +3,914  
Corn(CBOT) Weekly Monthly
May23 230317 633.25 638.75 630.25 634.25 +1.50 156,411 503,287 -4,727 Hover/Click
Jul23 230317 616.25 621.25 614.00 617.75 +1.50 80,308 341,459 -2,660 Hover/Click
Sep23 230317 567.25 569.75 565.25 568.75 +1.25 21,190 175,054 +1,695 Hover/Click
Dec23 230317 558.50 562.00 558.00 561.25 +2.75 32,149 262,933 +1,167 Hover/Click
Mar24 230317 567.00 570.75 566.75 570.00 +2.50 2,954 24,295 +327 Hover/Click
May24 230317 572.00 575.50 572.00 575.25 +2.50 685 7,152 +255 Hover/Click
Jul24 230317 575.00 577.75 574.00 577.25 +2.25 726 4,258 +296 Hover/Click
Sep24 230317 548.25 549.00 547.75 548.50 +0.75 39 1,298 +1 Hover/Click
Dec24 230317 536.75 538.75 536.50 537.75 +0.75 390 12,066 +182 Hover/Click
Mar25 230317 543.25 544.25 543.25 544.25 +0.75 4 175 +2 Hover/Click
Total Volume and Open Interest 294,939 1,333,383 -3,428  
Wheat(CBOT) Weekly Monthly
May23 230317 697.25 712.50 697.25 710.50 +11.50 50,727 187,819 -4,174 Hover/Click
Jul23 230317 708.25 722.00 708.00 719.50 +10.50 24,027 102,759 -987 Hover/Click
Sep23 230317 717.50 731.00 717.25 728.75 +10.00 9,253 33,188 +200 Hover/Click
Dec23 230317 732.00 744.50 732.00 742.50 +9.25 4,808 37,004 +262 Hover/Click
Mar24 230317 743.00 754.00 742.75 752.00 +8.75 1,421 6,475 +345 Hover/Click
May24 230317 747.50 755.25 745.75 753.25 +8.00 198 1,204 +5 Hover/Click
Total Volume and Open Interest 90,921 370,475 -4,160  
Wheat(KCBT) Weekly Monthly
May23 230317 819.00 837.75 817.25 835.75 +16.00 20,869 83,245 -2,049 Hover/Click
Jul23 230317 806.75 826.00 805.75 822.75 +14.00 11,556 49,809 +161 Hover/Click
Sep23 230317 805.00 825.00 805.00 822.25 +13.50 2,994 19,499 +116 Hover/Click
Dec23 230317 806.00 828.50 806.00 825.50 +12.50 2,263 17,618 +445 Hover/Click
Mar24 230317 816.50 827.00 811.25 824.00 +11.75 267 1,544 +78 Hover/Click
May24 230317 813.50 819.25 806.00 816.25 +10.00 31 173 +0 Hover/Click
Jul24 230317 775.25 785.00 775.25 781.25 +7.00 45 512 +9 Hover/Click
Total Volume and Open Interest 38,033 172,524 -1,238  
Wheat(MGE) Weekly Monthly
May23 230317 849.50 862.50 846.50 860.75 +11.75 5,565 27,684 +375 Hover/Click
Jul23 230317 848.50 861.50 846.75 859.25 +10.75 2,841 14,147 +607 Hover/Click
Sep23 230317 842.75 858.00 842.75 855.00 +10.50 995 10,693 +417 Hover/Click
Dec23 230317 855.00 861.50 852.00 858.00 +9.25 325 4,475 -20 Hover/Click
Mar24 230317 855.00 861.00 854.75 857.75 +8.75 32 126 +21 Hover/Click
May24 230317 850.50 850.50 850.50 850.50 +5.25 0 6 +0 Hover/Click
Total Volume and Open Interest 9,758 57,142 +1,400  
Oats(CBOT) Weekly Monthly
May23 230317 347.25 349.00 346.00 348.00 +1.50 200 3,023 +13 Hover/Click
Jul23 230317 344.50 347.25 344.50 347.25 +1.75 50 753 +22 Hover/Click
Sep23 230317 351.75 351.75 351.75 351.75 +2.25 6 308 +0 Hover/Click
Dec23 230317 359.00 360.25 359.00 360.25 +1.25 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       Hover/Click
May23 230317 17.29 17.35 17.13 17.20 -0.09 1,047 5,192 -407 Hover/Click
Jul23 230317 17.19 17.25 17.17 17.25 -0.07 50 649 +12 Hover/Click
Sep23 230317 15.31 15.38 15.23 15.38 +0.04 19 2,284 +6 Hover/Click
Total Volume and Open Interest 1,116 8,341 -389  
Live Cattle(CME) Weekly Monthly
Apr23 230317 162.435 162.650 161.550 162.330 -0.020 32,876 73,760 -8,464 Hover/Click
Jun23 230317 156.985 157.050 155.700 156.400 -0.480 29,940 133,220 +3,078 Hover/Click
Aug23 230317 156.735 156.750 155.785 156.400 -0.180 11,292 72,058 -1,236 Hover/Click
Oct23 230317 161.400 161.450 160.630 161.350 +0.020 7,275 31,272 +1,012 Hover/Click
Dec23 230317 166.380 166.550 165.735 166.450 +0.015 4,742 20,795 +307 Hover/Click
Feb24 230317 170.050 170.235 169.450 170.150 unch 1,213 5,103 +330 Hover/Click
Total Volume and Open Interest 87,751 340,304 -4,932  
Feeder Cattle(CME) Weekly Monthly
Mar23 230317 189.285 189.285 188.150 188.850 -0.650 2,993 3,932 -820 Hover/Click
Apr23 230317 195.035 195.130 193.785 194.650 -0.500 9,325 13,176 -2,198 Hover/Click
May23 230317 200.235 200.450 199.330 199.950 -0.335 9,033 19,826 +1,355 Hover/Click
Aug23 230317 215.350 215.580 214.380 215.300 +0.065 3,656 11,978 +208 Hover/Click
Sep23 230317 218.130 218.450 217.330 218.350 +0.150 1,401 3,674 +153 Hover/Click
Oct23 230317 220.035 220.500 219.450 220.400 +0.215 656 2,113 +47 Hover/Click
Nov23 230317 221.050 221.630 220.485 221.550 +0.315 324 882 -15 Hover/Click
Total Volume and Open Interest 27,464 56,137 -1,238  
Lean Hogs(CME) Weekly Monthly
Apr23 230317 79.850 80.750 78.300 79.880 +0.430 30,113 49,167 -4,768 Hover/Click
May23 230317 87.950 88.250 84.850 86.780 -1.200 175 1,286 +30  
Jun23 230317 94.000 94.300 89.700 93.330 -0.150 23,632 72,997 +4,131 Hover/Click
Jul23 230317 96.500 96.900 92.030 95.630 -0.470 6,752 17,556 +137 Hover/Click
