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 Tue March 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230321 1483.75 1497.00 1465.00 1467.00 -19.00 119,474 303,669 -3,940 Hover/Click
Jul23 230321 1464.75 1476.25 1446.75 1448.50 -18.25 65,606 170,936 +880 Hover/Click
Aug23 230321 1417.25 1428.25 1401.50 1403.50 -16.75 4,896 18,943 +212 Hover/Click
Sep23 230321 1343.75 1353.00 1328.25 1330.50 -15.25 2,986 14,516 +405 Hover/Click
Nov23 230321 1308.00 1316.50 1295.25 1296.00 -13.00 35,253 145,914 +3,329 Hover/Click
Jan24 230321 1313.00 1321.25 1300.75 1301.25 -13.25 3,189 16,498 +401 Hover/Click
Mar24 230321 1308.25 1315.75 1295.25 1295.75 -14.00 1,388 15,353 +102 Hover/Click
May24 230321 1310.25 1316.00 1296.25 1296.75 -14.25 547 6,128 +67 Hover/Click
Jul24 230321 1307.25 1317.50 1299.25 1299.50 -14.25 716 2,232 +229 Hover/Click
Aug24 230321 1284.50 1284.50 1284.50 1284.50 -14.25 0 14 +0 Hover/Click
Sep24 230321 1256.50 1256.50 1256.50 1256.50 -14.25 0 101 +0 Hover/Click
Nov24 230321 1249.75 1259.50 1241.50 1242.50 -13.75 562 4,651 -376 Hover/Click
Jan25 230321 1243.75 1243.75 1243.75 1243.75 -13.75 0 18 +0 Hover/Click
Mar25 230321 1236.00 1236.00 1236.00 1236.00 -13.75       Hover/Click
Total Volume and Open Interest 234,617 699,219 +1,309  
Soybean Meal(CBOT) Weekly Monthly
May23 230321 462.00 468.40 459.70 460.60 -2.10 80,919 194,590 -5,629 Hover/Click
Jul23 230321 455.40 461.00 453.60 454.30 -1.40 42,280 112,730 +627 Hover/Click
Aug23 230321 442.10 446.70 440.20 441.60 -0.70 7,445 17,331 +555 Hover/Click
Sep23 230321 425.50 429.80 423.50 425.80 unch 5,756 20,317 +560 Hover/Click
Oct23 230321 412.90 417.10 410.80 413.30 +0.10 3,962 14,335 +835 Hover/Click
Dec23 230321 409.80 413.90 407.60 410.10 -0.20 10,016 55,276 +1,083 Hover/Click
Jan24 230321 403.60 408.20 402.20 404.60 +0.10 1,787 9,415 +86 Hover/Click
Mar24 230321 395.70 397.20 391.30 393.70 +0.10 294 6,040 +82 Hover/Click
May24 230321 388.20 391.20 385.70 387.60 +0.40 124 1,319 +59 Hover/Click
Jul24 230321 384.00 388.60 384.00 385.50 +0.60 41 808 +2 Hover/Click
Total Volume and Open Interest 152,659 433,106 -1,747  
Soybean Oil(CBOT) Weekly Monthly
May23 230321 58.02 58.24 56.08 56.24 -1.75 65,606 159,872 -1,151 Hover/Click
Jul23 230321 57.97 58.15 56.21 56.35 -1.59 43,337 114,523 -2,881 Hover/Click
Aug23 230321 57.24 57.48 55.69 55.85 -1.44 6,978 32,760 +740 Hover/Click
Sep23 230321 56.42 56.81 55.20 55.34 -1.32 3,574 31,325 +122 Hover/Click
Oct23 230321 55.97 56.13 54.62 54.76 -1.24 2,894 21,180 +557 Hover/Click
Dec23 230321 55.65 55.81 54.30 54.45 -1.23 7,863 65,861 +855 Hover/Click
Jan24 230321 55.34 55.55 54.10 54.24 -1.20 1,043 10,915 +41 Hover/Click
Mar24 230321 55.18 55.37 54.00 54.10 -1.22 473 7,338 +91 Hover/Click
