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 -15.00 107,038 307,609 -1,969 Hover/Click
Jul23 230317 1476.75 1482.50 1455.75 1461.25 -14.75 54,178 170,056 +1,514 Hover/Click
Aug23 230317 1436.00 1438.50 1414.00 1418.75 -13.25 6,403 18,731 +184 Hover/Click
Sep23 230317 1362.25 1365.50 1343.50 1347.75 -11.75 5,199 14,111 +453 Hover/Click
Nov23 230317 1325.25 1330.50 1309.25 1313.50 -11.00 33,099 142,585 +307 Hover/Click
Jan24 230317 1330.75 1334.50 1314.25 1318.25 -10.50 2,222 16,097 +219 Hover/Click
Mar24 230317 1321.50 1326.50 1308.00 1312.00 -9.75 1,581 15,251 +130 Hover/Click
May24 230317 1325.00 1326.00 1309.00 1313.00 -8.75 517 6,061 -28 Hover/Click
Jul24 230317 1321.25 1327.75 1311.00 1315.25 -8.75 237 2,003 +35 Hover/Click
Aug24 230317 1300.00 1300.00 1300.00 1300.00 -8.75 3 14 +0 Hover/Click
Sep24 230317 1272.00 1272.00 1272.00 1272.00 -8.50 3 101 +0 Hover/Click
Nov24 230317 1273.00 1273.00 1257.25 1261.00 -9.50 405 5,027 +164 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 210,899 697,910 +1,012  
Soybean Meal(CBOT) Weekly Monthly
May23 230317 474.80 475.90 463.80 466.00 -8.00 61,542 200,219 -3,962 Hover/Click
Jul23 230317 466.40 468.30 457.50 459.20 -6.80 36,228 112,103 +1,115 Hover/Click
Aug23 230317 451.60 454.20 444.60 446.00 -5.50 6,514 16,776 +222 Hover/Click
Sep23 230317 433.80 437.10 428.40 429.50 -4.40 5,873 19,757 +1,026 Hover/Click
Oct23 230317 420.90 424.00 416.10 417.20 -3.20 3,839 13,500 +969 Hover/Click
Dec23 230317 417.50 420.80 413.10 414.40 -3.00 12,110 54,193 -376 Hover/Click
Jan24 230317 412.20 414.60 407.70 408.70 -2.80 1,509 9,329 +565 Hover/Click
Mar24 230317 400.70 403.00 396.50 397.30 -2.80 231 5,958 +52 Hover/Click
May24 230317 393.70 396.20 390.40 391.40 -2.50 84 1,260 +38 Hover/Click
Jul24 230317 390.40 393.90 388.90 389.50 -2.40 20 806 +11 Hover/Click
Total Volume and Open Interest 127,975 434,853 -341  
Soybean Oil(CBOT) Weekly Monthly
May23 230317 57.69 57.97 56.83 57.46 -0.27 86,812 161,023 -7,547 Hover/Click
Jul23 230317 57.69 57.98 56.88 57.48 -0.27 56,482 117,404 -3,515 Hover/Click
Aug23 230317 57.10 57.37 56.33 56.94 -0.19 9,432 32,020 +620 Hover/Click
Sep23 230317 56.51 56.74 55.77 56.39 -0.12 7,357 31,203 -15 Hover/Click
Oct23 230317 55.54 56.06 55.14 55.78 -0.06 4,378 20,623 +188 Hover/Click
Dec23 230317 55.54 55.74 54.83 55.44 -0.08 12,204 65,006 -254 Hover/Click
Jan24 230317 54.69 55.39 54.67 55.23 -0.05 1,064 10,874 -62 Hover/Click
Mar24 230317 54.71 55.34 54.56 55.10 -0.06 814 7,247 +15 Hover/Click
May24 230317 55.09 55.36 54.64 55.11 -0.05 185 2,293 +17 Hover/Click
Jul24 230317 55.29 55.36 54.72 55.14 -0.05 102 2,121 +16 Hover/Click
Total Volume and Open Interest 179,233 454,259 -10,380  
Canola(WCE) Weekly Monthly
May23 230317 755.8 761.2 741.2 751.6 -4.2 19,238 129,163 -326 Hover/Click
Jul23 230317 750.0 754.5 736.6 745.1 -7.0 15,495 104,228 +2,331 Hover/Click
Nov23 230317 730.0 736.0 719.3 726.7 -8.0 6,729 74,117 +1,937 Hover/Click
Jan24 230317 738.0 740.0 725.7 731.0 -8.1 199 4,147 +4 Hover/Click
Mar24 230317 735.3 740.4 732.5 734.8 -8.4 8 1,240 -8 Hover/Click
May24 230317 734.8 734.8 734.8 734.8 -8.4 0 4 +0 Hover/Click
Total Volume and Open Interest 41,669 312,932 +3,938  
Corn(CBOT) Weekly Monthly
May23 230317 633.25 638.75 630.25 634.25 +1.50 167,311 502,447 -840 Hover/Click
Jul23 230317 616.25 621.25 614.00 617.75 +1.50 101,739 344,735 +3,276 Hover/Click
Sep23 230317 567.25 569.75 565.25 568.75 +1.25 25,036 175,470 +416 Hover/Click
Dec23 230317 558.50 562.00 558.00 561.25 +2.75 31,334 264,989 +2,056 Hover/Click
Mar24 230317 567.00 570.75 566.75 570.00 +2.50 2,736 24,708 +413 Hover/Click
May24 230317 572.00 575.50 572.00 575.25 +2.50 974 7,504 +352 Hover/Click
Jul24 230317 575.00 577.75 574.00 577.25 +2.25 485 4,524 +266 Hover/Click
Sep24 230317 548.25 549.00 547.75 548.50 +0.75 51 1,330 +32 Hover/Click
Dec24 230317 536.75 538.75 536.50 537.75 +0.75 301 12,136 +70 Hover/Click
Mar25 230317 543.25 544.25 543.25 544.25 +0.75 2 176 +1 Hover/Click
Total Volume and Open Interest 329,983 1,339,425 +6,042  
Wheat(CBOT) Weekly Monthly
May23 230317 697.25 712.50 697.25 710.50 +11.50 43,894 185,360 -2,459 Hover/Click
Jul23 230317 708.25 722.00 708.00 719.50 +10.50 15,605 101,165 -1,594 Hover/Click
Sep23 230317 717.50 731.00 717.25 728.75 +10.00 6,300 33,249 +61 Hover/Click
Dec23 230317 732.00 744.50 732.00 742.50 +9.25 5,074 36,702 -302 Hover/Click
Mar24 230317 743.00 754.00 742.75 752.00 +8.75 826 6,537 +62 Hover/Click
May24 230317 747.50 755.25 745.75 753.25 +8.00 120 1,193 -11 Hover/Click
Total Volume and Open Interest 72,043 366,308 -4,167  
Wheat(KCBT) Weekly Monthly
May23 230317 819.00 837.75 817.25 835.75 +16.00 14,120 81,900 -1,345 Hover/Click
Jul23 230317 806.75 826.00 805.75 822.75 +14.00 7,383 50,002 +193 Hover/Click
Sep23 230317 805.00 825.00 805.00 822.25 +13.50 2,016 19,599 +100 Hover/Click
Dec23 230317 806.00 828.50 806.00 825.50 +12.50 1,519 17,798 +180 Hover/Click
Mar24 230317 816.50 827.00 811.25 824.00 +11.75 183 1,597 +53 Hover/Click
May24 230317 813.50 819.25 806.00 816.25 +10.00 10 174 +1 Hover/Click
Jul24 230317 775.25 785.00 775.25 781.25 +7.00 23 513 +1 Hover/Click
Total Volume and Open Interest 25,254 171,707 -817  
Wheat(MGE) Weekly Monthly
May23 230317 849.50 862.50 846.50 860.75 +11.75 2,658 27,466 -218 Hover/Click