Aug23 230317 96.800 97.380 92.530 95.950 -0.450 4,920 24,667 -219 Hover/Click
Oct23 230317 85.150 85.800 81.400 84.330 -0.420 3,353 26,112 -292 Hover/Click
Dec23 230317 78.680 79.550 75.330 78.000 -0.280 1,715 14,668 -151 Hover/Click
Feb24 230317 82.700 83.180 79.250 81.330 -0.570 575 6,494 +23 Hover/Click
Total Volume and Open Interest 71,297 214,606 -1,095  
Class III Milk(CME) Weekly Monthly
Mar23 230317 18.02 18.13 18.00 18.07 +0.07 225 5,347 -130 Hover/Click
Apr23 230317 18.59 19.24 18.56 19.17 +0.57 1,349 5,299 -260 Hover/Click
May23 230317 18.41 18.93 18.31 18.86 +0.55 487 3,268 +122 Hover/Click
Jun23 230317 18.65 19.12 18.61 19.00 +0.47 123 2,376 -4 Hover/Click
Jul23 230317 19.10 19.32 19.10 19.32 +0.35 37 1,694 -5 Hover/Click
Aug23 230317 19.45 19.61 19.45 19.60 +0.14 1 1,175 +0 Hover/Click
Sep23 230317 19.70 19.75 19.52 19.75 +0.11 20 1,203 +7 Hover/Click
Oct23 230317 19.84 19.84 19.77 19.84 +0.08 14 928 +13 Hover/Click
Nov23 230317 19.57 19.75 19.57 19.75 +0.06 15 829 +10 Hover/Click
Dec23 230317 19.38 19.50 19.36 19.40 +0.04 17 711 +14 Hover/Click
Jan24 230317 19.01 19.01 19.00 19.00 unch 0 128 +0 Hover/Click
Feb24 230317 18.90 18.95 18.90 18.95 +0.15 0 135 +0 Hover/Click
Mar24 230317 18.85 18.91 18.85 18.91 +0.16 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 5 1 -9 Hover/Click
May23 230317 2695 2746 2695 2738 +50 32,313 138,589 +483 Hover/Click
Jul23 230317 2678 2727 2678 2721 +46 10,841 79,397 -639 Hover/Click
Sep23 230317 2664 2712 2664 2708 +43 8,508 51,957 +205 Hover/Click
Dec23 230317 2652 2694 2652 2688 +41 4,466 49,775 -454 Hover/Click
Mar24 230317 2618 2659 2618 2653 +41 1,949 20,819 +887 Hover/Click
May24 230317 2614 2645 2614 2638 +43 70 4,826 -19 Hover/Click
Total Volume and Open Interest 58,186 353,400 +467  
Coffee "C"(ICE) Weekly Monthly
Mar23 230317 181.65 183.00 181.65 183.00 -2.50 2 72 -3 Hover/Click
May23 230317 180.15 182.20 174.90 176.60 -3.45 18,830 77,865 +19 Hover/Click
Jul23 230317 178.50 180.50 174.10 175.45 -3.30 8,468 43,689 -20 Hover/Click
Sep23 230317 177.15 178.85 172.45 173.75 -3.10 4,474 31,826 +439 Hover/Click
Dec23 230317 174.95 176.70 170.80 171.90 -3.05 2,605 27,610 +207 Hover/Click
Mar24 230317 176.20 176.25 170.50 171.55 -3.10 316 8,810 +111 Hover/Click
Total Volume and Open Interest 35,448 199,911 +433  
Orange Juice(ICE) Weekly Monthly
May23 230317 243.85 244.20 237.50 242.55 +2.85 533 8,442 -57 Hover/Click
Jul23 230317 235.95 235.95 229.30 235.05 +3.70 25 931 +12 Hover/Click
Sep23 230317 225.15 229.25 225.15 229.25 +4.10 5 439 +1 Hover/Click
Nov23 230317 222.75 222.75 222.75 222.75 +4.60 0 106 +0 Hover/Click
Jan24 230317 213.25 213.25 213.25 213.25 +4.70 0 6 +0 Hover/Click
Mar24 230317 205.25 205.25 205.25 205.25 +3.05       Hover/Click
Total Volume and Open Interest 563 9,924 -44  
Sugar #11(ICE) Weekly Monthly
May23 230317 20.79 20.94 20.53 20.67 -0.09 65,626 365,298 -11,204 Hover/Click
Jul23 230317 20.23 20.39 20.02 20.15 -0.08 35,565 240,125 +2,923 Hover/Click
Oct23 230317 19.96 20.09 19.78 19.87 -0.08 16,442 126,798 +1,429 Hover/Click
Mar24 230317 19.99 20.05 19.77 19.85 -0.09 6,776 99,652 -141 Hover/Click
May24 230317 18.97 19.02 18.77 18.84 -0.07 1,585 27,737 +140 Hover/Click
Jul24 230317 18.25 18.27 18.08 18.11 -0.07 945 23,810 +53 Hover/Click
Oct24 230317 17.75 17.81 17.65 17.66 -0.09 530 18,761 -44 Hover/Click
Mar25 230317 17.70 17.72 17.54 17.54 -0.10 310 13,433 +76 Hover/Click
Total Volume and Open Interest 128,196 925,947 -6,505  
London Cocoa(LCE) Weekly Monthly
May23 230317 2076 2115 2073 2102 +28 13,535 85,835 -1,823 Hover/Click
Jul23 230317 2048 2085 2048 2080 +32 8,692 50,410 +1,361 Hover/Click
Sep23 230317 2028 2060 2028 2056 +28 3,047 42,143 +551 Hover/Click
Dec23 230317 1987 2017 1985 2012 +26 2,807 46,702 +421 Hover/Click
Mar24 230317 1942 1973 1938 1967 +27 1,773 34,518 +426 Hover/Click
May24 230317 1921 1956 1917 1950 +29 644 11,363 +99 Hover/Click
Jul24 230317 1908 1940 1908 1939 +28 423 4,840 +147 Hover/Click
Total Volume and Open Interest 37,041 287,908 +749  
London Sugar(LCE) Weekly Monthly
May23 230317 588.20 590.70 581.50 585.10 -0.50 5,220 44,301 -736 Hover/Click
Aug23 230317 572.30 576.60 568.10 571.60 +0.10 2,360 21,446 +604 Hover/Click
Oct23 230317 557.90 561.00 554.20 556.80 +0.30 723 11,616 +48 Hover/Click
Dec23 230317 546.40 548.40 543.50 545.80 +0.80 144 7,105 +43 Hover/Click
Mar24 230317 539.00 539.30 535.50 537.80 +0.80 39 3,921 -34 Hover/Click
Total Volume and Open Interest 8,518 89,727 -57  
Cotton(ICE) Weekly Monthly
May23 230317 79.10 79.32 76.86 77.83 -1.33 21,827 92,043 +621 Hover/Click
Jul23 230317 79.70 79.84 77.60 78.44 -1.26 9,902 44,650 -124 Hover/Click
Oct23 230317 79.56 79.56 79.56 79.56 -0.99 1 16 -1 Hover/Click
