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 Mon March 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230320 1473.00 1487.75 1462.00 1486.00 +9.50 119,474 303,669 -3,940 Hover/Click
Jul23 230320 1458.00 1468.25 1442.75 1466.75 +5.50 65,606 170,936 +880 Hover/Click
Aug23 230320 1416.75 1421.75 1400.75 1420.25 +1.50 4,896 18,943 +212 Hover/Click
Sep23 230320 1345.00 1349.50 1330.00 1345.75 -2.00 2,986 14,516 +405 Hover/Click
Nov23 230320 1311.00 1315.75 1296.25 1309.00 -4.50 35,253 145,914 +3,329 Hover/Click
Jan24 230320 1316.75 1320.25 1301.75 1314.50 -3.75 3,189 16,498 +401 Hover/Click
Mar24 230320 1308.00 1314.25 1295.00 1309.75 -2.25 1,388 15,353 +102 Hover/Click
May24 230320 1305.75 1314.50 1296.50 1311.00 -2.00 547 6,128 +67 Hover/Click
Jul24 230320 1306.50 1316.75 1299.25 1313.75 -1.50 716 2,232 +229 Hover/Click
Aug24 230320 1298.75 1298.75 1298.75 1298.75 -1.25 0 14 +0 Hover/Click
Sep24 230320 1270.75 1270.75 1270.75 1270.75 -1.25 0 101 +0 Hover/Click
Nov24 230320 1258.25 1262.25 1248.00 1256.25 -4.75 562 4,651 -376 Hover/Click
Jan25 230320 1257.50 1257.50 1257.50 1257.50 -4.75 0 18 +0 Hover/Click
Mar25 230320 1249.75 1249.75 1249.75 1249.75 -4.75       Hover/Click
Total Volume and Open Interest 234,617 699,219 +1,309  
Soybean Meal(CBOT) Weekly Monthly
May23 230320 465.00 468.00 457.50 462.70 -3.30 80,919 194,590 -5,629 Hover/Click
Jul23 230320 458.10 461.30 450.50 455.70 -3.50 42,280 112,730 +627 Hover/Click
Aug23 230320 445.20 447.90 437.80 442.30 -3.70 7,445 17,331 +555 Hover/Click
Sep23 230320 429.20 431.30 422.30 425.80 -3.70 5,756 20,317 +560 Hover/Click
Oct23 230320 417.60 419.10 410.80 413.20 -4.00 3,962 14,335 +835 Hover/Click
Dec23 230320 413.70 416.00 407.90 410.30 -4.10 10,016 55,276 +1,083 Hover/Click
Jan24 230320 409.10 410.00 402.40 404.50 -4.20 1,787 9,415 +86 Hover/Click
Mar24 230320 398.10 398.70 391.20 393.60 -3.70 294 6,040 +82 Hover/Click
May24 230320 389.80 392.50 385.60 387.20 -4.20 124 1,319 +59 Hover/Click
Jul24 230320 388.50 390.40 383.80 384.90 -4.60 41 808 +2 Hover/Click
Total Volume and Open Interest 152,659 433,106 -1,747  
Soybean Oil(CBOT) Weekly Monthly
May23 230320 57.33 58.39 56.04 57.99 +0.53 65,606 159,872 -1,151 Hover/Click
Jul23 230320 57.37 58.40 56.05 57.94 +0.46 43,337 114,523 -2,881 Hover/Click
Aug23 230320 56.83 57.81 55.55 57.29 +0.35 6,978 32,760 +740 Hover/Click
Sep23 230320 56.30 57.23 55.05 56.66 +0.27 3,574 31,325 +122 Hover/Click
Oct23 230320 55.70 56.57 54.49 56.00 +0.22 2,894 21,180 +557 Hover/Click
Dec23 230320 55.29 56.20 54.12 55.68 +0.24 7,863 65,861 +855 Hover/Click
Jan24 230320 54.73 55.98 53.93 55.44 +0.21 1,043 10,915 +41 Hover/Click
Mar24 230320 54.72 55.82 53.82 55.32 +0.22 473 7,338 +91 Hover/Click
May24 230320 55.38 55.80 53.84 55.30 +0.19 440 2,428 +135 Hover/Click
Jul24 230320 55.43 55.79 53.89 55.34 +0.20 173 2,139 +18 Hover/Click
Total Volume and Open Interest 132,381 452,786 -1,473  
Canola(WCE) Weekly Monthly
May23 230320 751.6 753.1 736.7 738.6 -13.0 15,920 126,491 -2,672 Hover/Click
Jul23 230320 745.2 745.2 729.2 730.3 -14.8 11,336 103,945 -283 Hover/Click
Nov23 230320 725.3 725.3 707.4 708.7 -18.0 4,361 75,916 +1,799 Hover/Click
Jan24 230320 729.5 729.5 711.4 712.8 -18.2 176 4,163 +16 Hover/Click
Mar24 230320 733.3 733.3 717.2 717.2 -17.6 34 1,240 +0 Hover/Click
May24 230320 717.2 717.2 717.2 717.2 -17.6 0 4 +0 Hover/Click
Total Volume and Open Interest 41,686 311,792 -1,140  
Corn(CBOT) Weekly Monthly
May23 230320 633.00 634.00 625.00 633.00 -1.25 141,477 500,488 -1,959 Hover/Click
Jul23 230320 616.00 617.00 608.25 615.50 -2.25 79,435 349,792 +5,057 Hover/Click
Sep23 230320 566.00 568.25 561.50 567.75 -1.00 19,165 177,160 +1,690 Hover/Click
Dec23 230320 560.00 560.50 554.50 560.00 -1.25 26,985 266,893 +1,904 Hover/Click
Mar24 230320 568.00 569.00 563.50 568.25 -1.75 2,476 25,058 +350 Hover/Click
May24 230320 574.25 574.25 568.75 573.25 -2.00 529 7,652 +148 Hover/Click
Jul24 230320 573.50 575.50 570.50 575.00 -2.25 353 4,593 +69 Hover/Click
Sep24 230320 548.00 548.75 545.25 548.75 +0.25 85 1,335 +5 Hover/Click
Dec24 230320 537.75 538.75 535.75 538.75 +1.00 232 12,158 +22 Hover/Click
Mar25 230320 545.75 545.75 545.75 545.75 +1.50 2 176 +0 Hover/Click
Total Volume and Open Interest 270,759 1,346,712 +7,287  
Wheat(CBOT) Weekly Monthly
May23 230320 708.50 708.50 695.25 700.75 -9.75 58,006 184,497 -863 Hover/Click
Jul23 230320 718.25 718.25 703.50 708.50 -11.00 26,693 98,375 -2,790 Hover/Click
Sep23 230320 726.00 726.00 712.50 716.75 -12.00 9,405 34,198 +949 Hover/Click
Dec23 230320 742.00 742.00 725.75 729.50 -13.00 6,415 37,819 +1,117 Hover/Click
Mar24 230320 746.00 747.50 735.25 738.50 -13.50 1,008 6,589 +52 Hover/Click
May24 230320 747.00 747.25 737.00 740.00 -13.25 66 1,206 +13 Hover/Click
Total Volume and Open Interest 101,756 364,810 -1,498  
Wheat(KCBT) Weekly Monthly
May23 230320 830.25 833.75 820.00 829.75 -6.00 21,777 79,581 -2,319 Hover/Click
Jul23 230320 818.25 822.00 808.00 815.25 -7.50 12,946 50,316 +314 Hover/Click
Sep23 230320 812.75 821.00 808.00 814.00 -8.25 2,977 19,907 +308 Hover/Click
Dec23 230320 818.00 824.75 811.75 816.75 -8.75 2,416 18,209 +411 Hover/Click
Mar24 230320 812.00 823.00 811.75 816.00 -8.00 577 1,785 +188 Hover/Click
May24 230320 812.75 813.00 806.00 809.25 -7.00 82 193 +19 Hover/Click
Jul24 230320 779.75 779.75 771.00 774.50 -6.75 57 512 -1 Hover/Click
Total Volume and Open Interest 40,850 170,631 -1,076  