Jul23 230317 848.50 861.50 846.75 859.25 +10.75 1,560 14,406 +259 Hover/Click
Sep23 230317 842.75 858.00 842.75 855.00 +10.50 487 10,934 +241 Hover/Click
Dec23 230317 855.00 861.50 852.00 858.00 +9.25 333 4,499 +24 Hover/Click
Mar24 230317 855.00 861.00 854.75 857.75 +8.75 69 163 +37 Hover/Click
May24 230317 850.50 850.50 850.50 850.50 +5.25 23 23 +17 Hover/Click
Total Volume and Open Interest 5,140 57,510 +368  
Oats(CBOT) Weekly Monthly
May23 230317 347.25 349.00 346.00 348.00 +1.50 173 3,012 -11 Hover/Click
Jul23 230317 344.50 347.25 344.50 347.25 +1.75 42 756 +3 Hover/Click
Sep23 230317 351.75 351.75 351.75 351.75 +2.25 48 316 +8 Hover/Click
Dec23 230317 359.00 360.25 359.00 360.25 +1.25 69 493 +22 Hover/Click
Total Volume and Open Interest 332 4,596 +22  
Rough Rice(CBOT) Weekly Monthly
Mar23 230314 16.73 16.73 16.73 16.73 +0.38 2 2 +2 Hover/Click
May23 230317 17.29 17.35 17.13 17.20 -0.09 482 5,007 -185 Hover/Click
Jul23 230317 17.19 17.25 17.17 17.25 -0.07 50 655 +6 Hover/Click
Sep23 230317 15.31 15.38 15.23 15.38 +0.04 17 2,294 +10 Hover/Click
Total Volume and Open Interest 553 8,172 -169  
Live Cattle(CME) Weekly Monthly
Apr23 230317 162.435 162.650 161.550 162.330 -0.020 24,720 65,867 -7,893 Hover/Click
Jun23 230317 156.985 157.050 155.700 156.400 -0.480 28,635 132,005 -1,215 Hover/Click
Aug23 230317 156.735 156.750 155.785 156.400 -0.180 11,024 74,699 +2,641 Hover/Click
Oct23 230317 161.400 161.450 160.630 161.350 +0.020 7,339 31,317 +45 Hover/Click
Dec23 230317 166.380 166.550 165.735 166.450 +0.015 4,576 21,221 +426 Hover/Click
Feb24 230317 170.050 170.235 169.450 170.150 unch 1,447 5,192 +89 Hover/Click
Total Volume and Open Interest 78,756 334,565 -5,739  
Feeder Cattle(CME) Weekly Monthly
Mar23 230317 189.285 189.285 188.150 188.850 -0.650 1,091 3,668 -264 Hover/Click
Apr23 230317 195.035 195.130 193.785 194.650 -0.500 7,434 12,218 -958 Hover/Click
May23 230317 200.235 200.450 199.330 199.950 -0.335 6,779 19,740 -86 Hover/Click
Aug23 230317 215.350 215.580 214.380 215.300 +0.065 3,341 12,437 +459 Hover/Click
Sep23 230317 218.130 218.450 217.330 218.350 +0.150 1,847 3,950 +276 Hover/Click
Oct23 230317 220.035 220.500 219.450 220.400 +0.215 995 2,160 +47 Hover/Click
Nov23 230317 221.050 221.630 220.485 221.550 +0.315 436 934 +52 Hover/Click
Total Volume and Open Interest 22,025 55,666 -471  
Lean Hogs(CME) Weekly Monthly
Apr23 230317 79.850 80.750 78.300 79.880 +0.430 43,358 46,574 -2,593 Hover/Click
May23 230317 87.950 88.250 84.850 86.780 -1.200 403 1,391 +105  
Jun23 230317 94.000 94.300 89.700 93.330 -0.150 30,401 80,844 +7,847 Hover/Click
Jul23 230317 96.500 96.900 92.030 95.630 -0.470 7,554 17,513 -43 Hover/Click
Aug23 230317 96.800 97.380 92.530 95.950 -0.450 7,903 24,919 +252 Hover/Click
Oct23 230317 85.150 85.800 81.400 84.330 -0.420 5,075 26,017 -95 Hover/Click
Dec23 230317 78.680 79.550 75.330 78.000 -0.280 2,755 14,373 -295 Hover/Click
Feb24 230317 82.700 83.180 79.250 81.330 -0.570 942 6,504 +10 Hover/Click
Total Volume and Open Interest 98,588 219,804 +5,198  
Class III Milk(CME) Weekly Monthly
Mar23 230317 18.02 18.13 18.00 18.07 +0.07 115 5,295 -52 Hover/Click
Apr23 230317 18.59 19.24 18.56 19.17 +0.57 696 5,214 -85 Hover/Click
May23 230317 18.41 18.93 18.31 18.86 +0.55 187 3,357 +89 Hover/Click
Jun23 230317 18.65 19.12 18.61 19.00 +0.47 56 2,401 +25 Hover/Click
Jul23 230317 19.10 19.32 19.10 19.32 +0.35 36 1,694 +0 Hover/Click
Aug23 230317 19.45 19.61 19.45 19.60 +0.14 48 1,177 +2 Hover/Click
Sep23 230317 19.70 19.75 19.52 19.75 +0.11 28 1,205 +2 Hover/Click
Oct23 230317 19.84 19.84 19.77 19.84 +0.08 40 939 +11 Hover/Click
Nov23 230317 19.57 19.75 19.57 19.75 +0.06 37 828 -1 Hover/Click
Dec23 230317 19.38 19.50 19.36 19.40 +0.04 20 717 +6 Hover/Click
Jan24 230317 19.01 19.01 19.00 19.00 unch 20 118 -10 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 1,283 23,389 -13  
Cocoa(ICE) Weekly Monthly
May23 230317 2695 2746 2695 2738 +50 35,894 135,982 -2,607 Hover/Click
Jul23 230317 2678 2727 2678 2721 +46 15,585 79,514 +117 Hover/Click
Sep23 230317 2664 2712 2664 2708 +43 8,283 52,679 +722 Hover/Click
Dec23 230317 2652 2694 2652 2688 +41 4,363 49,578 -197 Hover/Click
Mar24 230317 2618 2659 2618 2653 +41 1,355 21,361 +542 Hover/Click
May24 230317 2614 2645 2614 2638 +43 373 4,841 +15 Hover/Click
Jul24 230317 2618 2628 2618 2623 +43 38 4,884 +4 Hover/Click
Total Volume and Open Interest 65,902 351,996 -1,404  
Coffee "C"(ICE) Weekly Monthly
Mar23 230317 181.65 183.00 181.65 183.00 -2.50 0 72 +0 Hover/Click
May23 230317 180.15 182.20 174.90 176.60 -3.45 22,986 76,765 -1,100 Hover/Click
Jul23 230317 178.50 180.50 174.10 175.45 -3.30 9,914 45,342 +1,653 Hover/Click
Sep23 230317 177.15 178.85 172.45 173.75 -3.10 4,343 31,916 +90 Hover/Click
Dec23 230317 174.95 176.70 170.80 171.90 -3.05 2,127 27,607 -3 Hover/Click
Mar24 230317 176.20 176.25 170.50 171.55 -3.10 310 8,880 +70 Hover/Click
Total Volume and Open Interest 40,237 200,622 +711  
Orange Juice(ICE) Weekly Monthly
May23 230317 243.85 244.20 237.50 242.55 +2.85 313 8,421 -21 Hover/Click
Jul23 230317 235.95 235.95 229.30 235.05 +3.70 29 942 +11 Hover/Click
Sep23 230317 225.15 229.25 225.15 229.25 +4.10 1 438 -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 343 9,913 -11  