Dec23 230317 80.40 80.78 78.55 79.51 -1.12 6,482 45,259 +823 Hover/Click
Mar24 230317 79.82 80.15 78.16 79.00 -1.02 812 4,107 +95 Hover/Click
May24 230317 79.59 79.59 78.30 78.74 -0.98 274 1,068 +40 Hover/Click
Total Volume and Open Interest 39,859 190,675 +1,705  
Lumber(CME) Weekly Monthly
May23 230317 445.0 456.6 440.0 451.5 +12.9 229 1,772 -57  
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 230317 68.26 69.64 65.17 66.74 -1.61 555,164 108,729 -31,204 Hover/Click
May23 230317 68.47 69.83 65.38 66.93 -1.59 356,419 321,438 +28,407 Hover/Click
Jun23 230317 68.63 69.94 65.59 67.12 -1.51 238,691 245,895 +760 Hover/Click
Jul23 230317 68.59 69.90 65.69 67.16 -1.43 93,472 155,337 +6,738 Hover/Click
Aug23 230317 68.38 69.73 65.65 67.08 -1.35 44,031 68,175 +2,623 Hover/Click
Sep23 230317 68.14 69.48 65.55 66.92 -1.29 75,589 114,617 -4,657 Hover/Click
Oct23 230317 67.88 69.17 65.49 66.72 -1.24 23,096 65,854 +4,711 Hover/Click
Nov23 230317 68.15 68.82 65.43 66.51 -1.20 12,770 29,987 +867 Hover/Click
Dec23 230317 67.38 68.75 65.05 66.30 -1.17 171,073 211,465 +4,522 Hover/Click
Jan24 230317 67.48 68.44 64.96 66.09 -1.12 5,958 38,798 -163 Hover/Click
Feb24 230317 67.51 67.51 64.89 65.89 -1.09 2,610 22,575 +173 Hover/Click
Mar24 230317 66.76 67.92 64.80 65.71 -1.05 11,002 27,332 +281 Hover/Click
Apr24 230317 65.00 67.28 64.98 65.57 -1.01 2,001 17,711 +145 Hover/Click
May24 230317 65.44 67.06 65.03 65.44 -0.96 1,919 12,374 +379 Hover/Click
Jun24 230317 66.16 67.41 64.35 65.30 -0.92 48,252 73,977 +6,249 Hover/Click
Jul24 230317 65.12 66.63 64.65 65.12 -0.88 262 10,219 +14 Hover/Click
Total Volume and Open Interest 1,752,725 1,782,299 +14,639  
e-miNY Crude Oil(NYM)
Apr23 230317 68.275 69.650 65.225 66.750 -1.600 23,747 2,042 -90  
May23 230317 68.500 69.825 65.400 66.925 -1.600 4,835 1,890 +586  
Jun23 230317 68.625 69.950 65.650 67.125 -1.500 782 536 +103  
Jul23 230317 69.400 69.875 65.775 67.150 -1.450 129 129 +30  
Aug23 230317 69.150 69.700 65.725 67.075 -1.350 26 57 +5  
Sep23 230317 69.000 69.475 65.625 66.925 -1.275 17 42 +6  
Oct23 230317 66.750 68.500 65.900 66.725 -1.225 1 6 +0  
Nov23 230317 66.500 68.300 65.700 66.500 -1.200 2 15 -1  
Dec23 230317 68.225 68.725 65.150 66.300 -1.175 185 418 +69  
Jan24 230317 65.425 66.350 65.425 66.100 -1.100 4 9 +0  
Total Volume and Open Interest 29,756 5,235 +715  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230317 264.07 273.06 263.45 267.87 +3.52 61,803 51,862 +800 Hover/Click
May23 230317 253.00 261.02 250.35 254.72 +1.14 50,922 63,268 +482 Hover/Click
Jun23 230317 248.01 254.40 244.01 247.95 -0.01 36,224 37,647 +125 Hover/Click
Jul23 230317 245.80 251.79 241.66 245.47 -0.46 12,315 20,325 +791 Hover/Click
Aug23 230317 247.95 249.90 241.31 245.00 -0.36 6,952 12,757 +477 Hover/Click
Sep23 230317 248.85 251.17 241.57 245.20 -0.38 7,336 14,570 +305 Hover/Click
Oct23 230317 249.50 250.24 241.85 245.28 -0.45 4,336 10,182 +48 Hover/Click
Nov23 230317 248.07 249.73 242.25 245.15 -0.49 3,048 9,466 -118 Hover/Click
Dec23 230317 247.51 250.33 241.51 244.67 -0.53 10,296 21,167 -83 Hover/Click
Jan24 230317 247.16 249.93 241.51 244.46 -0.52 2,138 3,769 -11 Hover/Click
Feb24 230317 246.40 249.22 241.25 244.00 -0.48 1,422 2,238 +109 Hover/Click
Mar24 230317 245.40 247.75 240.19 242.95 -0.45 1,334 2,823 +254 Hover/Click
Apr24 230317 243.50 243.59 239.00 241.26 -0.49 625 2,505 +74 Hover/Click
May24 230317 242.75 242.75 240.00 240.37 -0.53 540 1,152 +43 Hover/Click
Total Volume and Open Interest 201,783 263,852 +3,885  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230317 249.36 255.97 244.73 250.15 -0.20 53,573 67,501 -5,410 Hover/Click
May23 230317 246.84 252.66 241.77 246.58 -0.88 71,235 73,950 -2,830 Hover/Click
Jun23 230317 242.60 247.80 237.12 241.22 -1.71 38,211 58,777 +2,558 Hover/Click
Jul23 230317 239.42 243.00 232.49 236.27 -2.22 14,651 22,746 +616 Hover/Click
Aug23 230317 235.42 238.23 227.93 231.46 -2.59 8,052 10,227 +183 Hover/Click
Sep23 230317 228.85 233.20 223.27 226.52 -2.80 7,565 25,369 -258 Hover/Click
Oct23 230317 214.50 215.30 207.78 210.48 -2.66 4,650 13,447 +129 Hover/Click
Nov23 230317 210.83 211.28 203.50 205.66 -2.66 4,189 9,885 -45 Hover/Click
Dec23 230317 206.21 208.19 199.54 202.17 -2.76 5,043 12,265 +697 Hover/Click
Jan24 230317 201.71 204.70 198.50 200.48 -2.69 1,459 9,767 +110 Hover/Click
Total Volume and Open Interest 209,607 309,624 -4,049  
e-miNY RBOB Gasoline(NYM)
Apr23 230317 250.15 250.15 250.15 250.15 -0.20 0 2 +0  
May23 230317 246.58 246.58 246.58 246.58 -0.88        
Jun23 230317 241.22 241.22 241.22 241.22 -1.71 0 2 +0  
Jul23 230317 236.27 236.27 236.27 236.27 -2.22 0 2 +0  