May24 230321 55.02 55.34 54.01 54.08 -1.22 440 2,428 +135 Hover/Click
Jul24 230321 54.19 54.19 54.05 54.12 -1.22 173 2,139 +18 Hover/Click
Total Volume and Open Interest 132,381 452,786 -1,473  
Canola(WCE) Weekly Monthly
May23 230321 738.0 745.0 726.2 729.4 -9.2 19,238 126,491 -2,672 Hover/Click
Jul23 230321 730.0 735.3 716.7 719.5 -10.8 15,495 103,945 -283 Hover/Click
Nov23 230321 708.2 712.5 694.0 697.0 -11.7 6,729 75,916 +1,799 Hover/Click
Jan24 230321 712.1 715.4 699.4 701.1 -11.7 199 4,163 +16 Hover/Click
Mar24 230321 715.2 715.2 704.9 704.9 -12.3 8 1,240 +0 Hover/Click
Total Volume and Open Interest 41,686 311,792 -1,140  
Corn(CBOT) Weekly Monthly
May23 230321 632.75 638.25 628.75 630.00 -3.00 141,477 500,488 -1,959 Hover/Click
Jul23 230321 615.00 620.25 610.25 611.25 -4.25 79,435 349,792 +5,057 Hover/Click
Sep23 230321 567.75 572.00 562.50 563.50 -4.25 19,165 177,160 +1,690 Hover/Click
Dec23 230321 559.75 564.25 554.75 556.75 -3.25 26,985 266,893 +1,904 Hover/Click
Mar24 230321 567.75 572.50 563.25 565.25 -3.00 2,476 25,058 +350 Hover/Click
May24 230321 572.75 577.00 568.50 570.50 -2.75 529 7,652 +148 Hover/Click
Jul24 230321 574.25 578.50 570.50 572.50 -2.50 353 4,593 +69 Hover/Click
Sep24 230321 549.75 550.75 545.25 545.75 -3.00 85 1,335 +5 Hover/Click
Dec24 230321 538.00 540.00 534.00 535.50 -3.25 232 12,158 +22 Hover/Click
Mar25 230321 542.75 542.75 542.75 542.75 -3.00 2 176 +0 Hover/Click
Total Volume and Open Interest 270,759 1,346,712 +7,287  
Wheat(CBOT) Weekly Monthly
May23 230321 700.00 705.50 680.25 683.25 -17.50 58,006 184,497 -863 Hover/Click
Jul23 230321 708.25 714.00 689.50 692.50 -16.00 26,693 98,375 -2,790 Hover/Click
Sep23 230321 716.25 722.25 698.75 701.75 -15.00 9,405 34,198 +949 Hover/Click
Dec23 230321 725.00 735.25 713.50 716.25 -13.25 6,415 37,819 +1,117 Hover/Click
Mar24 230321 736.50 744.50 724.25 727.00 -11.50 1,008 6,589 +52 Hover/Click
May24 230321 736.50 746.25 727.75 729.75 -10.25 66 1,206 +13 Hover/Click
Total Volume and Open Interest 101,756 364,810 -1,498  
Wheat(KCBT) Weekly Monthly
May23 230321 829.25 843.00 815.00 820.25 -9.50 21,777 79,581 -2,319 Hover/Click
Jul23 230321 815.00 827.75 802.50 806.75 -8.50 12,946 50,316 +314 Hover/Click
Sep23 230321 812.25 825.25 802.25 805.75 -8.25 2,977 19,907 +308 Hover/Click
Dec23 230321 815.25 828.00 805.75 809.50 -7.25 2,416 18,209 +411 Hover/Click
Mar24 230321 811.50 826.00 805.75 809.25 -6.75 577 1,785 +188 Hover/Click
May24 230321 809.75 818.75 800.25 803.25 -6.00 82 193 +19 Hover/Click
Jul24 230321 781.00 783.50 767.75 769.50 -5.00 57 512 -1 Hover/Click
Total Volume and Open Interest 40,850 170,631 -1,076  
Wheat(MGE) Weekly Monthly
May23 230321 851.00 861.50 843.25 845.75 -5.75 2,658 27,466 +0 Hover/Click
Jul23 230321 847.75 860.00 841.75 844.00 -6.00 1,560 14,406 +0 Hover/Click