Wheat(MGE) Weekly Monthly
May23 230320 859.25 859.75 848.00 851.50 -9.25 2,658 27,466 +0 Hover/Click
Jul23 230320 855.50 858.50 847.75 850.00 -9.25 1,560 14,406 +0 Hover/Click
Sep23 230320 847.00 854.50 843.75 845.50 -9.50 487 10,934 +0 Hover/Click
Dec23 230320 852.00 858.00 847.25 849.00 -9.00 333 4,499 +0 Hover/Click
Mar24 230320 850.00 850.00 850.00 850.00 -7.75 69 163 +0 Hover/Click
May24 230320 845.00 845.00 845.00 845.00 -5.50 23 23 +0 Hover/Click
Total Volume and Open Interest 5,140 57,510 +0  
Oats(CBOT) Weekly Monthly
May23 230320 345.75 361.75 345.25 355.75 +7.75 82 3,027 +15 Hover/Click
Jul23 230320 347.50 359.75 347.50 353.25 +6.00 11 758 +2 Hover/Click
Sep23 230320 350.75 359.00 350.75 356.75 +5.00 12 326 +10 Hover/Click
Dec23 230320 359.25 369.00 359.25 365.75 +5.50 30 495 +2 Hover/Click
Total Volume and Open Interest 135 4,625 +29  
Rough Rice(CBOT) Weekly Monthly
Mar23 230314 16.73 16.73 16.73 16.73 +0.38 2 2 +2 Hover/Click
May23 230320 17.07 17.34 17.00 17.31 +0.10 254 4,957 -50 Hover/Click
Jul23 230320 17.15 17.35 17.15 17.33 +0.09 5 656 +1 Hover/Click
Sep23 230320 15.45 15.45 15.44 15.44 +0.06 25 2,315 +21 Hover/Click
Total Volume and Open Interest 286 8,144 -28  
Live Cattle(CME) Weekly Monthly
Apr23 230320 163.100 163.100 161.935 162.035 -0.295 21,542 58,711 -7,156 Hover/Click
Jun23 230320 156.750 157.035 155.450 155.535 -0.865 32,192 129,511 -2,494 Hover/Click
Aug23 230320 156.750 156.985 155.700 155.750 -0.650 14,915 75,134 +435 Hover/Click
Oct23 230320 161.600 161.700 160.800 160.830 -0.520 6,285 31,952 +635 Hover/Click
Dec23 230320 166.685 166.785 166.100 166.150 -0.300 3,772 21,953 +732 Hover/Click
Feb24 230320 170.300 170.485 169.880 169.935 -0.215 662 5,233 +41 Hover/Click
Total Volume and Open Interest 79,631 326,871 -7,694  
Feeder Cattle(CME) Weekly Monthly
Mar23 230320 189.550 189.750 188.185 188.200 -0.650 981 3,507 -161 Hover/Click
Apr23 230320 195.300 195.685 194.330 194.630 -0.020 4,370 12,272 +54 Hover/Click
May23 230320 200.500 200.880 198.880 199.150 -0.800 4,309 20,118 +378 Hover/Click
Aug23 230320 215.750 216.050 214.450 214.700 -0.600 2,642 12,915 +478 Hover/Click
Sep23 230320 218.735 219.000 217.650 218.000 -0.350 1,224 4,314 +364 Hover/Click
Oct23 230320 220.935 221.185 219.880 220.050 -0.350 541 2,168 +8 Hover/Click
Nov23 230320 222.000 222.350 221.100 221.685 +0.135 154 1,002 +68 Hover/Click
Total Volume and Open Interest 14,274 56,884 +1,218  
Lean Hogs(CME) Weekly Monthly
Apr23 230320 78.700 79.030 77.430 77.780 -2.100 28,652 44,782 -1,792 Hover/Click
May23 230320 85.750 86.130 84.550 85.150 -1.630 753 1,463 +72  
Jun23 230320 91.500 92.950 90.800 91.880 -1.450 35,189 83,951 +3,107 Hover/Click
Jul23 230320 94.450 95.250 93.300 94.180 -1.450 8,731 17,684 +171 Hover/Click
Aug23 230320 94.880 95.630 93.800 94.530 -1.420 9,035 25,474 +555 Hover/Click
Oct23 230320 83.330 84.600 82.580 83.450 -0.880 5,173 25,922 -95 Hover/Click
Dec23 230320 77.250 78.680 76.600 77.480 -0.520 2,550 14,678 +305 Hover/Click
Feb24 230320 80.930 82.280 80.330 81.230 -0.100 608 6,453 -51 Hover/Click
Total Volume and Open Interest 90,954 222,129 +2,325  
Class III Milk(CME) Weekly Monthly
Mar23 230320 18.06 18.11 18.04 18.05 -0.02 251 5,140 -155 Hover/Click
Apr23 230320 19.00 19.44 18.94 19.02 -0.15 1,177 5,122 -92 Hover/Click
May23 230320 18.74 19.06 18.42 18.51 -0.35 427 3,491 +134 Hover/Click
Jun23 230320 19.00 19.10 18.64 18.64 -0.36 303 2,373 -28 Hover/Click
Jul23 230320 19.28 19.28 18.88 19.03 -0.29 48 1,689 -5 Hover/Click
Aug23 230320 19.60 19.64 19.24 19.46 -0.14 38 1,173 -4 Hover/Click
Sep23 230320 19.66 19.66 19.64 19.66 -0.09 27 1,222 +17 Hover/Click
Oct23 230320 19.80 19.80 19.68 19.80 -0.04 7 942 +3 Hover/Click
Nov23 230320 19.59 19.59 19.53 19.59 -0.16 34 851 +23 Hover/Click
Dec23 230320 19.40 19.40 19.09 19.27 -0.13 32 734 +17 Hover/Click
Jan24 230320 19.00 19.00 19.00 19.00 unch 5 120 +2 Hover/Click
Feb24 230320 18.95 18.95 18.95 18.95 unch 21 138 +3 Hover/Click
Mar24 230320 18.91 18.91 18.91 18.91 unch 15 185 +0 Hover/Click
Total Volume and Open Interest 2,385 23,304 -85  
Cocoa(ICE) Weekly Monthly
May23 230320 2715 2796 2713 2785 +47 32,963 131,735 -4,247 Hover/Click
Jul23 230320 2698 2766 2697 2756 +35 16,652 80,126 +612 Hover/Click
Sep23 230320 2688 2751 2686 2741 +33 6,404 52,877 +198 Hover/Click
Dec23 230320 2669 2725 2667 2718 +30 2,872 49,653 +75 Hover/Click
Mar24 230320 2635 2686 2635 2681 +28 765 21,546 +185 Hover/Click
May24 230320 2621 2669 2621 2661 +23 77 4,840 -1 Hover/Click
Jul24 230320 2607 2655 2607 2642 +19 15 4,881 -3 Hover/Click
Total Volume and Open Interest 65,903 348,815 -3,181  
Coffee "C"(ICE) Weekly Monthly
Mar23 230320 184.90 184.90 184.90 184.90 +1.90 66 1 -71 Hover/Click
May23 230320 174.60 178.80 173.35 178.50 +1.90 15,312 75,242 -1,523 Hover/Click
Jul23 230320 173.20 177.75 172.35 177.50 +2.05 5,338 44,656 -686 Hover/Click
Sep23 230320 172.35 175.85 170.70 175.70 +1.95 2,905 32,231 +315 Hover/Click
Dec23 230320 170.65 173.90 169.00 173.70 +1.80 903 27,507 -100 Hover/Click
Mar24 230320 170.25 173.40 169.25 173.20 +1.65 412 8,963 +83 Hover/Click
Total Volume and Open Interest 40,243 198,500 -2,122  
Orange Juice(ICE) Weekly Monthly
May23 230320 243.85 243.85 236.15 238.15 -4.40 340 8,602 +181 Hover/Click
Jul23 230320 232.75 232.90 228.70 230.55 -4.50 51 959 +17 Hover/Click
Sep23 230320 224.45 225.40 224.45 225.40 -3.85 1 438 +0 Hover/Click