Total Volume and Open Interest 0 6 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230317 2.527 2.534 2.327 2.338 -0.176 132,196 114,169 -14,864 Hover/Click
May23 230317 2.638 2.639 2.436 2.446 -0.180 117,568 287,078 +4,166 Hover/Click
Jun23 230317 2.848 2.848 2.655 2.662 -0.175 28,122 64,060 +338 Hover/Click
Jul23 230317 3.019 3.030 2.853 2.861 -0.168 27,460 103,603 -1,125 Hover/Click
Aug23 230317 3.041 3.066 2.893 2.900 -0.162 13,299 40,605 -189 Hover/Click
Sep23 230317 3.033 3.033 2.854 2.862 -0.159 14,261 97,029 -1,261 Hover/Click
Oct23 230317 3.106 3.106 2.936 2.943 -0.156 24,178 94,751 -17 Hover/Click
Nov23 230317 3.421 3.428 3.278 3.285 -0.131 7,039 44,937 -618 Hover/Click
Dec23 230317 3.811 3.819 3.685 3.691 -0.122 5,075 37,932 +645 Hover/Click
Jan24 230317 3.996 4.017 3.867 3.875 -0.127 9,993 76,329 +108 Hover/Click
Feb24 230317 3.873 3.880 3.750 3.758 -0.120 4,394 25,509 -135 Hover/Click
Mar24 230317 3.538 3.554 3.433 3.439 -0.100 8,423 35,987 -402 Hover/Click
Apr24 230317 3.241 3.259 3.132 3.153 -0.091 8,110 42,930 +517 Hover/Click
May24 230317 3.197 3.201 3.141 3.152 -0.086 2,152 17,992 +358 Hover/Click
Jun24 230317 3.368 3.368 3.315 3.324 -0.088 840 6,744 +48 Hover/Click
Jul24 230317 3.562 3.562 3.471 3.484 -0.090 938 6,834 -309 Hover/Click
Total Volume and Open Interest 414,955 1,242,843 -12,553  
Brent Crude Oil(ICE) Weekly Monthly
May23 230317 74.70 75.92 71.40 72.97 -1.73 547,561 309,852 -22,307 Hover/Click
Jun23 230317 74.30 75.59 71.38 72.77 -1.52 576,457 493,766 -17,377 Hover/Click
Jul23 230317 74.08 75.42 71.38 72.68 -1.39 229,328 263,048 +14,957 Hover/Click
Aug23 230317 73.88 75.18 71.27 72.50 -1.32 137,050 130,409 +5,743 Hover/Click
Sep23 230317 73.60 74.92 71.09 72.27 -1.29 165,600 137,601 +3,856 Hover/Click
Oct23 230317 73.33 74.64 70.90 72.03 -1.26 69,423 78,133 +5,003 Hover/Click
Nov23 230317 73.07 74.39 70.73 71.81 -1.22 48,402 71,802 +4,583 Hover/Click
Dec23 230317 72.80 74.14 70.55 71.60 -1.17 296,325 218,197 +3,896 Hover/Click
Jan24 230317 72.56 73.73 70.38 71.37 -1.13 14,827 41,995 +1,700 Hover/Click
Feb24 230317 72.79 72.79 70.91 71.14 -1.09 7,372 50,253 +1,600 Hover/Click
Mar24 230317 72.73 72.73 70.50 70.97 -1.04 20,585 32,079 +1,174 Hover/Click
Apr24 230317 70.10 71.40 70.01 70.80 -1.00 3,261 13,014 +35 Hover/Click
May24 230317 71.65 71.65 70.33 70.67 -0.95 2,463 12,124 +345 Hover/Click
Jun24 230317 71.30 72.72 69.78 70.54 -0.91 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 230317 760.75 788.00 757.50 775.50 +25.25 104,657 111,082 -2,553 Hover/Click
May23 230317 737.00 760.00 727.75 743.75 +16.75 84,349 99,791 -2,809 Hover/Click
Jun23 230317 722.75 741.00 709.50 724.25 +12.50 71,522 76,252 +2,902 Hover/Click
Jul23 230317 715.50 732.50 701.50 715.50 +10.25 21,145 35,200 +1,418 Hover/Click
Aug23 230317 713.50 729.50 699.75 713.25 +10.00 17,277 29,335 +943 Hover/Click
Sep23 230317 716.00 728.00 699.25 712.50 +10.00 21,901 36,432 -1,013 Hover/Click
Oct23 230317 716.00 726.25 699.00 711.75 +9.75 8,685 22,507 +789 Hover/Click
Nov23 230317 711.25 721.50 695.25 707.25 +9.25 5,760 17,217 +558 Hover/Click
Dec23 230317 701.50 715.75 689.00 701.00 +9.00 35,134 58,401 +1,040 Hover/Click
Jan24 230317 700.50 711.75 686.25 698.00 +8.75 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 230317 68.34 69.63 65.26 66.74 -1.61 48,054 31,251 -2,309 Hover/Click
May23 230317 68.52 69.85 65.44 66.93 -1.59 83,552 70,242 -200 Hover/Click
Jun23 230317 68.78 69.91 65.65 67.12 -1.51 91,371 81,160 +1,321 Hover/Click
Jul23 230317 68.62 69.83 65.81 67.16 -1.43 54,132 33,966 +2,487 Hover/Click
Aug23 230317 68.53 69.66 65.79 67.08 -1.35 35,115 15,686 +2,363 Hover/Click
Sep23 230317 68.26 69.42 65.74 66.92 -1.29 23,044 30,605 -699 Hover/Click
Oct23 230317 69.14 69.14 65.58 66.72 -1.24 3,602 9,727 -105 Hover/Click
Nov23 230317 68.88 68.88 65.79 66.51 -1.20 1,284 8,436 -213 Hover/Click
Dec23 230317 68.05 68.63 65.26 66.30 -1.17 25,022 73,420 +951 Hover/Click
Jan24 230317 66.09 66.09 66.09 66.09 -1.12 517 6,017 +282 Hover/Click
Feb24 230317 65.89 65.89 65.89 65.89 -1.09 328 2,942 +234 Hover/Click
Mar24 230317 65.71 65.71 65.71 65.71 -1.05 1,164 3,930 +310 Hover/Click
Apr24 230317 65.57 65.57 65.57 65.57 -1.01 10 1,032 +9 Hover/Click
May24 230317 65.44 65.44 65.44 65.44 -0.96 6 927 +2 Hover/Click
Jun24 230317 65.46 65.53 65.30 65.30 -0.92 5,631 12,305 +1,298 Hover/Click
Jul24 230317 65.12 65.12 65.12 65.12 -0.88 241 1,120 +0 Hover/Click
Total Volume and Open Interest 382,247 442,353 +6,847  
US Dollar Index(ICE) Weekly Monthly
Jun23 230317 104.100 104.125 103.335 103.360 -0.732 27,708 34,649 -44 Hover/Click
Sep23 230317 103.850 103.850 103.080 103.080 -0.732 26 485 +3 Hover/Click
Dec23 230317 102.850 102.850 102.850 102.850 -0.732 0 5 +0 Hover/Click
Total Volume and Open Interest 27,734 35,139 -41  