Sep23 230321 843.00 855.25 837.25 839.25 -6.25 487 10,934 +0 Hover/Click
Dec23 230321 858.50 859.00 841.50 843.00 -6.00 333 4,499 +0 Hover/Click
Mar24 230321 843.50 843.50 843.50 843.50 -6.50 69 163 +0 Hover/Click
May24 230321 843.00 843.00 838.50 838.50 -6.50 23 23 +0 Hover/Click
Total Volume and Open Interest 5,140 57,510 +0  
Oats(CBOT) Weekly Monthly
May23 230321 356.50 362.50 356.50 359.00 +3.25 82 3,027 +15 Hover/Click
Jul23 230321 354.00 359.25 352.50 354.25 +1.00 11 758 +2 Hover/Click
Sep23 230321 358.00 360.00 358.00 358.00 +1.25 12 326 +10 Hover/Click
Dec23 230321 371.00 371.00 367.25 367.25 +1.50 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       Hover/Click
May23 230321 17.34 17.44 17.23 17.26 -0.04 254 4,957 -50 Hover/Click
Jul23 230321 17.35 17.40 17.30 17.30 -0.03 5 656 +1 Hover/Click
Sep23 230321 15.42 15.55 15.40 15.43 -0.01 25 2,315 +21 Hover/Click
Total Volume and Open Interest 286 8,144 -28  
Live Cattle(CME) Weekly Monthly
Apr23 230321 162.285 162.880 161.700 162.435 +0.400 21,542 58,711 -7,156 Hover/Click
Jun23 230321 155.750 156.500 154.630 156.150 +0.615 32,192 129,511 -2,494 Hover/Click
Aug23 230321 155.985 156.500 154.900 156.050 +0.300 14,915 75,134 +435 Hover/Click
Oct23 230321 160.850 161.150 160.000 160.650 -0.180 6,285 31,952 +635 Hover/Click
Dec23 230321 166.200 166.485 165.535 165.935 -0.215 3,772 21,953 +732 Hover/Click
Feb24 230321 170.050 170.435 169.450 169.650 -0.285 662 5,233 +41 Hover/Click
Total Volume and Open Interest 79,631 326,871 -7,694  
Feeder Cattle(CME) Weekly Monthly
Mar23 230321 188.500 189.150 187.800 188.785 +0.585 981 3,507 -161 Hover/Click
Apr23 230321 194.580 195.235 193.035 194.700 +0.070 4,370 12,272 +54 Hover/Click
May23 230321 199.285 199.985 197.785 199.550 +0.400 4,309 20,118 +378 Hover/Click
Aug23 230321 214.630 215.700 213.830 215.100 +0.400 2,642 12,915 +478 Hover/Click
Sep23 230321 218.000 218.785 217.000 218.330 +0.330 1,224 4,314 +364 Hover/Click
Oct23 230321 220.050 220.935 219.150 220.550 +0.500 541 2,168 +8 Hover/Click
Nov23 230321 221.400 222.185 220.630 221.550 -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 230321 77.580 78.100 77.000 77.050 -0.730 28,652 44,782 -1,792 Hover/Click
May23 230321 85.000 85.480 84.400 84.700 -0.450 753 1,463 +72  
Jun23 230321 92.150 92.780 90.980 91.350 -0.530 35,189 83,951 +3,107 Hover/Click
Jul23 230321 94.250 95.030 93.150 93.330 -0.850 8,731 17,684 +171 Hover/Click
Aug23 230321 94.550 95.180 93.380 93.530 -1.000 9,035 25,474 +555 Hover/Click
Oct23 230321 83.730 84.080 82.730 83.150 -0.300 5,173 25,922 -95 Hover/Click
Dec23 230321 77.900 78.100 76.750 77.600 +0.120 2,550 14,678 +305 Hover/Click
Feb24 230321 81.330 81.680 80.480 81.130 -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 230321 18.07 18.07 18.02 18.05 unch 251 5,140 -155 Hover/Click