Sugar #11(ICE) Weekly Monthly
May23 230317 20.79 20.94 20.53 20.67 -0.09 62,707 359,084 -6,214 Hover/Click
Jul23 230317 20.23 20.39 20.02 20.15 -0.08 26,336 240,731 +606 Hover/Click
Oct23 230317 19.96 20.09 19.78 19.87 -0.08 14,217 126,427 -371 Hover/Click
Mar24 230317 19.99 20.05 19.77 19.85 -0.09 8,762 99,968 +316 Hover/Click
May24 230317 18.97 19.02 18.77 18.84 -0.07 1,473 28,125 +388 Hover/Click
Jul24 230317 18.25 18.27 18.08 18.11 -0.07 997 24,022 +212 Hover/Click
Oct24 230317 17.75 17.81 17.65 17.66 -0.09 686 18,895 +134 Hover/Click
Mar25 230317 17.70 17.72 17.54 17.54 -0.10 346 13,534 +101 Hover/Click
May25 230317 16.98 17.00 16.82 16.82 -0.07 141 6,401 +8 Hover/Click
Total Volume and Open Interest 115,769 921,152 -4,795  
London Cocoa(LCE) Weekly Monthly
May23 230317 2076 2115 2073 2102 +28 12,132 83,410 -2,425 Hover/Click
Jul23 230317 2048 2085 2048 2080 +32 6,764 50,215 -195 Hover/Click
Sep23 230317 2028 2060 2028 2056 +28 3,825 41,883 -260 Hover/Click
Dec23 230317 1987 2017 1985 2012 +26 2,621 46,181 -521 Hover/Click
Mar24 230317 1942 1973 1938 1967 +27 11,677 37,302 +2,784 Hover/Click
May24 230317 1921 1956 1917 1950 +29 565 11,744 +381 Hover/Click
Jul24 230317 1908 1940 1908 1939 +28 158 4,875 +35 Hover/Click
Total Volume and Open Interest 37,835 280,474 -7,434  
London Sugar(LCE) Weekly Monthly
May23 230317 588.20 590.70 581.50 585.10 -0.50 4,704 44,230 -71 Hover/Click
Aug23 230317 572.30 576.60 568.10 571.60 +0.10 2,734 21,717 +271 Hover/Click
Oct23 230317 557.90 561.00 554.20 556.80 +0.30 1,284 11,809 +193 Hover/Click
Dec23 230317 546.40 548.40 543.50 545.80 +0.80 469 7,163 +58 Hover/Click
Mar24 230317 539.00 539.30 535.50 537.80 +0.80 66 3,938 +17 Hover/Click
Total Volume and Open Interest 9,287 90,210 +483  
Cotton(ICE) Weekly Monthly
May23 230317 79.10 79.32 76.86 77.83 -1.33 20,984 91,606 -437 Hover/Click
Jul23 230317 79.70 79.84 77.60 78.44 -1.26 8,488 44,677 +27 Hover/Click
Oct23 230317 79.56 79.56 79.56 79.56 -0.99 1 16 +0 Hover/Click
Dec23 230317 80.40 80.78 78.55 79.51 -1.12 6,383 45,384 +125 Hover/Click
Mar24 230317 79.82 80.15 78.16 79.00 -1.02 1,290 4,462 +355 Hover/Click
May24 230317 79.59 79.59 78.30 78.74 -0.98 159 1,110 +42 Hover/Click
Total Volume and Open Interest 37,785 190,998 +323  
Crude Oil(NYM) Weekly Monthly
Apr23 230317 68.26 69.64 65.17 66.73 -1.62 327,120 74,970 -33,759 Hover/Click
May23 230317 68.47 69.83 65.38 66.93 -1.59 251,503 339,965 +18,527 Hover/Click
Jun23 230317 68.63 69.94 65.59 67.12 -1.51 126,987 249,660 +3,765 Hover/Click
Jul23 230317 68.59 69.90 65.69 67.16 -1.43 57,276 164,388 +9,051 Hover/Click
Aug23 230317 68.38 69.73 65.65 67.08 -1.35 29,105 74,694 +6,519 Hover/Click
Sep23 230317 68.14 69.48 65.55 66.92 -1.29 42,330 116,840 +2,223 Hover/Click
Oct23 230317 67.88 69.17 65.48 66.72 -1.24 13,271 66,331 +477 Hover/Click
Nov23 230317 68.15 68.82 65.43 66.51 -1.20 6,776 30,383 +396 Hover/Click
Dec23 230317 67.38 68.75 65.05 66.30 -1.17 83,558 214,556 +3,091 Hover/Click
Jan24 230317 67.48 68.44 64.96 66.09 -1.12 3,667 38,432 -366 Hover/Click
Feb24 230317 67.51 67.51 64.89 65.89 -1.09 1,737 22,545 -30 Hover/Click
Mar24 230317 66.76 67.92 64.80 65.71 -1.05 7,817 27,394 +62 Hover/Click
Apr24 230317 65.00 67.28 64.98 65.57 -1.01 1,667 17,046 -665 Hover/Click
May24 230317 65.44 67.06 65.03 65.44 -0.96 2,370 12,055 -319 Hover/Click
Jun24 230317 66.16 67.41 64.34 65.30 -0.92 22,940 73,211 -766 Hover/Click
Jul24 230317 65.12 66.63 64.65 65.12 -0.88 777 10,214 -5 Hover/Click
Total Volume and Open Interest 1,027,920 1,790,657 +8,358  
e-miNY Crude Oil(NYM)
Apr23 230317 68.275 69.650 65.225 66.750 -1.600 17,884 1,508 -534  
May23 230317 68.500 69.825 65.400 66.925 -1.600 4,353 2,014 +124  
Jun23 230317 68.625 69.950 65.650 67.125 -1.500 501 490 -46  
Jul23 230317 69.400 69.875 65.775 67.150 -1.450 101 151 +22  
Aug23 230317 69.150 69.700 65.725 67.075 -1.350 10 56 -1  
Sep23 230317 69.000 69.475 65.625 66.925 -1.275 10 41 -1  
Oct23 230317 66.750 68.500 65.900 66.725 -1.225 2 6 +0  
Nov23 230317 66.500 68.300 65.700 66.500 -1.200 7 15 +0  
Dec23 230317 68.225 68.725 65.150 66.300 -1.175 119 415 -3  
Jan24 230317 65.425 66.350 65.425 66.100 -1.100 2 9 +0  
Total Volume and Open Interest 22,999 4,794 -441  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230317 264.07 273.06 263.45 267.87 +3.52 49,609 51,054 -808 Hover/Click
May23 230317 253.00 261.02 250.35 254.72 +1.14 46,448 67,313 +4,045 Hover/Click
Jun23 230317 248.01 254.40 244.01 247.95 -0.01 29,959 38,494 +847 Hover/Click
Jul23 230317 245.80 251.79 241.66 245.47 -0.46 9,864 21,445 +1,120 Hover/Click
Aug23 230317 247.95 249.90 241.31 245.00 -0.36 5,427 13,359 +602 Hover/Click
Sep23 230317 248.85 251.17 241.57 245.20 -0.38 4,957 14,420 -150 Hover/Click
Oct23 230317 249.50 250.24 241.85 245.28 -0.45 3,013 10,221 +39 Hover/Click
Nov23 230317 248.07 249.73 242.25 245.15 -0.49 3,001 9,648 +182 Hover/Click
Dec23 230317 247.51 250.33 241.51 244.67 -0.53 8,560 21,306 +139 Hover/Click
Jan24 230317 247.16 249.93 241.51 244.46 -0.52 925 3,799 +30 Hover/Click
Feb24 230317 246.40 249.22 241.25 244.00 -0.48 791 2,448 +210 Hover/Click
Mar24 230317 245.40 247.75 240.19 242.95 -0.45 939 3,008 +185 Hover/Click
Apr24 230317 243.50 243.59 239.00 241.26 -0.49 306 2,498 -7 Hover/Click