Nov23 230320 218.40 218.90 218.40 218.90 -3.85 0 106 +0 Hover/Click
Jan24 230320 209.40 209.40 209.40 209.40 -3.85 0 6 +0 Hover/Click
Mar24 230320 201.40 201.40 201.40 201.40 -3.85       Hover/Click
Total Volume and Open Interest 360 10,111 +198  
Sugar #11(ICE) Weekly Monthly
May23 230320 20.50 20.69 20.42 20.48 -0.19 39,076 361,805 +2,721 Hover/Click
Jul23 230320 20.05 20.16 19.92 19.99 -0.16 19,585 240,754 +23 Hover/Click
Oct23 230320 19.79 19.91 19.67 19.75 -0.12 10,476 127,905 +1,478 Hover/Click
Mar24 230320 19.78 19.92 19.67 19.77 -0.08 5,277 100,941 +973 Hover/Click
May24 230320 18.81 18.88 18.70 18.78 -0.06 825 28,282 +157 Hover/Click
Jul24 230320 18.11 18.13 18.00 18.07 -0.04 1,018 24,614 +592 Hover/Click
Oct24 230320 17.66 17.67 17.55 17.65 -0.01 747 18,691 -204 Hover/Click
Mar25 230320 17.54 17.58 17.45 17.56 +0.02 396 13,839 +305 Hover/Click
May25 230320 16.77 16.86 16.71 16.86 +0.04 51 6,408 +7 Hover/Click
Total Volume and Open Interest 115,972 927,220 +6,068  
London Cocoa(LCE) Weekly Monthly
May23 230320 2093 2109 2080 2102 unch 9,857 83,435 +25 Hover/Click
Jul23 230320 2068 2094 2064 2087 +7 6,841 51,569 +1,354 Hover/Click
Sep23 230320 2054 2072 2043 2065 +9 3,504 41,811 -72 Hover/Click
Dec23 230320 2006 2024 2000 2015 +3 2,719 46,649 +468 Hover/Click
Mar24 230320 1961 1979 1956 1969 +2 1,923 37,149 -153 Hover/Click
May24 230320 1940 1958 1938 1950 unch 1,232 11,650 -94 Hover/Click
Jul24 230320 1928 1943 1928 1938 -1 335 4,925 +50 Hover/Click
Total Volume and Open Interest 37,835 282,053 +1,579  
London Sugar(LCE) Weekly Monthly
May23 230320 582.70 584.80 580.00 580.60 -4.50 3,283 44,234 +4 Hover/Click
Aug23 230320 569.60 570.90 566.30 566.90 -4.70 1,950 21,921 +204 Hover/Click
Oct23 230320 555.00 556.20 552.00 552.90 -3.90 997 11,993 +184 Hover/Click
Dec23 230320 543.50 545.10 541.80 542.70 -3.10 451 7,313 +150 Hover/Click
Mar24 230320 535.50 537.10 534.10 535.00 -2.80 122 3,920 -18 Hover/Click
Total Volume and Open Interest 9,310 90,785 +575  
Cotton(ICE) Weekly Monthly
May23 230320 77.60 79.49 76.68 77.22 -0.61 17,533 94,036 +2,430 Hover/Click
Jul23 230320 78.44 80.00 77.23 77.70 -0.74 8,512 45,721 +1,044 Hover/Click
Oct23 230320 78.90 78.90 78.85 78.85 -0.71 0 16 +0 Hover/Click
Dec23 230320 79.25 80.92 78.25 78.81 -0.70 5,781 45,943 +559 Hover/Click
Mar24 230320 79.61 80.18 78.02 78.52 -0.48 1,025 4,511 +49 Hover/Click
May24 230320 79.29 79.29 77.95 78.39 -0.35 238 1,179 +69 Hover/Click
Total Volume and Open Interest 37,788 195,248 +4,250  
Crude Oil(NYM) Weekly Monthly
Apr23 230320 66.62 67.70 64.12 67.64 +0.91 152,255 50,109 -24,861 Hover/Click
May23 230320 66.90 67.90 64.36 67.82 +0.89 482,485 358,713 +18,748 Hover/Click
Jun23 230320 67.07 68.06 64.58 67.98 +0.86 243,122 242,050 -7,610 Hover/Click
Jul23 230320 67.16 68.08 64.66 68.01 +0.85 127,497 176,445 +12,057 Hover/Click
Aug23 230320 66.83 67.96 64.67 67.90 +0.82 63,773 77,209 +2,515 Hover/Click
Sep23 230320 66.81 67.77 64.59 67.71 +0.79 64,662 118,051 +1,211 Hover/Click
Oct23 230320 66.43 67.48 64.42 67.48 +0.76 16,215 65,433 -898 Hover/Click
Nov23 230320 66.31 67.34 64.29 67.26 +0.75 7,554 30,803 +420 Hover/Click
Dec23 230320 66.23 67.12 64.13 67.04 +0.74 94,461 217,069 +2,513 Hover/Click
Jan24 230320 66.08 66.88 64.37 66.81 +0.72 2,998 38,038 -394 Hover/Click
Feb24 230320 65.56 66.65 64.23 66.59 +0.70 2,030 22,567 +22 Hover/Click
Mar24 230320 65.89 66.47 63.91 66.40 +0.69 8,676 26,873 -521 Hover/Click
Apr24 230320 66.23 66.23 64.22 66.23 +0.66 613 17,210 +164 Hover/Click
May24 230320 66.09 66.09 64.20 66.09 +0.65 525 11,992 -63 Hover/Click
Jun24 230320 65.30 66.02 63.60 65.95 +0.65 21,984 74,381 +1,170 Hover/Click
Jul24 230320 65.76 65.76 64.05 65.76 +0.64 339 10,198 -16 Hover/Click
Total Volume and Open Interest 1,337,361 1,795,230 +4,573  
e-miNY Crude Oil(NYM)
Apr23 230320 66.350 67.650 64.150 67.650 +0.900 3,752 2,130 +622  
May23 230320 66.975 67.900 64.350 67.825 +0.900 16,314 2,954 +940  
Jun23 230320 67.200 68.025 64.600 68.000 +0.875 1,213 881 +391  
Jul23 230320 67.100 68.050 64.675 68.000 +0.850 116 173 +22  
Aug23 230320 67.600 67.950 65.025 67.900 +0.825 15 54 -2  
Sep23 230320 67.500 67.750 64.575 67.700 +0.775 13 43 +2  
Oct23 230320 66.250 67.500 64.725 67.500 +0.775 2 5 -1  
Nov23 230320 67.250 67.250 65.900 67.250 +0.750 0 15 +0  
Dec23 230320 66.600 67.100 64.150 67.050 +0.750 69 425 +10  
Jan24 230320 66.800 66.800 66.800 66.800 +0.700 12 9 +0  
Total Volume and Open Interest 21,522 6,784 +1,990  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230320 267.50 272.24 258.60 268.71 +0.84 51,343 45,723 -5,331 Hover/Click
May23 230320 254.00 257.18 245.68 255.78 +1.06 52,182 70,762 +3,449 Hover/Click
Jun23 230320 247.01 249.63 239.33 248.88 +0.93 34,908 37,421 -1,073 Hover/Click
Jul23 230320 245.47 246.86 237.32 246.45 +0.98 14,811 22,363 +918 Hover/Click
Aug23 230320 243.62 246.14 237.79 246.05 +1.05 7,802 13,695 +336 Hover/Click
Sep23 230320 244.11 246.47 237.26 246.28 +1.08 7,349 14,984 +564 Hover/Click
Oct23 230320 244.62 246.53 237.96 246.46 +1.18 3,529 10,279 +58 Hover/Click
Nov23 230320 239.12 246.36 238.22 246.36 +1.21 2,866 9,608 -40 Hover/Click
Dec23 230320 245.09 246.03 237.08 245.90 +1.23 8,257 21,644 +338 Hover/Click
Jan24 230320 244.97 245.74 237.03 245.69 +1.23 1,185 3,846 +47 Hover/Click
Feb24 230320 244.56 245.23 236.70 245.23 +1.23 579 2,379 -69 Hover/Click
Mar24 230320 243.54 244.23 235.88 244.23 +1.28 488 3,059 +51 Hover/Click