Apr23 230321 19.02 19.08 18.87 18.99 -0.03 1,177 5,122 -92 Hover/Click
May23 230321 18.50 18.59 18.35 18.44 -0.07 427 3,491 +134 Hover/Click
Jun23 230321 18.68 18.74 18.48 18.50 -0.14 303 2,373 -28 Hover/Click
Jul23 230321 19.02 19.02 18.85 18.95 -0.08 48 1,689 -5 Hover/Click
Aug23 230321 19.38 19.38 19.31 19.38 -0.08 38 1,173 -4 Hover/Click
Sep23 230321 19.63 19.63 19.58 19.63 -0.03 27 1,222 +17 Hover/Click
Oct23 230321 19.64 19.64 19.60 19.64 -0.16 7 942 +3 Hover/Click
Nov23 230321 19.59 19.60 19.50 19.60 +0.01 34 851 +23 Hover/Click
Dec23 230321 19.08 19.27 19.08 19.27 unch 32 734 +17 Hover/Click
Jan24 230321 19.00 19.00 19.00 19.00 unch 5 120 +2 Hover/Click
Feb24 230321 18.95 18.95 18.95 18.95 unch 21 138 +3 Hover/Click
Mar24 230321 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 230321 2788 2823 2781 2817 +32 35,894 131,735 -4,247 Hover/Click
Jul23 230321 2757 2785 2752 2780 +24 15,585 80,126 +612 Hover/Click
Sep23 230321 2736 2765 2736 2759 +18 8,283 52,877 +198 Hover/Click
Dec23 230321 2711 2739 2711 2730 +12 4,363 49,653 +75 Hover/Click
Mar24 230321 2697 2700 2678 2691 +10 1,355 21,546 +185 Hover/Click
May24 230321 2666 2678 2661 2673 +12 373 4,840 -1 Hover/Click
Jul24 230321 2649 2662 2645 2656 +14 38 4,881 -3 Hover/Click
Total Volume and Open Interest 65,903 348,815 -3,181  
Coffee "C"(ICE) Weekly Monthly
Mar23 230321 186.70 186.70 186.70 186.70 +1.80 2 1 -71 Hover/Click
May23 230321 179.35 182.85 178.85 180.30 +1.80 22,986 75,242 -1,523 Hover/Click
Jul23 230321 178.20 181.65 177.85 179.25 +1.75 9,914 44,656 -686 Hover/Click
Sep23 230321 176.85 179.65 176.05 177.30 +1.60 4,343 32,231 +315 Hover/Click
Dec23 230321 174.85 177.50 174.00 175.20 +1.50 2,127 27,507 -100 Hover/Click
Mar24 230321 173.45 177.00 173.45 174.55 +1.35 310 8,963 +83 Hover/Click
Total Volume and Open Interest 40,243 198,500 -2,122  
Orange Juice(ICE) Weekly Monthly
May23 230321 238.00 240.40 235.55 238.50 +0.35 313 8,602 +181 Hover/Click
Jul23 230321 230.50 231.95 228.60 231.20 +0.65 29 959 +17 Hover/Click
Sep23 230321 224.50 225.95 224.00 225.95 +0.55 1 438 +0 Hover/Click
Nov23 230321 217.50 219.05 217.50 219.05 +0.15 16 106 +0 Hover/Click
Jan24 230321 209.55 209.55 209.55 209.55 +0.15 1 6 +0 Hover/Click
Mar24 230321 201.55 201.55 201.55 201.55 +0.15       Hover/Click
Total Volume and Open Interest 360 10,111 +198  
Sugar #11(ICE) Weekly Monthly
May23 230321 20.60 20.92 20.49 20.80 +0.32 62,707 361,805 +2,721 Hover/Click
Jul23 230321 20.13 20.35 19.99 20.28 +0.29 26,336 240,754 +23 Hover/Click
Oct23 230321 19.80 20.08 19.76 20.02 +0.27 14,217 127,905 +1,478 Hover/Click
Mar24 230321 19.86 20.07 19.77 20.01 +0.24 8,762 100,941 +973 Hover/Click
May24 230321 18.85 19.04 18.77 19.01 +0.23 1,473 28,282 +157 Hover/Click