Australian Dollar(CME) Weekly Monthly
Jun23 230317 66.79 67.48 66.72 67.35 +0.63 137,101 152,656 +3,560 Hover/Click
Sep23 230317 67.58 67.63 67.34 67.54 +0.59 518 419 +81 Hover/Click
Dec23 230317 67.69 67.76 67.69 67.69 +0.58 0 82 +0 Hover/Click
Total Volume and Open Interest 138,525 153,811 +3,753  
British Pound(CME) Weekly Monthly
Jun23 230317 121.35 122.26 121.28 122.23 +0.75 145,917 180,756 -1,206 Hover/Click
Sep23 230317 122.12 122.36 121.57 122.35 +0.70 354 836 +201 Hover/Click
Dec23 230317 122.41 122.41 121.68 122.41 +0.67 3 8,367 +3 Hover/Click
Total Volume and Open Interest 146,694 192,237 -1,140  
Canadian Dollar(CME) Weekly Monthly
Jun23 230317 72.97 73.21 72.71 73.02 +0.07 135,594 190,234 +106 Hover/Click
Sep23 230317 73.25 73.33 72.83 73.12 +0.03 696 2,168 +305 Hover/Click
Dec23 230317 73.40 73.41 72.94 73.18 unch 70 988 +50 Hover/Click
Mar24 230317 73.24 73.51 73.08 73.24 -0.04 14 132 +12 Hover/Click
Total Volume and Open Interest 136,524 194,157 +418  
Japanese Yen(CME) Weekly Monthly
Jun23 230317 75.81 77.04 75.81 76.99 +1.06 267,976 170,709 -573 Hover/Click
Sep23 230317 77.00 77.98 76.91 77.95 +1.02 312 1,770 -155 Hover/Click
Dec23 230317 78.23 78.91 78.23 78.91 +1.00 49 170 -4 Hover/Click
Total Volume and Open Interest 268,799 178,889 -893  
Swiss Franc(CME) Weekly Monthly
Jun23 230317 108.73 109.37 108.65 109.20 +0.55 38,405 37,020 -1,567 Hover/Click
Sep23 230317 109.99 110.33 109.99 110.19 +0.49 18 372 -8 Hover/Click
Dec23 230317 110.98 111.04 110.98 110.98 +0.41 3 39 +0 Hover/Click
Total Volume and Open Interest 38,426 37,431 -1,575  
EuroFX(CME) Weekly Monthly
Jun23 230317 106.69 107.44 106.69 107.41 +0.69 373,996 729,607 -4,794 Hover/Click
Sep23 230317 107.22 107.87 107.19 107.85 +0.65 2,848 5,362 +289 Hover/Click
Dec23 230317 107.96 108.24 107.59 108.24 +0.61 169 1,680 +0 Hover/Click
Total Volume and Open Interest 380,297 740,972 -4,431  
Mexican Peso(CME) Weekly Monthly
Jun23 230317 524.88 527.25 517.38 519.63 -2.88 113,856 232,180 -27,574 Hover/Click
Sep23 230317 510.13 517.63 509.75 510.13 -3.13 6 638 +0 Hover/Click
Total Volume and Open Interest 113,873 232,846 -27,568  
Brazilian Real(CME) Weekly Monthly
Apr23 230317 190.85 192.70 188.70 189.05 -1.00 9,693 40,217 +356  
May23 230317 190.10 191.80 187.95 188.30 -0.95 447 692 +212  
Jun23 230317 188.25 189.60 187.20 187.25 -1.00 0 1,416 +0 Hover/Click
Jul23 230317 186.20 186.20 186.20 186.20 -1.00        
Total Volume and Open Interest 10,140 42,325 +568  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230317 130~250 131~130 130~250 131~090 +2~040 1,030 13,348 -454 Hover/Click
Jun23 230317 130~250 133~030 130~100 132~230 +2~040 787,265 1,193,394 -1,885 Hover/Click
Sep23 230317 131~020 132~260 131~020 132~220 +2~040 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 230317 114~000 115~080 113~175 115~040 +1~150 4,190 3,286 -1,585 Hover/Click
Jun23 230317 114~085 115~290 114~015 115~260 +1~200 3,759,901 4,180,278 -17,376 Hover/Click
Sep23 230317 114~200 116~200 114~200 116~120 +1~225 39 91 +4 Hover/Click
Total Volume and Open Interest 3,764,130 4,183,655 -18,957  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230317 109~266 109~266 108~140 109~266 +1~104 2,181 2,070 +193 Hover/Click
Jun23 230317 109~002 110~092 108~252 110~072 +1~080 2,948,756 4,440,918 +92,143 Hover/Click
Sep23 230317 110~232 110~232 110~232 110~232 +1~080       Hover/Click
Total Volume and Open Interest 2,950,937 4,442,988 +92,336  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230317 102~297 103~181 102~237 103~181 +0~194 1,043 1,261 +1 Hover/Click
Jun23 230317 103~051 103~277 102~310 103~251 +0~182 1,622,531 2,300,881 -47,752 Hover/Click
Sep23 230317 104~043 104~132 104~043 104~132 +0~182 27 32 -25 Hover/Click
Total Volume and Open Interest 1,623,601 2,302,174 -47,776  
Eurodollars(CME) Weekly Monthly
Jun23 230317 94.960 95.210 94.830 95.135 +0.250 266,890 622,266 -7,727  
Sep23 230317 95.355 95.750 95.220 95.700 +0.345 102,213 587,010 +6,875  
Dec23 230317 95.530 95.955 95.390 95.905 +0.330 123,428 603,351 +4,162  
Mar24 230317 95.790 96.225 95.660 96.170 +0.300 43,141 404,091 -6,077  
Jun24 230317 95.990 96.490 95.905 96.435 +0.320 40,828 415,947 -246  
Sep24 230317 96.235 96.675 96.110 96.625 +0.340 32,149 370,019 +3,411  
Dec24 230317 96.305 96.745 96.225 96.695 +0.330 39,929 575,201 +2,466  
Mar25 230317 96.330 96.745 96.285 96.710 +0.325 19,809 221,673 +1,883  
Jun25 230317 96.360 96.705 96.320 96.680 +0.295 16,809 166,630 -1,498  
Sep25 230317 96.375 96.685 96.365 96.670 +0.270 10,815 139,297 -1,088  
Dec25 230317 96.445 96.700 96.425 96.690 +0.255 22,843 146,370 +7,732  
Mar26 230317 96.460 96.705 96.450 96.685 +0.235 8,332 84,863 +573  