Apr24 230320 239.95 242.64 236.64 242.64 +1.38 298 2,560 +62 Hover/Click
May24 230320 241.00 241.91 236.24 241.91 +1.54 165 1,247 +42 Hover/Click
Total Volume and Open Interest 186,408 270,210 -484  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230320 250.15 253.77 240.96 253.60 +3.45 50,274 55,457 -6,753 Hover/Click
May23 230320 246.23 249.86 237.92 249.68 +3.10 66,562 80,213 +2,248 Hover/Click
Jun23 230320 241.11 244.27 232.98 244.09 +2.87 33,667 56,802 -812 Hover/Click
Jul23 230320 236.27 239.22 228.35 239.05 +2.78 14,037 25,132 +648 Hover/Click
Aug23 230320 231.93 234.42 224.62 234.25 +2.79 9,271 10,428 +78 Hover/Click
Sep23 230320 227.43 229.42 220.09 229.23 +2.71 8,374 24,606 -16 Hover/Click
Oct23 230320 210.07 213.31 206.06 213.28 +2.80 3,506 13,638 +40 Hover/Click
Nov23 230320 205.19 208.73 203.54 208.50 +2.84 2,305 10,456 +429 Hover/Click
Dec23 230320 203.23 205.20 196.23 204.99 +2.82 2,987 12,994 +493 Hover/Click
Jan24 230320 198.86 203.39 198.79 203.31 +2.83 577 9,809 -74 Hover/Click
Total Volume and Open Interest 191,952 305,372 -3,638  
e-miNY RBOB Gasoline(NYM)
Apr23 230320 250.20 253.60 250.20 253.60 +3.45 0 2 +0  
May23 230320 249.68 249.68 249.68 249.68 +3.10        
Jun23 230320 244.09 244.09 244.09 244.09 +2.87 0 2 +0  
Jul23 230320 239.05 239.05 239.05 239.05 +2.78 0 2 +0  
Total Volume and Open Interest 0 6 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230320 2.347 2.427 2.211 2.223 -0.115 118,455 83,856 -13,466 Hover/Click
May23 230320 2.460 2.521 2.324 2.331 -0.115 101,395 319,224 +14,743 Hover/Click
Jun23 230320 2.667 2.726 2.550 2.556 -0.106 26,605 64,391 -349 Hover/Click
Jul23 230320 2.858 2.916 2.765 2.772 -0.089 26,018 102,857 -1,026 Hover/Click
Aug23 230320 2.908 2.953 2.808 2.814 -0.086 10,213 41,120 +437 Hover/Click
Sep23 230320 2.871 2.910 2.772 2.778 -0.084 12,242 97,366 +628 Hover/Click
Oct23 230320 2.955 2.990 2.856 2.862 -0.081 19,149 95,649 +12 Hover/Click
Nov23 230320 3.279 3.329 3.216 3.224 -0.061 5,773 44,315 -72 Hover/Click
Dec23 230320 3.718 3.730 3.626 3.633 -0.058 4,121 38,621 +151 Hover/Click
Jan24 230320 3.875 3.910 3.809 3.816 -0.059 7,086 76,776 +279 Hover/Click
Feb24 230320 3.748 3.789 3.694 3.701 -0.057 2,877 25,059 -343 Hover/Click
Mar24 230320 3.453 3.457 3.381 3.388 -0.051 5,335 37,317 +609 Hover/Click
Apr24 230320 3.140 3.157 3.091 3.102 -0.051 5,066 44,994 +351 Hover/Click
May24 230320 3.146 3.154 3.092 3.105 -0.047 2,026 18,062 +221 Hover/Click
Jun24 230320 3.307 3.321 3.263 3.272 -0.052 685 6,776 +13 Hover/Click
Jul24 230320 3.472 3.486 3.420 3.427 -0.057 1,051 6,642 -404 Hover/Click
Total Volume and Open Interest 356,804 1,251,673 +2,680  
Brent Crude Oil(ICE) Weekly Monthly
May23 230320 73.01 73.87 70.12 73.79 +0.82 427,490 293,179 -15,015 Hover/Click
Jun23 230320 72.97 73.65 70.06 73.54 +0.77 477,369 522,262 +16,048 Hover/Click
Jul23 230320 72.77 73.57 70.10 73.48 +0.80 205,225 271,552 -897 Hover/Click
Aug23 230320 72.37 73.42 70.06 73.33 +0.83 96,927 135,735 +6,162 Hover/Click
Sep23 230320 72.06 73.21 69.95 73.11 +0.84 99,154 141,749 +1,977 Hover/Click
Oct23 230320 71.92 72.97 69.82 72.88 +0.85 40,930 80,186 +129 Hover/Click
Nov23 230320 71.71 72.74 69.70 72.66 +0.85 28,365 74,566 +167 Hover/Click
Dec23 230320 71.50 72.51 69.58 72.43 +0.83 146,544 217,939 -1,255 Hover/Click
Jan24 230320 71.62 72.25 69.46 72.19 +0.82 9,974 42,502 -140 Hover/Click
Feb24 230320 70.10 71.96 70.10 71.96 +0.82 7,138 53,170 +1,043 Hover/Click
Mar24 230320 70.97 71.77 69.25 71.77 +0.80 11,298 33,627 +1,427 Hover/Click
Apr24 230320 69.96 71.58 69.96 71.58 +0.78 1,295 13,375 +300 Hover/Click
May24 230320 71.44 71.44 71.44 71.44 +0.77 1,029 12,140 +102 Hover/Click
Jun24 230320 70.94 71.33 69.05 71.29 +0.75 30,595 78,857 +1,781 Hover/Click
Total Volume and Open Interest 1,303,275 2,243,788 +23,879  
Gas Oil(ICE) Weekly Monthly
Apr23 230320 772.00 783.50 740.25 771.50 -4.00 100,496 101,269 -5,957 Hover/Click
May23 230320 741.50 748.50 711.00 738.50 -5.25 92,787 102,762 +1,590 Hover/Click
Jun23 230320 722.50 727.25 693.50 718.75 -5.50 76,100 78,808 +1,252 Hover/Click
Jul23 230320 711.25 718.25 686.00 710.00 -5.50 31,602 37,980 +1,473 Hover/Click
Aug23 230320 708.75 714.50 684.25 707.50 -5.75 18,508 29,839 +216 Hover/Click
Sep23 230320 707.75 713.75 684.25 706.50 -6.00 18,242 34,442 -38 Hover/Click
Oct23 230320 707.25 713.00 684.75 706.00 -5.75 6,269 23,128 +273 Hover/Click
Nov23 230320 703.00 709.00 681.00 701.75 -5.50 6,361 18,673 +1,324 Hover/Click
Dec23 230320 697.00 703.50 675.00 695.50 -5.50 20,568 59,499 -193 Hover/Click
Jan24 230320 681.50 699.75 672.75 692.75 -5.25 1,472 14,105 +311 Hover/Click
Total Volume and Open Interest 328,673 566,890 +1,772  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230320 66.69 67.68 64.18 67.64 +0.90 19,223 25,558 -1,599 Hover/Click
May23 230320 66.93 67.92 64.40 67.82 +0.89 87,923 69,181 -1,854 Hover/Click
Jun23 230320 66.71 68.08 64.67 67.99 +0.87 92,846 77,167 -6,422 Hover/Click
Jul23 230320 66.70 68.05 65.03 68.01 +0.85 52,119 33,413 +608 Hover/Click
Aug23 230320 66.63 67.95 65.00 67.90 +0.82 36,714 17,232 +539 Hover/Click
Sep23 230320 66.46 67.71 64.91 67.71 +0.79 23,574 31,409 +1,024 Hover/Click
Oct23 230320 65.47 67.49 65.47 67.49 +0.77 3,709 11,305 +1,584 Hover/Click
Nov23 230320 65.80 67.26 65.60 67.26 +0.75 1,429 9,251 +835 Hover/Click
Dec23 230320 65.88 67.04 64.47 67.04 +0.74 17,468 74,133 -578 Hover/Click