May24 230317 242.75 242.75 240.00 240.37 -0.53 161 1,205 +53 Hover/Click
Total Volume and Open Interest 165,604 270,694 +6,842  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230317 249.36 255.97 244.73 250.15 -0.20 46,622 62,210 -5,291 Hover/Click
May23 230317 246.84 252.66 241.77 246.58 -0.88 53,460 77,965 +4,015 Hover/Click
Jun23 230317 242.60 247.80 237.12 241.22 -1.71 33,158 57,614 -1,163 Hover/Click
Jul23 230317 239.42 243.00 232.49 236.27 -2.22 13,299 24,484 +1,738 Hover/Click
Aug23 230317 235.42 238.23 227.93 231.46 -2.59 7,056 10,350 +123 Hover/Click
Sep23 230317 228.85 233.20 223.27 226.52 -2.80 8,066 24,622 -747 Hover/Click
Oct23 230317 214.50 215.30 207.78 210.48 -2.66 4,629 13,598 +151 Hover/Click
Nov23 230317 210.83 211.28 203.50 205.66 -2.66 3,211 10,027 +142 Hover/Click
Dec23 230317 206.21 208.19 199.54 202.17 -2.76 3,505 12,501 +236 Hover/Click
Jan24 230317 201.71 204.70 198.50 200.48 -2.69 699 9,883 +116 Hover/Click
Total Volume and Open Interest 174,084 309,010 -614  
e-miNY RBOB Gasoline(NYM)
Apr23 230317 250.15 250.15 250.15 250.15 -0.20 1 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 1 6 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230317 2.527 2.534 2.327 2.338 -0.176 114,147 97,322 -16,847 Hover/Click
May23 230317 2.638 2.639 2.436 2.446 -0.180 93,850 304,481 +17,403 Hover/Click
Jun23 230317 2.848 2.848 2.655 2.662 -0.175 21,618 64,740 +680 Hover/Click
Jul23 230317 3.019 3.030 2.853 2.861 -0.168 22,539 103,883 +280 Hover/Click
Aug23 230317 3.041 3.066 2.893 2.900 -0.162 10,121 40,683 +78 Hover/Click
Sep23 230317 3.033 3.033 2.854 2.862 -0.159 12,434 96,738 -291 Hover/Click
Oct23 230317 3.106 3.106 2.936 2.943 -0.156 20,493 95,637 +886 Hover/Click
Nov23 230317 3.421 3.428 3.278 3.285 -0.131 6,164 44,387 -550 Hover/Click
Dec23 230317 3.811 3.819 3.685 3.691 -0.122 4,730 38,470 +538 Hover/Click
Jan24 230317 3.996 4.017 3.867 3.875 -0.127 8,725 76,497 +168 Hover/Click
Feb24 230317 3.873 3.880 3.750 3.758 -0.120 4,359 25,402 -107 Hover/Click
Mar24 230317 3.538 3.554 3.433 3.439 -0.100 9,468 36,708 +721 Hover/Click
Apr24 230317 3.241 3.259 3.132 3.153 -0.091 9,831 44,643 +1,713 Hover/Click
May24 230317 3.197 3.201 3.141 3.152 -0.086 3,248 17,841 -151 Hover/Click
Jun24 230317 3.368 3.368 3.315 3.324 -0.088 1,012 6,763 +19 Hover/Click
Jul24 230317 3.562 3.562 3.471 3.484 -0.090 1,575 7,046 +212 Hover/Click
Total Volume and Open Interest 360,182 1,248,993 +6,150  
Brent Crude Oil(ICE) Weekly Monthly
May23 230317 74.70 75.92 71.40 72.97 -1.73 332,586 308,194 -1,658 Hover/Click
Jun23 230317 74.30 75.59 71.38 72.77 -1.52 306,202 506,214 +12,448 Hover/Click
Jul23 230317 74.08 75.42 71.38 72.68 -1.39 133,790 272,449 +9,401 Hover/Click
Aug23 230317 73.88 75.18 71.27 72.50 -1.32 67,246 129,573 -836 Hover/Click
Sep23 230317 73.60 74.92 71.09 72.27 -1.29 88,409 139,772 +2,171 Hover/Click
Oct23 230317 73.33 74.64 70.90 72.03 -1.26 35,965 80,057 +1,924 Hover/Click
Nov23 230317 73.07 74.39 70.73 71.81 -1.22 25,689 74,399 +2,597 Hover/Click
Dec23 230317 72.80 74.14 70.55 71.60 -1.17 156,188 219,194 +997 Hover/Click
Jan24 230317 72.56 73.73 70.38 71.37 -1.13 10,816 42,642 +647 Hover/Click
Feb24 230317 72.79 72.79 70.91 71.14 -1.09 7,229 52,127 +1,874 Hover/Click
Mar24 230317 72.73 72.73 70.50 70.97 -1.04 13,160 32,200 +121 Hover/Click
Apr24 230317 70.10 71.40 70.01 70.80 -1.00 3,585 13,075 +61 Hover/Click
May24 230317 71.65 71.65 70.33 70.67 -0.95 2,588 12,038 -86 Hover/Click
Jun24 230317 71.30 72.72 69.78 70.54 -0.91 35,971 77,076 -17 Hover/Click
Total Volume and Open Interest 1,302,532 2,219,909 +36,697  
Gas Oil(ICE) Weekly Monthly
Apr23 230317 760.75 788.00 757.50 775.50 +25.25 87,626 107,226 -3,856 Hover/Click
May23 230317 737.00 760.00 727.75 743.75 +16.75 75,262 101,172 +1,381 Hover/Click
Jun23 230317 722.75 741.00 709.50 724.25 +12.50 64,368 77,556 +1,304 Hover/Click
Jul23 230317 715.50 732.50 701.50 715.50 +10.25 21,903 36,507 +1,307 Hover/Click
Aug23 230317 713.50 729.50 699.75 713.25 +10.00 15,271 29,623 +288 Hover/Click
Sep23 230317 716.00 728.00 699.25 712.50 +10.00 19,594 34,480 -1,952 Hover/Click
Oct23 230317 716.00 726.25 699.00 711.75 +9.75 7,458 22,855 +348 Hover/Click
Nov23 230317 711.25 721.50 695.25 707.25 +9.25 3,417 17,349 +132 Hover/Click
Dec23 230317 701.50 715.75 689.00 701.00 +9.00 22,466 59,692 +1,291 Hover/Click
Jan24 230317 700.50 711.75 686.25 698.00 +8.75 1,565 13,794 -194 Hover/Click
Total Volume and Open Interest 328,488 565,118 +2,380  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230317 68.34 69.63 65.26 66.74 -1.61 29,126 27,157 -4,094 Hover/Click
May23 230317 68.52 69.85 65.44 66.93 -1.59 44,961 71,035 +793 Hover/Click
Jun23 230317 68.78 69.91 65.65 67.12 -1.51 49,382 83,589 +2,429 Hover/Click
Jul23 230317 68.62 69.83 65.81 67.16 -1.43 29,468 32,805 -1,161 Hover/Click
Aug23 230317 68.53 69.66 65.79 67.08 -1.35 21,830 16,693 +1,007 Hover/Click
Sep23 230317 68.26 69.42 65.74 66.92 -1.29 13,370 30,385 -220 Hover/Click
Oct23 230317 69.14 69.14 65.58 66.72 -1.24 1,785 9,721 -6 Hover/Click
Nov23 230317 68.88 68.88 65.79 66.51 -1.20 637 8,416 -20 Hover/Click
Dec23 230317 68.05 68.63 65.26 66.30 -1.17 13,188 74,711 +1,291 Hover/Click
Jan24 230317 66.09 66.09 66.09 66.09 -1.12 400 6,054 +37 Hover/Click
Feb24 230317 65.89 65.89 65.89 65.89 -1.09 189 2,981 +39 Hover/Click