Jun26 230317 96.490 96.715 96.470 96.690 +0.225 5,800 72,871 -349  
Sep26 230317 96.505 96.730 96.495 96.700 +0.215 4,730 93,940 -321  
Dec26 230317 96.535 96.760 96.535 96.730 +0.205 5,953 60,681 -1,362  
Mar27 230317 96.565 96.780 96.560 96.750 +0.195 4,282 47,762 -589  
Jun27 230317 96.580 96.785 96.570 96.755 +0.190 4,882 33,200 -182  
Sep27 230317 96.550 96.755 96.550 96.725 +0.185 5,134 24,382 -398  
Total Volume and Open Interest 802,271 4,821,097 +11,513  
Ultra T-Bond(CBOT)
Mar23 230317 143~23 143~23 140~09 143~23 +3~05 290 6,037 -94  
Jun23 230317 141~10 144~06 140~15 143~27 +2~28 386,680 1,433,332 -6,950  
Sep23 230317 143~27 143~27 143~27 143~27 +2~28 0 2 +0  
Total Volume and Open Interest 386,970 1,439,371 -7,044  
Ultra 10-Yr T-Note(CBOT)
Mar23 230317 121~150 122~085 121~145 122~085 +1~275 5,216 458 -2,942  
Jun23 230317 120~145 122~095 120~065 122~055 +1~260 810,724 1,539,675 -16,429  
Sep23 230317 121~305 121~305 121~305 121~305 +1~260        
Total Volume and Open Interest 815,940 1,540,133 -19,371  
30 Day Federal Funds(CBOT)
Mar23 230317 95.372 95.385 95.357 95.375 +0.010 28,996 172,749 -3,961  
Apr23 230317 95.230 95.295 95.200 95.270 +0.040 339,041 492,589 +22,461  
May23 230317 95.095 95.230 95.040 95.215 +0.130 304,160 267,339 -24,270  
Jun23 230317 95.120 95.375 95.060 95.340 +0.225 61,720 104,502 +3,140  
Jul23 230317 95.210 95.585 95.140 95.515 +0.310 182,000 225,536 +3,746  
Aug23 230317 95.435 95.840 95.325 95.755 +0.345 150,926 174,738 +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 4,493 15,498 +353 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 4,493 15,498 +353  
Euro-Buxl(EUREX)
Jun23 230317 142.80 149.22 142.46 147.82 +3.74 172,868 238,969 +8,084  
Sep23 230317 147.22 147.22 147.22 147.22 +3.74 0 2 +0  
Dec23 230317 146.82 146.82 146.82 146.82 +3.74        
Total Volume and Open Interest 172,868 238,971 +8,084  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230317 135.94 138.48 135.76 138.20 +1.65 1,697,837 1,555,186 +83,586 Hover/Click
Sep23 230317 135.18 137.36 135.18 137.36 +1.63 13 28 +5 Hover/Click
Dec23 230317 137.00 137.00 137.00 137.00 +1.65       Hover/Click
Total Volume and Open Interest 1,697,850 1,555,214 +83,591  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230317 118.04 119.47 117.82 119.29 +0.94 1,218,466 1,640,360 -72,188 Hover/Click
Sep23 230317 118.79 118.79 118.79 118.79 +0.94 11 17 +10 Hover/Click
Dec23 230317 120.36 120.36 120.36 120.36 +0.94       Hover/Click
Total Volume and Open Interest 1,218,477 1,640,377 -72,178  
Euro-Schatz(EUREX)
Jun23 230317 105.87 106.50 105.76 106.32 +0.32 1,500,903 2,113,350 +36,618  
Sep23 230317 106.22 106.22 106.22 106.22 +0.32 0 1 +0  
Dec23 230317 106.22 106.22 106.22 106.22 +0.32        
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 230317 96.780 96.780 96.780 96.780 +0.025 0 50 +0  
Sep23 230317 96.675 96.735 96.675 96.735 +0.060 0 309 -21  
Total Volume and Open Interest 5 622 -22  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230317 106~11 106~11 106~11 106~11 +0~29 115 5,159 +0 Hover/Click
Jun23 230317 104~22 106~21 104~10 105~31 +0~29 370,487 398,962 -3,170 Hover/Click
Total Volume and Open Interest 370,610 404,154 -3,178  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230317 96.695 96.880 96.590 96.785 +0.045 437,383 551,462 -73,152  
Sep23 230317 96.560 96.860 96.480 96.730 +0.065 426,485 550,285 -46,346  
Dec23 230317 96.595 96.920 96.545 96.800 +0.075 395,859 357,859 -15,187  
Total Volume and Open Interest 2,840,218 3,578,344 -170,785  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230317 96.64 96.69 96.38 96.40 -0.23 73,624 249,350 +28,808  
Sep23 230317 96.64 96.70 96.38 96.42 -0.22 36,365 168,418 -6,304  
Dec23 230317 96.65 96.68 96.36 96.40 -0.25 25,197 188,826 +4,885  
Mar24 230317 96.64 96.68 96.39 96.42 -0.23 16,924 115,224 -3,398  
Jun24 230317 96.66 96.67 96.40 96.43 -0.20 17,420 106,808 +1,448  
Sep24 230317 96.64 96.64 96.41 96.45 -0.17 17,608 74,146 -629  
Dec24 230317 96.62 96.62 96.41 96.46 -0.13 13,551 58,746 +715  
Mar25 230317 96.65 96.65 96.42 96.49 -0.12 8,206 23,285 +3,166  
Jun25 230317 96.50 96.50 96.44 96.50 -0.11 183 999 -65  
Sep25 230317 96.44 96.53 96.44 96.53 -0.11 60 352 -43  
Total Volume and Open Interest 209,162 986,420 +28,542  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230317 96.67 96.71 96.54 96.61 -0.06 178,083 1,048,199 +31,819  
Sep23 230317 96.61 96.61 96.61 96.61 -0.06        
Total Volume and Open Interest 187,228 1,106,584    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230317 97.17 97.21 96.95 97.01 -0.17 240,559 877,272 +76,531  
Sep23 230317 97.01 97.01 97.01 97.01 -0.17        
Total Volume and Open Interest 247,689 947,719    