Jul24 230321 18.17 18.35 18.07 18.29 +0.22 997 24,614 +592 Hover/Click
Oct24 230321 17.73 17.92 17.65 17.85 +0.20 686 18,691 -204 Hover/Click
Mar25 230321 17.60 17.81 17.60 17.76 +0.20 346 13,839 +305 Hover/Click
Total Volume and Open Interest 115,972 927,220 +6,068  
London Cocoa(LCE) Weekly Monthly
May23 230321 2108 2129 2101 2125 +23 12,132 83,435 +25 Hover/Click
Jul23 230321 2092 2118 2089 2113 +26 6,764 51,569 +1,354 Hover/Click
Sep23 230321 2067 2090 2066 2084 +19 3,825 41,811 -72 Hover/Click
Dec23 230321 2015 2037 2014 2029 +14 2,621 46,649 +468 Hover/Click
Mar24 230321 1969 1987 1967 1980 +11 11,677 37,149 -153 Hover/Click
May24 230321 1961 1966 1949 1962 +12 565 11,650 -94 Hover/Click
Jul24 230321 1940 1954 1940 1950 +12 158 4,925 +50 Hover/Click
Total Volume and Open Interest 37,835 282,053 +1,579  
London Sugar(LCE) Weekly Monthly
May23 230321 582.70 590.70 581.00 589.80 +9.20 4,704 44,234 +4 Hover/Click
Aug23 230321 569.00 576.10 567.40 574.70 +7.80 2,734 21,921 +204 Hover/Click
Oct23 230321 554.70 561.60 553.50 559.80 +6.90 1,284 11,993 +184 Hover/Click
Dec23 230321 543.90 550.70 543.40 548.80 +6.10 469 7,313 +150 Hover/Click
Mar24 230321 535.90 542.40 535.90 540.50 +5.50 66 3,920 -18 Hover/Click
Total Volume and Open Interest 9,310 90,785 +575  
Cotton(ICE) Weekly Monthly
May23 230321 77.30 79.16 77.22 77.85 +0.63 20,984 94,036 +2,430 Hover/Click
Jul23 230321 78.00 79.61 77.78 78.45 +0.75 8,488 45,721 +1,044 Hover/Click
Oct23 230321 79.61 79.61 79.61 79.61 +0.76 1 16 +0 Hover/Click
Dec23 230321 78.80 80.53 78.80 79.54 +0.73 6,383 45,943 +559 Hover/Click
Mar24 230321 78.99 80.12 78.90 79.50 +0.98 1,290 4,511 +49 Hover/Click
May24 230321 78.92 79.93 78.92 79.39 +1.00 159 1,179 +69 Hover/Click
Total Volume and Open Interest 37,788 195,248 +4,250  
Lumber(CME) Weekly Monthly
May23 230321 442.3 448.7 437.0 440.7 -3.7 582 1,594 -145  
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 230321 67.62 69.60 66.77 69.33 +1.69 152,255 50,109 -24,861 Hover/Click
May23 230321 67.83 69.77 66.90 69.67 +1.85 482,485 358,713 +18,748 Hover/Click
Jun23 230321 67.99 69.85 67.10 69.77 +1.78 243,122 242,050 -7,610 Hover/Click
Jul23 230321 68.04 69.79 67.14 69.72 +1.71 127,497 176,445 +12,057 Hover/Click
Aug23 230321 67.85 69.57 67.07 69.53 +1.63 63,773 77,209 +2,515 Hover/Click
Sep23 230321 67.75 69.30 66.90 69.26 +1.55 64,662 118,051 +1,211 Hover/Click
Oct23 230321 67.00 69.00 66.70 68.96 +1.47 16,215 65,433 -898 Hover/Click
Nov23 230321 66.60 68.69 66.51 68.66 +1.40 7,554 30,803 +420 Hover/Click
Dec23 230321 67.00 68.40 66.25 68.34 +1.30 94,461 217,069 +2,513 Hover/Click
Jan24 230321 66.46 68.08 66.17 68.04 +1.23 2,998 38,038 -394 Hover/Click
Feb24 230321 65.92 67.76 65.92 67.75 +1.16 2,030 22,567 +22 Hover/Click