Mar24 230317 65.71 65.71 65.71 65.71 -1.05 621 3,981 +51 Hover/Click
Apr24 230317 65.57 65.57 65.57 65.57 -1.01 141 1,030 -2 Hover/Click
May24 230317 65.44 65.44 65.44 65.44 -0.96 106 927 +0 Hover/Click
Jun24 230317 65.46 65.53 65.30 65.30 -0.92 2,399 12,588 +283 Hover/Click
Jul24 230317 65.12 65.12 65.12 65.12 -0.88 100 1,120 +0 Hover/Click
Total Volume and Open Interest 213,913 444,565 +2,212  
US Dollar Index(ICE) Weekly Monthly
Jun23 230317 104.100 104.125 103.335 103.360 -0.732 27,786 35,376 +727 Hover/Click
Sep23 230317 103.850 103.850 103.080 103.080 -0.732 16 490 +5 Hover/Click
Dec23 230317 102.850 102.850 102.850 102.850 -0.732 0 5 +0 Hover/Click
Total Volume and Open Interest 27,802 35,871 +732  
Australian Dollar(CME) Weekly Monthly
Jun23 230317 66.79 67.48 66.72 67.35 +0.63 133,978 148,996 -3,660 Hover/Click
Sep23 230317 67.58 67.63 67.34 67.54 +0.59 313 386 -33 Hover/Click
Dec23 230317 67.69 67.76 67.69 67.69 +0.58 0 82 +0 Hover/Click
Total Volume and Open Interest 134,670 150,293 -3,518  
British Pound(CME) Weekly Monthly
Jun23 230317 121.35 122.26 121.28 122.23 +0.75 110,008 175,629 -5,127 Hover/Click
Sep23 230317 122.12 122.36 121.57 122.35 +0.70 525 618 -218 Hover/Click
Dec23 230317 122.41 122.41 121.68 122.41 +0.67 0 8,367 +0 Hover/Click
Total Volume and Open Interest 112,119 186,634 -5,603  
Canadian Dollar(CME) Weekly Monthly
Jun23 230317 72.97 73.21 72.71 73.02 +0.07 116,589 181,826 -8,408 Hover/Click
Sep23 230317 73.25 73.33 72.83 73.12 +0.03 140 2,215 +47 Hover/Click
Dec23 230317 73.40 73.41 72.94 73.18 unch 4 990 +2 Hover/Click
Mar24 230317 73.24 73.51 73.08 73.24 -0.04 0 132 +0 Hover/Click
Total Volume and Open Interest 117,444 185,920 -8,237  
Japanese Yen(CME) Weekly Monthly
Jun23 230317 75.80 77.04 75.80 76.99 +1.06 245,528 164,711 -5,998 Hover/Click
Sep23 230317 77.00 77.98 76.91 77.95 +1.02 184 1,777 +7 Hover/Click
Dec23 230317 78.23 78.91 78.23 78.91 +1.00 13 170 +0 Hover/Click
Total Volume and Open Interest 246,899 172,891 -5,998  
Swiss Franc(CME) Weekly Monthly
Jun23 230317 108.73 109.37 108.65 109.20 +0.55 30,107 35,535 -1,485 Hover/Click
Sep23 230317 109.99 110.33 109.99 110.19 +0.49 3 372 +0 Hover/Click
Dec23 230317 110.98 111.04 110.98 110.98 +0.41 0 39 +0 Hover/Click
Total Volume and Open Interest 30,110 35,946 -1,485  
EuroFX(CME) Weekly Monthly
Jun23 230317 106.69 107.44 106.69 107.41 +0.69 297,532 720,460 -9,147 Hover/Click
Sep23 230317 107.22 107.87 107.19 107.85 +0.65 2,959 5,380 +18 Hover/Click
Dec23 230317 107.96 108.24 107.59 108.24 +0.61 259 1,721 +41 Hover/Click
Total Volume and Open Interest 303,645 732,157 -8,815  
Mexican Peso(CME) Weekly Monthly
Jun23 230317 524.88 527.25 517.38 519.63 -2.88 105,399 231,011 -1,169 Hover/Click
Sep23 230317 510.13 517.63 509.75 510.13 -3.13 0 638 +0 Hover/Click
Total Volume and Open Interest 105,399 231,677 -1,169  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230317 61.8500 62.7500 61.8200 62.7300 +1.0300 29,679 33,988 +214 Hover/Click
Sep23 230317 62.6000 62.6000 62.6000 62.6000 +0.9900 0 5 +0 Hover/Click
Total Volume and Open Interest 29,679 33,994 +214  
Brazilian Real(CME) Weekly Monthly
Apr23 230317 190.85 192.70 188.70 189.05 -1.00 14,533 40,602 +385  
May23 230317 190.10 191.80 187.95 188.30 -0.95 118 712 +20  
Jun23 230317 188.25 189.60 187.20 187.25 -1.00 55 1,429 +13 Hover/Click
Jul23 230317 186.20 186.20 186.20 186.20 -1.00        
Total Volume and Open Interest 14,706 42,743 +418  
Bitcoin RR(CME) Weekly Monthly
Mar23 230317 25040 27155 24985 27000 +1910 6,503 9,551 -148 Hover/Click
Apr23 230317 25175 27320 25120 27180 +1980 657 2,631 +23 Hover/Click
May23 230317 25500 27310 25160 27225 +1975 26 329 +7 Hover/Click
Jun23 230317 26975 27310 25230 27250 +1965 0 286 +0 Hover/Click
Jul23 230317 26935 27255 26935 27255 +1905 1 7 +1 Hover/Click
Total Volume and Open Interest 7,191 12,820 -118  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230317 130~250 131~130 130~250 131~090 +2~040 83 5,252 -8,096 Hover/Click
Jun23 230317 130~250 133~030 130~100 132~230 +2~040 605,093 1,197,770 +4,376 Hover/Click
Sep23 230317 131~020 132~260 131~020 132~220 +2~040 7 43 +1 Hover/Click
Total Volume and Open Interest 605,183 1,203,065 -3,719  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230317 114~000 115~080 113~175 115~040 +1~150 2,407 2,638 -648 Hover/Click
Jun23 230317 114~085 115~290 114~015 115~260 +1~200 2,891,532 4,178,940 -1,338 Hover/Click
Sep23 230317 114~200 116~200 114~200 116~120 +1~225 32 98 +7 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230317 109~266 109~266 108~140 109~266 +1~104 131 477 -1,593 Hover/Click
Jun23 230317 109~002 110~092 108~252 110~072 +1~080 2,187,362 4,411,083 -29,835 Hover/Click
Sep23 230317 110~232 110~232 110~232 110~232 +1~080 1 1 +1 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230317 102~297 103~181 102~237 103~181 +0~194 511 564 -697 Hover/Click
Jun23 230317 103~051 103~277 102~310 103~251 +0~182 1,057,486 2,301,169 +288 Hover/Click
Sep23 230317 104~043 104~132 104~043 104~132 +0~182 8 35 +3 Hover/Click
Total Volume and Open Interest 1,058,005 2,301,768 -406  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230317 95.685 95.925 95.685 95.825 +0.075 57,032 213,036 -5,066  
Sep23 230317 95.705 95.960 95.705 95.870 +0.095 32,060 119,538 -789  