Gold(CMX) Weekly Monthly
Apr23 230317 1925.9 1993.7 1922.3 1973.5 +50.5 385,454 188,733 -20,082 Hover/Click
Jun23 230317 1942.7 2010.4 1939.1 1990.2 +50.5 84,732 220,568 +15,774 Hover/Click
Aug23 230317 1965.5 2027.1 1965.0 2007.1 +50.2 3,779 19,521 +316 Hover/Click
Oct23 230317 1975.1 2041.2 1975.1 2023.1 +50.0 2,327 6,961 +332 Hover/Click
Dec23 230317 1991.0 2057.8 1988.7 2038.8 +50.0 1,694 15,583 -47 Hover/Click
Feb24 230317 2013.4 2062.9 2012.2 2052.5 +53.8 464 1,786 +216 Hover/Click
Apr24 230317 2059.1 2063.6 2059.0 2063.2 +53.2 39 657 +0 Hover/Click
Jun24 230317 2081.0 2081.0 2076.9 2076.9 +53.2 9 574 +26 Hover/Click
Aug24 230317 2090.0 2090.0 2090.0 2090.0 +53.2 1 51 +0 Hover/Click
Oct24 230317 2111.0 2111.0 2103.3 2103.3 +53.2 1 21 +1 Hover/Click
Dec24 230317 2084.9 2119.2 2084.9 2115.7 +53.2 1 384 +1 Hover/Click
Total Volume and Open Interest 479,426 455,720 -3,344  
Silver(CMX) Weekly Monthly
Mar23 230317 2175.0 2235.1 2175.0 2235.1 +76.3 15 50 -36 Hover/Click
May23 230317 2185.5 2276.5 2178.5 2246.2 +77.0 89,429 99,074 -801 Hover/Click
Jul23 230317 2205.5 2292.5 2198.0 2264.2 +77.2 2,840 12,784 +363 Hover/Click
Sep23 230317 2218.5 2307.5 2218.5 2282.1 +76.4 571 4,965 -22 Hover/Click
Dec23 230317 2252.0 2333.5 2252.0 2307.0 +77.3 268 3,426 +36 Hover/Click
Mar24 230317 2322.5 2323.8 2322.5 2323.8 +77.3 62 452 +22 Hover/Click
May24 230317 2336.6 2336.6 2336.6 2336.6 +77.3 10 36 +4 Hover/Click
Total Volume and Open Interest 93,464 121,313 -459  
Platinum(NYMEX) Weekly Monthly
Apr23 230317 980.5 1005.2 966.5 978.6 +1.5 23,353 29,876 -3,006 Hover/Click
Jul23 230317 982.5 1005.5 969.2 980.9 +2.1 4,159 33,450 +1,201 Hover/Click
Oct23 230317 986.8 1006.3 974.5 984.9 +2.6 397 1,513 +123 Hover/Click
Jan24 230317 990.2 1002.0 988.5 988.5 +2.6 5 281 +0 Hover/Click
Total Volume and Open Interest 27,916 65,137 -1,680  
Palladium(NYMEX) Weekly Monthly
Mar23 230317 1433.00 1435.00 1372.20 1372.20 -23.60 0 34 -2 Hover/Click
Jun23 230317 1417.50 1447.00 1377.00 1386.10 -23.20 2,546 11,359 -201 Hover/Click
Sep23 230317 1457.00 1457.00 1397.90 1397.90 -23.60 35 223 +2 Hover/Click
Total Volume and Open Interest 2,582 11,627 -201  
Copper(CMX) Weekly Monthly
Mar23 230317 394.25 395.90 389.65 391.35 +2.80 875 2,202 -340 Hover/Click
May23 230317 387.65 395.25 387.00 389.25 +2.80 131,409 119,812 -2,103 Hover/Click
Jul23 230317 388.10 395.55 387.60 389.60 +2.60 15,680 39,800 +1,327 Hover/Click
Sep23 230317 390.20 395.95 388.25 389.95 +2.50 4,553 14,603 -516 Hover/Click
Dec23 230317 389.50 396.20 388.70 390.10 +2.25 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
Jun23 230317 32487 32579 31949 32071 -413 317,759 77,664 +8,175 Hover/Click
Sep23 230317 32616 32739 32150 32234 -389 18 48 -4 Hover/Click
Dec23 230317 32638 32638 32407 32407 -404 0 2 +0 Hover/Click
Mar24 230317 32592 32592 32592 32592 -407       Hover/Click
Total Volume and Open Interest 377,694 104,116    
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230317 3995.00 4009.25 3932.50 3947.00 -47.50 3,042,061 1,966,013 +175,315 Hover/Click
Sep23 230317 4026.00 4041.75 3963.00 3976.50 -51.25 1,720 3,207 +527 Hover/Click
Dec23 230317 4014.00 4058.00 4001.75 4007.00 -50.00 21 2,805 +5 Hover/Click
Mar24 230317 4020.50 4040.00 4020.50 4040.00 -50.00 1 51 +1 Hover/Click
Total Volume and Open Interest 3,877,446 2,536,103 -14,881  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230317 12708.00 12811.25 12569.50 12644.75 -70.75 833,272 208,125 +22,079 Hover/Click
Sep23 230317 12835.25 12932.50 12694.00 12769.50 -76.00 703 768 +312 Hover/Click
Dec23 230317 12867.00 12977.25 12825.75 12867.00 -71.00 3 192 -2 Hover/Click
Total Volume and Open Interest 1,095,319 303,392 -3,069  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230317 2442.90 2458.00 2382.80 2390.40 -58.30 22,580 42,991 +2,665 Hover/Click
Sep23 230317 2409.80 2409.80 2409.80 2409.80 -56.30       Hover/Click
Dec23 230317 2427.60 2427.60 2427.60 2427.60 -56.70       Hover/Click
Total Volume and Open Interest 27,418 51,418 -1,018  
Volatility Index(CBOE)
Mar23 230317 23.30 26.20 22.61 25.63 +2.61 172,477 76,752 -4,494  
Apr23 230317 23.55 26.50 23.35 26.15 +2.60 190,459 130,802 +5,590  
May23 230317 23.98 26.17 23.67 25.95 +2.13 64,936 47,667 +5,638  
Jun23 230317 24.27 26.05 23.95 25.89 +1.79 38,331 38,753 +4,289  
Total Volume and Open Interest 499,908 350,082 +13,336  
S & P 600(CME)
Mar23 230317 1156.25 1156.25 1156.25 1156.25 -10.05        
Jun23 230317 1142.20 1142.20 1142.20 1142.20 -32.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230317 1768.30 1780.00 1740.10 1759.00 -12.50 109,057 128,762 -45,761 Hover/Click
Jun23 230317 1784.70 1795.60 1733.00 1738.40 -47.80 434,486 456,772 +49,674 Hover/Click