Mar24 230321 66.11 67.58 66.11 67.50 +1.10 8,676 26,873 -521 Hover/Click
Apr24 230321 67.28 67.28 66.03 67.28 +1.04 613 17,210 +164 Hover/Click
May24 230321 66.25 67.09 65.92 67.09 +0.99 525 11,992 -63 Hover/Click
Jun24 230321 65.76 66.99 65.25 66.90 +0.95 21,984 74,381 +1,170 Hover/Click
Jul24 230321 66.67 66.67 65.61 66.67 +0.91 339 10,198 -16 Hover/Click
Total Volume and Open Interest 1,337,361 1,795,230 +4,573  
e-miNY Crude Oil(NYM)
May23 230321 67.800 69.750 66.900 69.675 +1.850 16,314 2,954 +940  
Jun23 230321 67.925 69.850 67.100 69.775 +1.775 1,213 881 +391  
Jul23 230321 67.950 69.775 67.175 69.725 +1.725 116 173 +22  
Aug23 230321 67.100 69.550 67.100 69.525 +1.625 15 54 -2  
Sep23 230321 68.400 69.275 66.925 69.250 +1.550 13 43 +2  
Oct23 230321 68.350 68.950 67.125 68.950 +1.450 2 5 -1  
Nov23 230321 68.650 68.650 68.650 68.650 +1.400 0 15 +0  
Dec23 230321 67.000 68.375 66.300 68.350 +1.300 69 425 +10  
Jan24 230321 68.050 68.050 68.050 68.050 +1.250 12 9 +0  
Feb24 230321 66.225 67.750 66.225 67.750 +1.150 1 9 -1  
Total Volume and Open Interest 21,522 6,784 +1,990  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230321 268.56 269.90 263.63 269.02 +0.31 51,343 45,723 -5,331 Hover/Click
May23 230321 255.71 257.93 251.12 257.29 +1.51 52,182 70,762 +3,449 Hover/Click
Jun23 230321 248.89 250.82 244.90 250.35 +1.47 34,908 37,421 -1,073 Hover/Click
Jul23 230321 246.62 248.45 242.85 248.11 +1.66 14,811 22,363 +918 Hover/Click
Aug23 230321 246.37 248.02 242.83 247.70 +1.65 7,802 13,695 +336 Hover/Click
Sep23 230321 243.78 248.06 243.02 247.88 +1.60 7,349 14,984 +564 Hover/Click
Oct23 230321 246.62 248.20 243.56 248.06 +1.60 3,529 10,279 +58 Hover/Click
Nov23 230321 246.48 248.19 244.24 247.97 +1.61 2,866 9,608 -40 Hover/Click
Dec23 230321 243.37 247.76 242.64 247.48 +1.58 8,257 21,644 +338 Hover/Click
Jan24 230321 245.79 247.30 242.39 247.24 +1.55 1,185 3,846 +47 Hover/Click
Feb24 230321 245.21 246.88 241.96 246.76 +1.53 579 2,379 -69 Hover/Click
Mar24 230321 244.18 245.98 241.04 245.74 +1.51 488 3,059 +51 Hover/Click
Apr24 230321 243.24 244.14 241.77 244.14 +1.50 298 2,560 +62 Hover/Click
May24 230321 243.10 243.36 241.36 243.36 +1.45 165 1,247 +42 Hover/Click
Total Volume and Open Interest 186,408 270,210 -484  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230321 253.60 257.08 250.55 253.89 +0.29 50,274 55,457 -6,753 Hover/Click
May23 230321 249.68 253.21 247.21 250.63 +0.95 66,562 80,213 +2,248 Hover/Click
Jun23 230321 244.03 247.75 241.93 245.73 +1.64 33,667 56,802 -812 Hover/Click
Jul23 230321 237.57 242.31 237.02 241.07 +2.02 14,037 25,132 +648 Hover/Click
Aug23 230321 234.00 237.50 232.18 236.27 +2.02 9,271 10,428 +78 Hover/Click
Sep23 230321 228.70 232.04 227.13 231.18 +1.95 8,374 24,606 -16 Hover/Click