Dec23 230317 95.805 96.055 95.795 95.990 +0.105 37,728 112,186 -7,977  
Mar24 230317 95.895 96.170 95.890 96.120 +0.150 34,146 78,631 -2,105  
Jun24 230317 96.010 96.305 96.005 96.255 +0.190 38,198 100,182 -4,499  
Sep24 230317 96.100 96.395 96.090 96.345 +0.195 30,500 87,158 -2,162  
Dec24 230317 96.135 96.425 96.105 96.370 +0.190 29,647 106,817 -1,572  
Mar25 230317 96.155 96.455 96.140 96.395 +0.180 20,444 51,095 -946  
Jun25 230317 96.195 96.490 96.185 96.425 +0.170 12,070 45,639 -1,470  
Sep25 230317 96.295 96.550 96.240 96.475 +0.165 11,898 26,640 -789  
Dec25 230317 96.335 96.620 96.320 96.540 +0.160 14,184 37,354 -3,384  
Mar26 230317 96.395 96.665 96.370 96.595 +0.160 17,397 27,898 -2,805  
Jun26 230317 96.535 96.705 96.470 96.645 +0.160 6,172 11,863 -1,835  
Sep26 230317 96.500 96.765 96.490 96.705 +0.155 3,658 11,667 -651  
Dec26 230317 96.645 96.835 96.600 96.775 +0.140 2,718 13,226 +83  
Mar27 230317 96.690 96.900 96.690 96.850 +0.135 2,906 16,705 +209  
Jun27 230317 96.775 96.950 96.775 96.900 +0.135 1,109 6,783 -61  
Sep27 230317 96.795 96.925 96.795 96.925 +0.135 955 3,825 -327  
Total Volume and Open Interest 377,719 1,245,088 -37,646  
Ultra T-Bond(CBOT)
Mar23 230317 143~23 143~23 140~09 143~23 +3~05 109 606 -5,431  
Jun23 230317 141~10 144~06 140~15 143~27 +2~28 314,738 1,432,880 -452  
Sep23 230317 143~27 143~27 143~27 143~27 +2~28 0 2 +0  
Total Volume and Open Interest 314,847 1,433,488 -5,883  
Ultra 10-Yr T-Note(CBOT)
Mar23 230317 121~150 122~085 121~145 122~085 +1~275 403 452 -6  
Jun23 230317 120~145 122~095 120~065 122~055 +1~260 638,390 1,558,256 +18,581  
Sep23 230317 121~305 121~305 121~305 121~305 +1~260        
Total Volume and Open Interest 638,793 1,558,708 +18,575  
30 Day Federal Funds(CBOT)
Mar23 230317 95.372 95.385 95.357 95.375 +0.010 20,929 173,202 +453  
Apr23 230317 95.230 95.295 95.200 95.270 +0.040 251,105 507,620 +15,031  
May23 230317 95.095 95.230 95.040 95.215 +0.130 200,183 273,527 +6,188  
Jun23 230317 95.120 95.375 95.060 95.340 +0.225 43,275 106,125 +1,623  
Jul23 230317 95.210 95.585 95.140 95.515 +0.310 115,837 220,280 -5,256  
Aug23 230317 95.435 95.840 95.325 95.755 +0.345 95,533 172,610 -2,128  
Total Volume and Open Interest 846,955 1,728,592 +13,665  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230317 148.26 148.92 147.86 148.17 -0.22 5,404 14,623 -662 Hover/Click
Sep23 230317 148.17 148.17 148.17 148.17 -0.22       Hover/Click
Dec23 230317 148.17 148.17 148.17 148.17 -0.22       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230317 142.80 149.22 142.46 147.82 +3.74 131,765 232,179 -6,790  
Sep23 230317 147.22 147.22 147.22 147.22 +3.74 1 3 +1  
Dec23 230317 146.82 146.82 146.82 146.82 +3.74        
Total Volume and Open Interest 131,766 232,182 -6,789  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230317 135.94 138.48 135.76 138.20 +1.65 1,285,704 1,479,542 -75,644 Hover/Click
Sep23 230317 135.18 137.36 135.18 137.36 +1.63 2 22 -6 Hover/Click
Dec23 230317 137.00 137.00 137.00 137.00 +1.65       Hover/Click
Total Volume and Open Interest 1,285,706 1,479,564 -75,650  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230317 118.04 119.47 117.82 119.29 +0.94 1,121,579 1,642,202 +1,842 Hover/Click
Sep23 230317 118.79 118.79 118.79 118.79 +0.94 2 9 -8 Hover/Click
Dec23 230317 120.36 120.36 120.36 120.36 +0.94       Hover/Click
Total Volume and Open Interest 1,121,581 1,642,211 +1,834  
Euro-Schatz(EUREX)
Jun23 230317 105.87 106.50 105.76 106.32 +0.32 1,114,037 1,986,889 -126,461  
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 1,114,037 1,986,890 -126,461  
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 53 80 +30  
Sep23 230317 96.675 96.735 96.675 96.735 +0.060 75 297 -12  
Total Volume and Open Interest 186 688 +66  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230317 106~11 106~11 106~11 106~11 +0~29 0 5,159 +0 Hover/Click
Jun23 230317 104~22 106~21 104~10 105~31 +0~29 256,245 394,474 -4,488 Hover/Click
Total Volume and Open Interest 256,245 399,666 -4,488  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230317 96.695 96.880 96.590 96.785 +0.045 377,035 553,675 +2,213  
Sep23 230317 96.560 96.860 96.480 96.730 +0.065 311,298 550,671 +386  
Dec23 230317 96.595 96.920 96.545 96.800 +0.075 277,383 360,319 +2,460  
Total Volume and Open Interest 2,364,831 3,532,920 -45,424  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230317 96.64 96.69 96.38 96.40 -0.23 103,164 251,320 +1,970  
Sep23 230317 96.64 96.70 96.38 96.42 -0.22 56,726 166,656 -1,762  
Dec23 230317 96.65 96.68 96.36 96.40 -0.25 23,401 179,647 -9,179  
Mar24 230317 96.64 96.68 96.39 96.42 -0.23 22,247 117,928 +2,704  
Jun24 230317 96.66 96.67 96.40 96.43 -0.20 25,644 107,662 +854  
Sep24 230317 96.64 96.64 96.41 96.45 -0.17 9,290 66,879 -7,267  
Dec24 230317 96.62 96.62 96.41 96.46 -0.13 8,366 52,411 -6,335  
Mar25 230317 96.65 96.65 96.42 96.49 -0.12 4,424 20,482 -2,803  
Jun25 230317 96.50 96.50 96.44 96.50 -0.11 61 1,051 +52  
Sep25 230317 96.44 96.53 96.44 96.53 -0.11 16 357 +5  
Total Volume and Open Interest 253,354 964,652 -21,768  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230317 96.67 96.71 96.54 96.61 -0.06 197,083 1,043,810 -4,389  
Sep23 230317 96.61 96.61 96.61 96.61 -0.06        