Jan24 230320 66.81 66.81 66.81 66.81 +0.72 488 5,946 -108 Hover/Click
Feb24 230320 66.59 66.59 66.59 66.59 +0.70 205 2,902 -79 Hover/Click
Mar24 230320 66.40 66.40 66.40 66.40 +0.69 571 3,920 -61 Hover/Click
Apr24 230320 66.24 66.24 66.24 66.24 +0.67 147 1,088 +58 Hover/Click
May24 230320 66.10 66.10 66.10 66.10 +0.66 130 957 +30 Hover/Click
Jun24 230320 64.47 65.95 64.47 65.95 +0.65 3,345 13,117 +529 Hover/Click
Jul24 230320 65.76 65.76 65.76 65.76 +0.64 130 1,192 +72 Hover/Click
Total Volume and Open Interest 213,913 440,179 -4,386  
US Dollar Index(ICE) Weekly Monthly
Jun23 230320 103.415 103.640 102.905 102.933 -0.427 18,180 34,854 -522 Hover/Click
Sep23 230320 103.295 103.390 102.652 102.652 -0.428 29 490 +0 Hover/Click
Dec23 230320 102.423 102.423 102.423 102.423 -0.427 0 5 +0 Hover/Click
Total Volume and Open Interest 27,802 35,349 -522  
Australian Dollar(CME) Weekly Monthly
Jun23 230320 67.35 67.53 66.88 67.39 +0.04 105,470 147,663 -1,333 Hover/Click
Sep23 230320 67.27 67.70 67.09 67.60 +0.06 316 443 +57 Hover/Click
Dec23 230320 67.77 67.77 67.25 67.77 +0.08 0 82 +0 Hover/Click
Total Volume and Open Interest 105,901 149,037 -1,256  
British Pound(CME) Weekly Monthly
Jun23 230320 122.26 123.13 121.91 123.07 +0.84 86,252 176,962 +1,333 Hover/Click
Sep23 230320 122.55 123.25 122.04 123.21 +0.86 22 619 +1 Hover/Click
Dec23 230320 123.29 123.29 121.97 123.29 +0.88 0 8,367 +0 Hover/Click
Total Volume and Open Interest 87,102 187,996 +1,362  
Canadian Dollar(CME) Weekly Monthly
Jun23 230320 73.02 73.36 72.85 73.30 +0.28 74,413 179,797 -2,029 Hover/Click
Sep23 230320 73.10 73.43 72.94 73.39 +0.27 18 2,221 +6 Hover/Click
Dec23 230320 73.03 73.44 72.98 73.44 +0.26 10 991 +1 Hover/Click
Mar24 230320 73.51 73.51 73.01 73.51 +0.27 0 132 +0 Hover/Click
Total Volume and Open Interest 74,673 183,866 -2,054  
Japanese Yen(CME) Weekly Monthly
Jun23 230320 77.10 77.63 76.39 77.19 +0.20 183,415 166,781 +2,070 Hover/Click
Sep23 230320 78.18 78.51 77.41 78.16 +0.21 12 1,777 +0 Hover/Click
Dec23 230320 79.12 79.24 78.78 79.12 +0.21 2 172 +2 Hover/Click
Total Volume and Open Interest 184,571 174,935 +2,044  
Swiss Franc(CME) Weekly Monthly
Jun23 230320 109.26 109.42 108.53 108.89 -0.31 17,618 35,542 +7 Hover/Click
Sep23 230320 110.11 110.26 109.52 109.89 -0.30 1 372 +0 Hover/Click
Dec23 230320 110.68 110.68 110.68 110.68 -0.30 0 39 +0 Hover/Click
Total Volume and Open Interest 17,619 35,953 +7  
EuroFX(CME) Weekly Monthly
Jun23 230320 107.34 107.91 106.91 107.82 +0.41 200,494 719,832 -628 Hover/Click
Sep23 230320 107.85 108.34 107.31 108.28 +0.43 2,204 5,861 +481 Hover/Click
Dec23 230320 108.45 108.67 107.67 108.67 +0.43 13 1,720 -1 Hover/Click
Total Volume and Open Interest 203,895 731,993 -164  
Mexican Peso(CME) Weekly Monthly
Jun23 230320 520.75 523.00 510.50 522.25 +2.63 65,008 222,588 -8,423 Hover/Click
Sep23 230320 509.88 512.75 503.25 512.75 +2.63 0 638 +0 Hover/Click
Total Volume and Open Interest 65,010 223,253 -8,424  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230320 62.7100 62.8100 62.2400 62.4700 -0.2600 30,045 32,024 -1,964 Hover/Click
Sep23 230320 62.3600 62.3600 62.1700 62.3600 -0.2400 0 5 +0 Hover/Click
Total Volume and Open Interest 30,045 32,030 -1,964  
Brazilian Real(CME) Weekly Monthly
Apr23 230320 187.90 190.60 187.90 190.15 +1.10 6,299 39,936 -666  
May23 230320 188.15 189.75 187.55 189.40 +1.10 44 701 -11  
Jun23 230320 187.40 189.70 187.25 188.35 +1.10 97 1,452 +23 Hover/Click
Jul23 230320 187.25 187.25 187.25 187.25 +1.05        
Total Volume and Open Interest 6,440 42,089 -654  
Bitcoin RR(CME) Weekly Monthly
Mar23 230320 28095 28715 27320 27945 +945 12,866 9,773 +222 Hover/Click
Apr23 230320 28155 28880 27510 28100 +920 1,159 2,657 +26 Hover/Click
May23 230320 28565 28925 27585 28175 +950 85 335 +6 Hover/Click
Jun23 230320 28695 28955 27675 28220 +970 119 325 +39 Hover/Click
Jul23 230320 28235 28815 28235 28235 +980 2 8 +1 Hover/Click
Total Volume and Open Interest 14,232 13,115 +295  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230320 130~240 131~260 129~290 130~000 -1~090 20 5,242 -10 Hover/Click
Jun23 230320 131~260 133~290 131~030 131~140 -1~090 470,833 1,208,752 +10,982 Hover/Click
Sep23 230320 131~150 133~040 131~100 131~130 -1~090 2 43 +0 Hover/Click
Total Volume and Open Interest 470,855 1,214,037 +10,972  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230320 115~300 115~300 114~105 114~190 -0~170 513 550 -2,088 Hover/Click
Jun23 230320 115~080 116~240 114~250 115~030 -0~230 1,963,755 4,161,724 -17,216 Hover/Click
Sep23 230320 116~010 117~205 115~170 115~235 -0~205 63 106 +8 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230320 110~170 110~200 109~036 109~070 -0~196 1 420 -57 Hover/Click
Jun23 230320 109~280 110~310 109~136 109~224 -0~166 1,506,776 4,400,770 -10,313 Hover/Click
Sep23 230320 110~064 110~064 110~064 110~064 -0~166 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230320 103~167 103~250 103~087 103~132 -0~047 60 541 -23 Hover/Click
Jun23 230320 103~194 104~074 103~134 103~194 -0~055 767,304 2,339,945 +38,776 Hover/Click
Sep23 230320 104~054 104~212 104~030 104~075 -0~055 2 36 +1 Hover/Click
Total Volume and Open Interest 767,366 2,340,522 +38,754  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230320 95.880 95.960 95.800 95.830 +0.005 43,135 213,834 +798  
Sep23 230320 95.970 96.045 95.880 95.920 +0.050 31,695 117,837 -1,701  