Oct23 230321 214.91 215.92 212.98 215.11 +1.83 3,506 13,638 +40 Hover/Click
Nov23 230321 210.50 210.65 208.18 210.33 +1.83 2,305 10,456 +429 Hover/Click
Dec23 230321 204.50 207.29 202.57 206.77 +1.78 2,987 12,994 +493 Hover/Click
Jan24 230321 204.55 205.13 203.30 205.07 +1.76 577 9,809 -74 Hover/Click
Total Volume and Open Interest 191,952 305,372 -3,638  
e-miNY RBOB Gasoline(NYM)
Apr23 230321 253.89 253.89 253.89 253.89 +0.29 0 2 +0  
May23 230321 250.63 250.63 250.63 250.63 +0.95        
Jun23 230321 245.73 245.73 245.73 245.73 +1.64 0 2 +0  
Jul23 230321 241.07 241.07 241.07 241.07 +2.02 0 2 +0  
Total Volume and Open Interest 0 6 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230321 2.246 2.358 2.127 2.348 +0.125 118,455 83,856 -13,466 Hover/Click
May23 230321 2.339 2.493 2.240 2.485 +0.154 101,395 319,224 +14,743 Hover/Click
Jun23 230321 2.566 2.729 2.473 2.721 +0.165 26,605 64,391 -349 Hover/Click
Jul23 230321 2.788 2.964 2.698 2.957 +0.185 26,018 102,857 -1,026 Hover/Click
Aug23 230321 2.844 3.000 2.745 2.993 +0.179 10,213 41,120 +437 Hover/Click
Sep23 230321 2.795 2.959 2.714 2.952 +0.174 12,242 97,366 +628 Hover/Click
Oct23 230321 2.883 3.046 2.800 3.037 +0.175 19,149 95,649 +12 Hover/Click
Nov23 230321 3.249 3.411 3.178 3.402 +0.178 5,773 44,315 -72 Hover/Click
Dec23 230321 3.677 3.837 3.598 3.831 +0.198 4,121 38,621 +151 Hover/Click
Jan24 230321 3.847 4.029 3.785 4.020 +0.204 7,086 76,776 +279 Hover/Click
Feb24 230321 3.733 3.907 3.674 3.900 +0.199 2,877 25,059 -343 Hover/Click
Mar24 230321 3.427 3.581 3.357 3.574 +0.186 5,335 37,317 +609 Hover/Click
Apr24 230321 3.145 3.292 3.075 3.280 +0.178 5,066 44,994 +351 Hover/Click
May24 230321 3.121 3.282 3.080 3.276 +0.171 2,026 18,062 +221 Hover/Click
Jun24 230321 3.288 3.444 3.249 3.435 +0.163 685 6,776 +13 Hover/Click
Jul24 230321 3.422 3.586 3.412 3.582 +0.155 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 230321 73.64 75.42 72.82 75.32 +1.53 332,586 293,179 -15,015 Hover/Click
Jun23 230321 73.44 75.12 72.62 75.03 +1.49 306,202 522,262 +16,048 Hover/Click
Jul23 230321 73.36 75.01 72.60 74.91 +1.43 133,790 271,552 -897 Hover/Click
Aug23 230321 73.22 74.80 72.48 74.71 +1.38 67,246 135,735 +6,162 Hover/Click
Sep23 230321 73.00 74.54 72.28 74.43 +1.32 88,409 141,749 +1,977 Hover/Click
Oct23 230321 72.86 74.25 72.07 74.11 +1.23 35,965 80,186 +129 Hover/Click
Nov23 230321 72.45 73.97 71.87 73.81 +1.15 25,689 74,566 +167 Hover/Click
Dec23 230321 72.31 73.69 71.67 73.51 +1.08 156,188 217,939 -1,255 Hover/Click
Jan24 230321 72.15 73.37 71.45 73.20 +1.01 10,816 42,502 -140 Hover/Click
Feb24 230321 72.42 72.92 72.20 72.92 +0.96 7,229 53,170 +1,043 Hover/Click
Mar24 230321 71.54 72.74 71.54 72.69 +0.92 13,160 33,627 +1,427 Hover/Click