Total Volume and Open Interest 197,083 1,043,810    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230317 97.17 97.21 96.95 97.01 -0.17 298,320 815,800 -61,472  
Sep23 230317 97.01 97.01 97.01 97.01 -0.17        
Total Volume and Open Interest 298,320 815,800    
Gold(CMX) Weekly Monthly
Apr23 230317 1925.9 1993.7 1922.3 1973.5 +50.5 248,084 182,473 -6,260 Hover/Click
Jun23 230317 1942.7 2010.4 1939.1 1990.2 +50.5 34,769 227,868 +7,300 Hover/Click
Aug23 230317 1965.5 2027.1 1965.0 2007.1 +50.2 2,506 19,864 +343 Hover/Click
Oct23 230317 1975.1 2041.2 1975.1 2023.1 +50.0 1,057 7,284 +323 Hover/Click
Dec23 230317 1991.0 2057.8 1988.7 2038.8 +50.0 1,271 15,533 -50 Hover/Click
Feb24 230317 2013.4 2062.9 2012.2 2052.5 +53.8 165 1,801 +15 Hover/Click
Apr24 230317 2059.1 2063.6 2059.0 2063.2 +53.2 102 628 -29 Hover/Click
Jun24 230317 2081.0 2081.0 2076.9 2076.9 +53.2 17 575 +1 Hover/Click
Aug24 230317 2090.0 2090.0 2090.0 2090.0 +53.2 7 44 -7 Hover/Click
Oct24 230317 2111.0 2111.0 2103.3 2103.3 +53.2 0 21 +0 Hover/Click
Dec24 230317 2084.9 2119.2 2084.9 2115.7 +53.2 0 384 +0 Hover/Click
Total Volume and Open Interest 288,531 457,252 +1,532  
Silver(CMX) Weekly Monthly
Mar23 230317 2175.0 2235.1 2175.0 2235.1 +76.3 53 68 +18 Hover/Click
May23 230317 2185.5 2276.5 2178.5 2246.2 +77.0 56,943 96,998 -2,076 Hover/Click
Jul23 230317 2205.5 2292.5 2198.0 2264.2 +77.2 1,332 12,763 -21 Hover/Click
Sep23 230317 2218.5 2307.5 2218.5 2282.1 +76.4 515 5,085 +120 Hover/Click
Dec23 230317 2252.0 2333.5 2252.0 2307.0 +77.3 140 3,457 +31 Hover/Click
Mar24 230317 2322.5 2323.8 2322.5 2323.8 +77.3 41 456 +4 Hover/Click
May24 230317 2336.6 2336.6 2336.6 2336.6 +77.3 5 41 +5 Hover/Click
Total Volume and Open Interest 59,240 119,412 -1,901  
Platinum(NYMEX) Weekly Monthly
Apr23 230317 980.5 1005.2 966.5 978.6 +1.5 15,653 27,198 -2,678 Hover/Click
Jul23 230317 982.5 1005.5 969.2 980.9 +2.1 3,103 34,285 +835 Hover/Click
Oct23 230317 986.8 1006.3 974.5 984.9 +2.6 106 1,495 -18 Hover/Click
Jan24 230317 990.2 1002.0 988.5 988.5 +2.6 0 281 +0 Hover/Click
Total Volume and Open Interest 18,862 63,276 -1,861  
Palladium(NYMEX) Weekly Monthly
Mar23 230317 1433.00 1435.00 1372.20 1372.20 -23.60 1 34 +0 Hover/Click
Jun23 230317 1417.50 1447.00 1377.00 1386.10 -23.20 1,570 11,337 -22 Hover/Click
Sep23 230317 1457.00 1457.00 1397.90 1397.90 -23.60 8 223 +0 Hover/Click
Total Volume and Open Interest 1,579 11,605 -22  
Copper(CMX) Weekly Monthly
Mar23 230317 394.25 395.90 389.65 391.35 +2.80 592 2,004 -198 Hover/Click
May23 230317 387.65 395.25 387.00 389.25 +2.80 85,380 117,117 -2,695 Hover/Click
Jul23 230317 388.10 395.55 387.60 389.60 +2.60 11,113 39,303 -497 Hover/Click
Sep23 230317 390.20 395.95 388.25 389.95 +2.50 3,589 14,656 +53 Hover/Click
Dec23 230317 389.50 396.20 388.70 390.10 +2.25 1,131 16,027 +143 Hover/Click
Total Volume and Open Interest 102,794 201,694 -2,988  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230317 32487 32579 31949 32071 -413 243,128 78,553 +889 Hover/Click
Sep23 230317 32616 32739 32150 32234 -389 23 57 +9 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 282,879 101,670    
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230317 32193 32340 31926 32106 -143 38,669 12,451 -3,814 Hover/Click
Jun23 230317 32497 32577 31947 32071 -413 168,871 16,149 +537 Hover/Click
Sep23 230317 32580 32726 32158 32234 -389 65 184 +27 Hover/Click
Dec23 230317 32407 32407 32407 32407 -404 0 4 +0 Hover/Click
Total Volume and Open Interest 207,605 28,788 -3,250  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230317 3995.00 4009.25 3932.50 3947.00 -47.50 2,507,937 2,043,490 +77,477 Hover/Click
Sep23 230317 4026.00 4041.75 3963.00 3976.50 -51.25 665 3,231 +24 Hover/Click
Dec23 230317 4014.00 4058.00 4001.75 4007.00 -50.00 7 2,807 +2 Hover/Click
Mar24 230317 4020.50 4040.00 4020.50 4040.00 -50.00 0 51 +0 Hover/Click
Total Volume and Open Interest 2,975,523 2,529,519 -6,584  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230317 3961.00 3976.00 3922.75 3957.00 -3.50 161,305 62,169 -43,020 Hover/Click
Jun23 230317 3995.75 4009.25 3931.25 3947.00 -47.50 1,164,307 86,348 +2,401 Hover/Click
Sep23 230317 4026.50 4042.25 3963.00 3976.50 -51.25 724 752 +103 Hover/Click
Dec23 230317 4038.00 4038.00 3999.75 4007.00 -50.00 8 255 +6 Hover/Click
Total Volume and Open Interest 1,326,351 149,640 -40,509  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230317 12708.00 12811.25 12569.50 12644.75 -70.75 736,519 226,285 +18,160 Hover/Click
Sep23 230317 12835.25 12932.50 12694.00 12769.50 -76.00 264 779 +11 Hover/Click
Dec23 230317 12867.00 12977.25 12825.75 12867.00 -71.00 0 192 +0 Hover/Click
Total Volume and Open Interest 918,537 305,296 +1,904  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230317 12580.75 12636.00 12500.00 12594.65 +11.65 154,357 117,693 -25,173 Hover/Click
Jun23 230317 12710.25 12810.00 12569.00 12644.75 -70.75 1,190,673 64,141 +19,842 Hover/Click
Sep23 230317 12820.75 12933.00 12699.25 12769.50 -76.00 732 528 +119 Hover/Click
Total Volume and Open Interest 1,345,787 182,503 -5,194  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230317 2442.90 2458.00 2382.80 2390.40 -58.30 20,529 40,839 -2,152 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 22,556 47,830 -3,588  