Sep23 230317 1797.20 1806.80 1748.70 1751.80 -51.30 27 24 +11 Hover/Click
Total Volume and Open Interest 543,570 585,558 +3,924  
Nikkei 225(CME)
Jun23 230317 27110 27235 26720 26790 -315 7,555 10,812 -817  
Sep23 230317 26945 26945 26880 26945 -315        
Total Volume and Open Interest 7,555 10,812 -817  
Nikkei 225(SGX) Weekly Monthly
Jun23 230316 27045 27085 26195 26735 -310 98,069 100,345 +1,055  
Sep23 230316 26685 26685 26685 26685 -310 10 159 +9  
Dec23 230316 26475 26475 26475 26475 -315 0 6,606 +0  
Total Volume and Open Interest 98,304 116,505 +1,006  
Nikkei 225 Mini(JPX)
Jun23 230317 26955 27100 26795 27030 +290 1,105,713 379,100 -24,053  
Sep23 230316 26990 27020 26140 26680 -300 20,595 6,790 +1,240  
Dec23 230316 26765 26795 25930 26460 -310 2,320 3,352 +316  
Total Volume and Open Interest 888,641 520,272 +76,746  
Nikkei 225(JPX)
Jun23 230317 26960 27100 26800 27030 +290 78,160 214,990 +3,972  
Sep23 230317 26910 27040 26750 26950 +270 492 7,093 +601  
Dec23 230317 26710 26750 26710 26750 +290 13 31,808 -80  
Total Volume and Open Interest 78,678 286,736 +4,215  
Nikkei 225(CME) Yen
Jun23 230317 27020 27145 26645 26710 -305 48,859 36,143 -1,459  
Sep23 230317 26655 27055 26635 26655 -305 0 32 +0  
Dec23 230317 26450 26450 26450 26450 -305        
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 230317 26710 26710 26710 26710 -310        
Sep23 230317 26660 26660 26660 26660 -300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230317 7089.0 7107.0 6905.0 6910.0 -116.5 212,867 236,390 -77,741  
Apr23 230317 7092.0 7115.5 6904.0 6934.5 -102.0 108,282 136,181 +58,701  
May23 230317 6860.5 6860.5 6860.5 6860.5 -100.0        
Jun23 230317 6966.5 6970.0 6793.0 6811.5 -102.0 364 1,229 +712  
Sep23 230317 6850.5 6850.5 6850.5 6850.5 -103.0        
Dec23 230317 6883.0 6883.0 6883.0 6883.0 -98.0        
Total Volume and Open Interest 321,513 373,801 -18,328  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230317 19132 19629 19054 19572 +425 133,813 117,649 -1,015  
Apr23 230317 19161 19671 19100 19621 +435 1,138 4,353 -108  
May23 230317 19510 19539 19510 19539 +370 5 609 +0  
Total Volume and Open Interest 135,428 140,731 -1,222  
DAX(EUREX) Weekly Monthly
Mar23 230317 15038.0 15150.0 14913.0 14967.0 -22.0 144,483 65,591 -29,481  
Jun23 230317 15188.0 15314.0 14849.0 14921.0 -229.0 63,437 70,934 +18,068  
Sep23 230317 15004.0 15023.0 15004.0 15023.0 -234.0 0 113 +0  
Total Volume and Open Interest 207,920 136,638 -11,413  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 68,081 13,317 -2,060  
Jun23 230317 15185.0 15316.0 14850.0 14921.0 -229.0 29,868 8,203 +2,905  
Sep23 230317 15128.0 15128.0 15015.0 15023.0 -234.0 0 1 +0  
Total Volume and Open Interest 97,949 21,521 +845  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 2,562,441 2,140,740 -1,250,407  
Jun23 230317 4082 4112 3979 4000 -61 1,865,027 3,377,229 +732,626  
Sep23 230317 4020 4021 4013 4021 -58 4 517 +2  
Total Volume and Open Interest 4,427,979 5,555,227 -517,779  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230317 10628 10671 10427 10473 -114 79,602 140,662 +20,715  
Sep23 230317 10503 10503 10503 10503 -114 9 67 +6  
Dec23 230317 10534 10534 10534 10534 -111        
Total Volume and Open Interest 182,705 253,680 -36,704  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230317 7444.50 7508.00 7444.50 7460.00 +51.50 285,546 137,351 -81,730  
Jun23 230317 7442.00 7507.50 7302.50 7326.50 -77.00 198,201 565,824 +49,109  
Sep23 230317 7458.50 7458.50 7319.00 7319.00 -90.00 1 220 +0  
Total Volume and Open Interest 483,748 703,403 -32,621  
SPI 200(SFE) Weekly Monthly
Jun23 230317 6982.0 7023.0 6888.0 7019.0 +34.0 113,130 287,227 +54,355  
Sep23 230317 6952.0 6952.0 6952.0 6952.0 +34.0        
Dec23 230317 6933.0 6933.0 6933.0 6933.0 +34.0        
Total Volume and Open Interest 198,840 409,091 +6,159  
FTSE MIB(ISE)
Mar23 230317 26125.00 26290.00 26095.00 26116.00 +205.00 60,617 65,708 -29,153  
Jun23 230317 25675.00 25895.00 24850.00 25028.00 -401.00 28,803 78,806 +18,459  
Sep23 230317 25190.00 25190.00 25095.00 25095.00 -451.00 0 14 +0  
Total Volume and Open Interest 89,420 144,528 -10,694  
KOSPI 200(KFE)
Jun23 230317 313.05 313.85 310.75 313.40 +3.80 278,697 318,410 -9,881  
Sep23 230317 314.45 315.20 312.35 314.90 +4.10 212 19,950 -24  
Dec23 230317 314.90 314.90 314.90 314.90 +1.45 5 27,882 -782  
Total Volume and Open Interest 278,917 379,003 -10,136  
GSCI(CME) Weekly Monthly
Apr23 230317 549.50 551.10 535.30 541.15 -2.80 18 948 +0  
May23 230317 538.65 538.65 538.65 538.65 -2.80        
Jun23 230317 536.15 536.15 536.15 536.15 -7.80        
Total Volume and Open Interest 18 948 -87  
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!!!