Dec23 230320 96.145 96.175 95.990 96.040 +0.050 38,979 111,210 -976  
Mar24 230320 96.235 96.300 96.130 96.200 +0.080 33,886 76,044 -2,587  
Jun24 230320 96.335 96.445 96.245 96.345 +0.090 47,825 101,081 +899  
Sep24 230320 96.450 96.545 96.340 96.435 +0.090 34,332 85,915 -1,243  
Dec24 230320 96.485 96.570 96.370 96.450 +0.080 38,746 106,859 +42  
Mar25 230320 96.505 96.570 96.385 96.455 +0.060 28,231 53,742 +2,647  
Jun25 230320 96.485 96.575 96.405 96.460 +0.035 14,348 45,048 -591  
Sep25 230320 96.560 96.610 96.435 96.485 +0.010 9,485 26,689 +49  
Dec25 230320 96.590 96.660 96.485 96.530 -0.010 10,323 37,197 -157  
Mar26 230320 96.590 96.695 96.535 96.575 -0.020 7,466 27,094 -804  
Jun26 230320 96.600 96.730 96.580 96.625 -0.020 3,691 10,870 -993  
Sep26 230320 96.660 96.785 96.625 96.685 -0.020 3,035 11,677 +10  
Dec26 230320 96.735 96.845 96.695 96.755 -0.020 1,904 13,081 -145  
Mar27 230320 96.775 96.915 96.775 96.825 -0.025 2,597 17,034 +329  
Jun27 230320 96.825 96.965 96.820 96.875 -0.025 1,819 6,656 -127  
Sep27 230320 96.845 96.960 96.845 96.910 -0.015 1,058 3,505 -320  
Total Volume and Open Interest 378,201 1,240,238 -4,850  
Ultra T-Bond(CBOT)
Mar23 230320 144~09 144~30 141~20 142~02 -1~21 193 471 -135  
Jun23 230320 142~22 145~12 141~13 141~29 -1~30 218,841 1,435,160 +2,280  
Sep23 230320 141~29 141~29 141~29 141~29 -1~30 0 2 +0  
Total Volume and Open Interest 219,034 1,435,633 +2,145  
Ultra 10-Yr T-Note(CBOT)
Mar23 230320 122~295 123~050 121~055 121~130 -0~275 265 451 -1  
Jun23 230320 121~160 123~060 120~305 121~095 -0~280 442,948 1,565,885 +7,629  
Sep23 230320 121~025 121~025 121~025 121~025 -0~280        
Total Volume and Open Interest 443,213 1,566,336 +7,628  
30 Day Federal Funds(CBOT)
Mar23 230320 95.375 95.387 95.360 95.370 -0.005 25,969 176,222 +3,020  
Apr23 230320 95.235 95.325 95.220 95.245 -0.025 200,894 523,353 +15,733  
May23 230320 95.165 95.315 95.085 95.135 -0.080 170,356 282,330 +8,803  
Jun23 230320 95.320 95.490 95.170 95.230 -0.110 37,081 110,717 +4,592  
Jul23 230320 95.490 95.730 95.305 95.385 -0.130 83,943 222,332 +2,052  
Aug23 230320 95.760 96.020 95.535 95.655 -0.100 77,356 175,530 +2,920  
Total Volume and Open Interest 688,937 1,769,989 +41,397  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230320 148.18 149.47 148.18 149.23 +1.06 2,262 14,054 -569 Hover/Click
Sep23 230320 149.23 149.23 149.23 149.23 +1.06       Hover/Click
Dec23 230320 149.23 149.23 149.23 149.23 +1.06       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230320 146.44 151.38 145.58 146.46 -1.36 94,474 222,206 -9,973  
Sep23 230320 147.00 147.00 145.86 145.86 -1.36 0 3 +0  
Dec23 230320 145.46 145.46 145.46 145.46 -1.36        
Total Volume and Open Interest 94,474 222,209 -9,973  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230320 137.60 140.30 137.10 137.97 -0.23 931,328 1,344,766 -134,776 Hover/Click
Sep23 230320 136.95 138.27 136.95 137.13 -0.23 4 23 +1 Hover/Click
Dec23 230320 136.77 136.77 136.77 136.77 -0.23       Hover/Click
Total Volume and Open Interest 931,332 1,344,789 -134,775  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230320 119.01 120.61 118.60 119.28 -0.01 785,823 1,558,817 -83,385 Hover/Click
Sep23 230320 119.91 119.93 118.73 118.73 -0.06 0 7 -2 Hover/Click
Dec23 230320 120.35 120.35 120.35 120.35 -0.01       Hover/Click
Total Volume and Open Interest 785,823 1,558,824 -83,387  
Euro-Schatz(EUREX)
Jun23 230320 106.28 106.96 106.06 106.43 +0.11 689,875 1,811,116 -175,773  
Sep23 230320 106.33 106.33 106.33 106.33 +0.11 0 1 +0  
Dec23 230320 106.33 106.33 106.33 106.33 +0.11        
Total Volume and Open Interest 689,875 1,811,117 -175,773  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230320 96.775 96.775 96.775 96.775 -0.005 0 70 -10  
Sep23 230320 96.765 96.765 96.765 96.765 +0.030 8 269 -28  
Total Volume and Open Interest 8 649 -39  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230320 105~24 106~00 105~24 105~25 -0~17 0 5,159 +0 Hover/Click
Jun23 230320 107~01 107~11 105~06 105~14 -0~18 236,717 386,687 -7,787 Hover/Click
Total Volume and Open Interest 256,368 391,879 -7,787  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230320 96.700 96.950 96.665 96.790 +0.005 188,605 546,373 -7,302  
Sep23 230320 96.650 96.945 96.610 96.780 +0.050 213,156 557,660 +6,989  
Dec23 230320 96.690 97.080 96.690 96.905 +0.105 189,334 339,546 -20,773  
Total Volume and Open Interest 2,364,831 3,478,573 -54,347  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230320 96.42 96.63 96.36 96.62 +0.22 71,068 220,502 -30,818  
Sep23 230320 96.41 96.66 96.37 96.64 +0.22 33,044 150,604 -16,052  
Dec23 230320 96.39 96.67 96.36 96.64 +0.24 28,313 170,678 -8,969  
Mar24 230320 96.38 96.69 96.38 96.65 +0.23 21,611 105,906 -12,022  
Jun24 230320 96.41 96.70 96.40 96.65 +0.22 16,311 100,789 -6,873  
Sep24 230320 96.42 96.71 96.42 96.65 +0.20 11,839 67,144 +265  
Dec24 230320 96.44 96.72 96.43 96.65 +0.19 9,561 49,851 -2,560  
Mar25 230320 96.47 96.75 96.47 96.67 +0.18 3,850 21,193 +711  
Jun25 230320 96.64 96.75 96.53 96.67 +0.17 124 1,130 +79  
Sep25 230320 96.65 96.70 96.65 96.70 +0.17 22 357 +0  
Total Volume and Open Interest 195,779 888,443 -76,209  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230320 96.61 96.77 96.57 96.76 +0.15 241,057 973,641 -70,169  
Sep23 230320 96.76 96.76 96.76 96.76 +0.15        