Volatility Index(CBOE)
Mar23 230317 23.30 26.20 22.61 25.63 +2.61 92,983 61,049 -15,703  
Apr23 230317 23.55 26.50 23.35 26.15 +2.60 108,566 125,547 -5,255  
May23 230317 23.98 26.17 23.67 25.95 +2.13 36,216 48,944 +1,277  
Jun23 230317 24.27 26.05 23.95 25.89 +1.79 16,879 39,274 +521  
Total Volume and Open Interest 271,281 329,360 -20,722  
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 55,121 116,613 -12,149 Hover/Click
Jun23 230317 1784.70 1795.60 1733.00 1738.40 -47.80 375,458 480,536 +23,764 Hover/Click
Sep23 230317 1797.20 1806.80 1748.70 1751.80 -51.30 27 26 +2 Hover/Click
Total Volume and Open Interest 430,606 597,175 +11,617  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230317 1775.60 1780.50 1739.40 1759.00 -12.50 10,753 11,404 -3,164 Hover/Click
Jun23 230317 1785.70 1795.50 1733.00 1738.40 -47.80 120,524 10,912 +644 Hover/Click
Sep23 230317 1795.00 1804.50 1749.00 1751.80 -51.30 22 65 +12 Hover/Click
Total Volume and Open Interest 131,299 22,390 -2,508  
Nikkei 225(CME)
Jun23 230317 27110 27235 26720 26790 -315 5,812 10,509 -303  
Sep23 230317 26945 26945 26880 26945 -315        
Total Volume and Open Interest 5,812 10,509 -303  
Nikkei 225(SGX) Weekly Monthly
Jun23 230317 26690 27100 26435 27030 +295 84,121 101,577 +2,797  
Sep23 230317 26980 26980 26980 26980 +295 0 158 +0  
Dec23 230317 26770 26770 26770 26770 +295 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230317 26675 27100 26430 27030 +290 1,714,817 421,685 +42,585  
Sep23 230317 26605 27040 26380 26950 +270 29,389 7,369 +345  
Dec23 230317 26460 26805 26165 26750 +290 3,464 4,872 +1,381  
Total Volume and Open Interest 1,823,026 540,096 +44,638  
Nikkei 225(JPX)
Jun23 230317 26670 27100 26430 27030 +290 112,176 217,664 +2,674  
Sep23 230317 26620 27040 26390 26950 +270 1,519 7,566 +473  
Dec23 230317 26330 26750 26180 26750 +290 73 32,350 +542  
Total Volume and Open Interest 113,776 290,422 +3,686  
Nikkei 225(CME) Yen
Jun23 230317 27020 27145 26645 26710 -305 35,513 34,202 -1,941  
Sep23 230317 26655 27055 26635 26655 -305 0 32 +0  
Dec23 230317 26450 26450 26450 26450 -305        
Total Volume and Open Interest 35,513 34,254 -1,941  
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 -116.5 114,382 157,631 -78,759  
Apr23 230317 7092.0 7115.5 6904.0 6934.5 -102.0 97,944 188,368 +52,187  
May23 230317 6860.5 6860.5 6860.5 6860.5 -100.0        
Jun23 230317 6966.5 6970.0 6793.0 6811.5 -102.0 546 1,123 -106  
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 212,872 347,123 -26,678  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230317 19132 19629 19054 19572 +425 149,034 116,957 -692  
Apr23 230317 19161 19671 19100 19621 +435 2,455 4,873 +520  
May23 230317 19510 19539 19510 19539 +370 0 609 +0  
Total Volume and Open Interest 152,278 140,601 -130  
DAX(EUREX) Weekly Monthly
Mar23 230317 15038.0 15150.0 14913.0 14967.0 -22.0 85,019 36,883 -28,708  
Jun23 230317 15188.0 15314.0 14849.0 14921.0 -229.0 81,873 83,473 +12,539  
Sep23 230317 15004.0 15023.0 15004.0 15023.0 -234.0 13 122 +9  
Total Volume and Open Interest 166,905 120,478 -16,160  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 34,902 7,890 -5,427  
Jun23 230317 15185.0 15316.0 14850.0 14921.0 -229.0 28,630 10,778 +2,575  
Sep23 230317 15128.0 15128.0 15015.0 15023.0 -234.0 0 1 +0  
Total Volume and Open Interest 63,532 18,669 -2,852  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 1,549,379 1,316,550 -824,190  
Jun23 230317 4082 4112 3979 4000 -61 1,762,753 3,810,432 +433,203  
Sep23 230317 4020 4021 4013 4021 -58 12 521 +4  
Total Volume and Open Interest 3,312,144 5,164,244 -390,983  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230317 10628 10671 10427 10473 -114 51,585 146,736 +6,074  
Sep23 230317 10503 10503 10503 10503 -114 20 78 +11  
Dec23 230317 10534 10534 10534 10534 -111        
Total Volume and Open Interest 105,535 228,295 -25,385  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230317 7444.50 7508.00 7444.50 7460.00 +51.50 150,786 111,150 -26,201  
Jun23 230317 7442.00 7507.50 7302.50 7326.50 -77.00 171,610 582,796 +16,972  
Sep23 230317 7458.50 7458.50 7319.00 7319.00 -90.00 1 219 -1  
Total Volume and Open Interest 322,397 694,173 -9,230  
SPI 200(SFE) Weekly Monthly
Jun23 230317 6982.0 7023.0 6888.0 7019.0 +34.0 82,010 295,975 +8,748  
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 89,019 349,467 -59,624  
FTSE MIB(ISE)
Mar23 230317 26125.00 26290.00 26095.00 26116.00 +205.00 29,621 39,321 -26,387  
Jun23 230317 25675.00 25895.00 24850.00 25028.00 -401.00 20,867 87,768 +8,962  
Sep23 230317 25190.00 25190.00 25095.00 25095.00 -451.00 3 17 +3  
Total Volume and Open Interest 50,491 127,106 -17,422  
KOSPI 200(KFE)
Jun23 230317 313.05 313.85 310.75 313.40 +3.80 300,575 311,281 -7,129  
Sep23 230317 314.45 315.20 312.35 314.90 +4.10 164 19,954 +4  
Dec23 230317 314.90 314.90 314.90 314.90 +1.45 0 28,932 +1,050  
Total Volume and Open Interest 300,740 372,979 -6,024  
GSCI(CME) Weekly Monthly
Apr23 230317 549.50 551.10 535.30 541.15 -2.80 7 945 -3  
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 7 945 -3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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

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