Total Volume and Open Interest 241,057 973,641 -70,169  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230320 96.99 97.21 96.97 97.20 +0.19 267,139 717,217 -98,583  
Sep23 230320 97.20 97.20 97.20 97.20 +0.19        
Total Volume and Open Interest 267,139 717,217 -98,583  
Gold(CMX) Weekly Monthly
Apr23 230320 1989.7 2014.9 1970.0 1982.8 +9.3 351,092 181,509 -964 Hover/Click
Jun23 230320 2008.6 2031.7 1986.9 1999.7 +9.5 67,455 245,562 +17,694 Hover/Click
Aug23 230320 2023.0 2047.9 2004.0 2016.5 +9.4 3,005 20,781 +917 Hover/Click
Oct23 230320 2030.9 2061.6 2020.8 2032.1 +9.0 919 7,661 +377 Hover/Click
Dec23 230320 2057.0 2077.2 2036.6 2047.6 +8.8 2,002 16,048 +515 Hover/Click
Feb24 230320 2059.1 2067.9 2051.5 2062.1 +9.6 537 1,865 +64 Hover/Click
Apr24 230320 2074.7 2077.2 2061.5 2075.1 +11.9 88 624 -4 Hover/Click
Jun24 230320 2110.0 2110.0 2077.0 2088.2 +11.3 33 575 +0 Hover/Click
Aug24 230320 2087.1 2100.0 2086.0 2100.0 +10.0 16 38 -6 Hover/Click
Oct24 230320 2095.3 2111.6 2094.0 2111.6 +8.3 10 22 +1 Hover/Click
Dec24 230320 2110.0 2139.6 2105.9 2124.2 +8.5 13 393 +9 Hover/Click
Total Volume and Open Interest 425,632 475,728 +18,476  
Silver(CMX) Weekly Monthly
Mar23 230320 2263.0 2272.0 2241.5 2253.3 +18.2 58 73 +5 Hover/Click
May23 230320 2271.0 2285.5 2235.0 2264.6 +18.4 68,616 97,992 +994 Hover/Click
Jul23 230320 2290.0 2303.0 2254.0 2282.1 +17.9 1,538 13,056 +293 Hover/Click
Sep23 230320 2315.0 2320.0 2278.5 2301.0 +18.9 434 5,079 -6 Hover/Click
Dec23 230320 2343.5 2343.5 2302.0 2326.0 +19.0 128 3,466 +9 Hover/Click
Mar24 230320 2343.5 2349.0 2341.0 2343.1 +19.3 19 455 -1 Hover/Click
May24 230320 2356.3 2356.3 2356.3 2356.3 +19.7 0 41 +0 Hover/Click
Total Volume and Open Interest 70,985 120,717 +1,305  
Platinum(NYMEX) Weekly Monthly
Apr23 230320 984.0 1008.2 969.5 996.8 +18.2 23,920 24,123 -3,075 Hover/Click
Jul23 230320 986.1 1009.0 972.5 997.4 +16.5 4,683 36,273 +1,988 Hover/Click
Oct23 230320 988.7 1011.1 977.0 999.0 +14.1 249 1,519 +24 Hover/Click
Jan24 230320 995.5 1004.0 992.4 1002.6 +14.1 4 282 +1 Hover/Click
Total Volume and Open Interest 28,856 62,212 -1,064  
Palladium(NYMEX) Weekly Monthly
Mar23 230320 1390.50 1390.50 1386.50 1386.50 +14.30 10 43 +9 Hover/Click
Jun23 230320 1413.00 1424.00 1374.50 1400.60 +14.50 2,155 11,320 -17 Hover/Click
Sep23 230320 1435.50 1435.50 1398.00 1411.60 +13.70 13 226 +3 Hover/Click
Total Volume and Open Interest 2,180 11,600 -5  
Copper(CMX) Weekly Monthly
Mar23 230320 393.70 398.25 392.40 397.55 +6.20 498 1,829 -175 Hover/Click
May23 230320 390.85 397.00 385.50 395.15 +5.90 72,131 116,258 -859 Hover/Click
Jul23 230320 391.20 397.20 386.00 395.45 +5.85 9,672 40,528 +1,225 Hover/Click
Sep23 230320 393.70 396.95 386.55 395.75 +5.80 2,300 15,264 +608 Hover/Click
Dec23 230320 393.15 396.65 387.80 395.95 +5.85 1,071 15,800 -227 Hover/Click
Total Volume and Open Interest 86,741 202,607 +913  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230320 32142 32510 31657 32456 +385 233,502 79,672 +1,119 Hover/Click
Sep23 230320 32354 32684 31862 32659 +425 23 59 +2 Hover/Click
Dec23 230320 32577 32801 32030 32801 +394 1 1 -1 Hover/Click
Mar24 230320 32989 32989 32989 32989 +397       Hover/Click
Total Volume and Open Interest 233,526 79,732 -21,938  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230317 32193 32340 31926 32106 -143 38,669 12,451 -3,814 Hover/Click
Jun23 230320 32140 32513 31656 32456 +385 157,677 19,574 +3,425 Hover/Click
Sep23 230320 32298 32688 31858 32659 +425 92 191 +7 Hover/Click
Dec23 230320 32801 32801 32100 32801 +394 0 4 +0 Hover/Click
Total Volume and Open Interest 157,769 19,769 -9,019  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230320 3963.75 3989.50 3897.25 3983.00 +36.00 2,224,268 2,089,052 +45,562 Hover/Click
Sep23 230320 3981.75 4019.50 3925.00 4014.00 +37.50 1,368 3,544 +313 Hover/Click
Dec23 230320 4003.25 4042.00 3976.00 4042.00 +35.00 1 2,808 +1 Hover/Click
Mar24 230320 4020.00 4070.00 4016.00 4070.00 +30.00 1 51 +0 Hover/Click
Total Volume and Open Interest 2,225,863 2,097,588 -431,931  
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 230320 3963.25 3989.25 3897.00 3983.00 +36.00 1,293,523 83,412 -2,936 Hover/Click
Sep23 230320 3988.50 4020.00 3927.00 4014.00 +37.50 1,802 928 +176 Hover/Click
Dec23 230320 3995.00 4044.00 3982.00 4042.00 +35.00 10 260 +5 Hover/Click
Total Volume and Open Interest 1,295,336 84,716 -64,924  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230320 12690.00 12750.00 12525.25 12688.50 +43.75 734,052 218,912 -7,373 Hover/Click
Sep23 230320 12826.50 12867.50 12653.00 12813.75 +44.25 561 922 +143 Hover/Click
Dec23 230320 12885.50 12932.00 12777.00 12910.00 +43.00 0 192 +0 Hover/Click
Total Volume and Open Interest 734,613 220,146 -85,150  
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 230320 12689.25 12750.00 12525.50 12688.50 +43.75 1,277,399 59,885 -4,256 Hover/Click
Sep23 230320 12790.00 12861.75 12651.00 12813.75 +44.25 1,314 583 +55 Hover/Click
Total Volume and Open Interest 1,278,733 60,624 -121,879  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230320 2404.20 2451.80 2352.20 2432.10 +41.70 19,477 41,879 +1,040 Hover/Click
Sep23 230320 2449.70 2449.70 2393.80 2449.70 +39.90       Hover/Click
Dec23 230320 2467.70 2467.70 2467.70 2467.70 +40.10       Hover/Click
Total Volume and Open Interest 19,477 41,879 -5,951  
Volatility Index(CBOE)
Mar23 230320 25.80 28.05 23.90 24.17 -1.46 92,983 50,177 -10,872  
Apr23 230320 25.70 28.25 24.78 24.94 -1.21 108,566 137,279 +11,732  
May23 230320 25.75 27.55 24.90 25.06 -0.89 36,216 49,080 +136  
Jun23 230320 25.45 27.20 25.13 25.29 -0.60 16,879 40,118 +844  
Total Volume and Open Interest 271,281 333,507 +4,147  
S & P 600(CME)
Mar23 230317 1156.25 1156.25 1156.25 1156.25 -10.05        
Jun23 230320 1157.80 1157.80 1157.80 1157.80 +15.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230320 1749.20 1779.40 1708.00 1760.70 +22.30 315,824 484,894 +4,358 Hover/Click
Sep23 230320 1764.40 1790.40 1723.50 1774.10 +22.30 21 35 +9 Hover/Click
Dec23 230320 1788.80 1798.90 1735.50 1788.80 +17.00       Hover/Click
Total Volume and Open Interest 315,845 484,929 -112,246  
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 230320 1748.30 1779.10 1707.80 1760.70 +22.30 102,181 13,376 +2,464 Hover/Click
Sep23 230320 1764.80 1790.70 1723.00 1774.10 +22.30 54 70 +5 Hover/Click
Total Volume and Open Interest 102,236 13,456 -8,934  
Nikkei 225(CME)
Jun23 230320 26880 27190 26470 26920 +130 4,872 10,133 -376  
Sep23 230320 27030 27075 26615 27030 +85        
Total Volume and Open Interest 4,872 10,133 -376  
Nikkei 225(SGX) Weekly Monthly
Jun23 230320 27055 27145 26615 26615 -415 66,047 102,193 +616  
Sep23 230320 26565 26565 26565 26565 -415 0 158 +0  
Dec23 230320 26355 26355 26355 26355 -415 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230320 27060 27150 26640 26670 -360 1,169,832 377,977 -43,708  
Sep23 230320 26995 27085 26580 26620 -330 20,928 7,898 +529  
Dec23 230320 26760 26855 26365 26390 -360 2,246 3,656 -1,216  
Total Volume and Open Interest 1,253,363 495,419 -44,677  
Nikkei 225(JPX)
Jun23 230320 27060 27150 26650 26670 -360 79,862 214,206 -3,458  
Sep23 230320 27010 27070 26600 26620 -330 545 7,471 -95  
Dec23 230320 26460 26480 26390 26390 -360 13 32,434 +84  
Total Volume and Open Interest 80,423 287,661 -2,761  
Nikkei 225(CME) Yen
Jun23 230320 26805 27105 26385 26840 +130 29,816 33,324 -878  
Sep23 230320 26785 27005 26355 26785 +130 1 33 +1  
Dec23 230320 26575 26575 26575 26575 +125        
Total Volume and Open Interest 29,817 33,377 -877  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230320 26840 26840 26840 26840 +130        
Sep23 230320 26790 26790 26790 26790 +130        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230320 6848.5 7069.5 6804.5 7024.0 +89.5 105,985 219,880 +31,512  
May23 230320 6950.0 6950.0 6950.0 6950.0 +89.5        
Jun23 230320 6725.0 6928.5 6725.0 6902.5 +91.0 405 1,425 +302  
Sep23 230320 6943.0 6943.0 6943.0 6943.0 +92.5        
Dec23 230320 6971.5 6971.5 6971.5 6971.5 +88.5        
Mar24 230320 7010.5 7010.5 7010.5 7010.5          
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230320 19584 19639 18846 18924 -648 136,560 115,780 -1,177  
Apr23 230320 19645 19675 18895 18969 -652 1,745 4,796 -77  
May23 230320 19322 19322 18910 18910 -629 2 609 +0  
Total Volume and Open Interest 139,582 139,877 -724  
DAX(EUREX) Weekly Monthly
Jun23 230320 15007.0 15156.0 14617.0 15087.0 +166.0 108,012 88,608 +5,135  
Sep23 230320 15195.0 15195.0 15195.0 15195.0 +172.0 10 122 +0  
Dec23 230320 15298.0 15298.0 15298.0 15298.0 +168.0        
Total Volume and Open Interest 113,614 88,730 -31,748  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 34,902 7,890 -5,427  
Jun23 230320 15000.0 15153.0 14617.0 15087.0 +166.0 50,098 13,089 +2,311  
Sep23 230320 15150.0 15253.0 14777.0 15195.0 +172.0 15 7 +6  
Total Volume and Open Interest 51,233 13,096 -5,573  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 1,549,379 1,316,550 -824,190  
Jun23 230320 4028 4084 3914 4057 +57 1,619,368 3,905,801 +95,369  
Sep23 230320 4050 4090 3970 4073 +52 27 532 +11  
Total Volume and Open Interest 1,757,799 3,943,072 -1,221,172  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230320 10347 10558 10263 10511 +38 50,261 142,544 -4,192  
Sep23 230320 10460 10574 10460 10540 +37 0 73 -5  
Dec23 230320 10568 10568 10568 10568 +34        
Total Volume and Open Interest 50,599 142,617 -85,678  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230320 7363.00 7425.50 7198.00 7395.00 +68.50 207,074 591,667 +8,871  
Sep23 230320 7400.00 7400.00 7395.00 7395.00 +76.00 9 220 +1  
Dec23 230320 7432.00 7432.00 7432.00 7432.00 +76.00 0 8 +0  
Total Volume and Open Interest 171,611 591,895 -102,278  
SPI 200(SFE) Weekly Monthly
Jun23 230320 7017.0 7033.0 6916.0 6924.0 -95.0 66,707 255,164 -40,811  
Sep23 230320 6857.0 6857.0 6857.0 6857.0 -95.0        
Dec23 230320 6838.0 6838.0 6838.0 6838.0 -95.0        
Total Volume and Open Interest 66,779 255,559 -93,908  
FTSE MIB(ISE)
Jun23 230320 24800.00 25590.00 24300.00 25428.00 +400.00 33,185 89,725 +1,957  
Sep23 230320 25490.00 25560.00 25470.00 25470.00 +375.00 0 18 +1  
Dec23 230320 25330.00 25330.00 25330.00 25330.00 +375.00        
Total Volume and Open Interest 33,255 104,817 -22,289  
KOSPI 200(KFE)
Jun23 230320 312.85 314.50 310.00 310.00 -3.40 233,857 306,512 -4,769  
Sep23 230320 314.20 315.75 311.75 312.00 -2.90 243 19,949 -5  
Dec23 230320 317.00 317.00 314.00 314.10 -0.80 0 28,422 -510  
Total Volume and Open Interest 234,100 368,195 -4,784  
GSCI(CME) Weekly Monthly
Apr23 230320 542.10 543.25 531.95 542.10 +0.95 16 945 +0  
May23 230320 539.60 539.60 539.60 539.60 +0.95        
Jun23 230320 542.10 542.10 542.10 542.10 +5.95        
Total Volume and Open Interest 16 945 +0  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9