Apr24 230321 72.10 72.46 71.58 72.46 +0.88 3,585 13,375 +300 Hover/Click
May24 230321 72.27 72.27 72.27 72.27 +0.83 2,588 12,140 +102 Hover/Click
Jun24 230321 71.15 72.26 70.61 72.07 +0.78 35,971 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 230321 773.00 779.00 756.75 770.50 -1.00 87,626 101,269 -5,957 Hover/Click
May23 230321 743.00 749.75 728.50 742.00 +3.50 75,262 102,762 +1,590 Hover/Click
Jun23 230321 724.25 729.75 711.50 723.00 +4.25 64,368 78,808 +1,252 Hover/Click
Jul23 230321 716.00 721.50 705.25 715.00 +5.00 21,903 37,980 +1,473 Hover/Click
Aug23 230321 715.00 718.50 703.50 712.75 +5.25 15,271 29,839 +216 Hover/Click
Sep23 230321 712.00 717.75 703.50 711.75 +5.25 19,594 34,442 -38 Hover/Click
Oct23 230321 713.75 717.25 703.25 711.25 +5.25 7,458 23,128 +273 Hover/Click
Nov23 230321 709.75 713.00 699.50 707.00 +5.25 3,417 18,673 +1,324 Hover/Click
Dec23 230321 702.50 706.75 692.50 701.00 +5.50 22,466 59,499 -193 Hover/Click
Jan24 230321 695.75 703.00 695.00 698.25 +5.50 1,565 14,105 +311 Hover/Click
Total Volume and Open Interest 328,673 566,890 +1,772  
WTI Crude Oil(ICE) Weekly Monthly
May23 230321 67.65 69.79 66.93 69.67 +1.85 44,961 69,181 -1,854 Hover/Click
Jun23 230321 67.84 69.87 67.14 69.77 +1.78 49,382 77,167 -6,422 Hover/Click
Jul23 230321 67.87 69.75 67.18 69.72 +1.71 29,468 33,413 +608 Hover/Click
Aug23 230321 67.45 69.57 67.10 69.53 +1.63 21,830 17,232 +539 Hover/Click
Sep23 230321 67.12 69.30 67.12 69.26 +1.55 13,370 31,409 +1,024 Hover/Click
Oct23 230321 68.81 68.97 68.00 68.96 +1.47 1,785 11,305 +1,584 Hover/Click
Nov23 230321 68.54 68.66 68.54 68.66 +1.40 637 9,251 +835 Hover/Click
Dec23 230321 67.17 68.34 66.41 68.34 +1.30 13,188 74,133 -578 Hover/Click
Jan24 230321 67.37 68.04 67.37 68.04 +1.23 400 5,946 -108 Hover/Click
Feb24 230321 67.75 67.75 67.75 67.75 +1.16 189 2,902 -79 Hover/Click
Mar24 230321 67.50 67.50 67.50 67.50 +1.10 621 3,920 -61 Hover/Click
Apr24 230321 67.28 67.28 67.28 67.28 +1.04 141 1,088 +58 Hover/Click
May24 230321 67.09 67.09 67.09 67.09 +0.99 106 957 +30 Hover/Click
Jun24 230321 66.90 66.90 66.90 66.90 +0.95 2,399 13,117 +529 Hover/Click
Jul24 230321 66.67 66.67 66.67 66.67 +0.91 100 1,192 +72 Hover/Click
Aug24 230321 66.45 66.45 66.45 66.45 +0.87 108 832 +30 Hover/Click
Total Volume and Open Interest 213,913 440,179 -4,386  
US Dollar Index(ICE) Weekly Monthly
Jun23 230321 102.960 103.145 102.635 102.897 -0.035 27,786 34,854 -522 Hover/Click
Sep23 230321 102.745 102.850 102.500 102.618 -0.035 16 490 +0 Hover/Click
Dec23 230321 102.387 102.387 102.387 102.387 -0.035 0 5 +0 Hover/Click
Total Volume and Open Interest 27,802 35,349 -522  
Australian Dollar(CME) Weekly Monthly
Jun23 230321 67.41 67.48 66.72 66.87 -0.52 105,470 147,663 -1,333 Hover/Click
Sep23 230321 67.18 67.62 66.96 67.11 -0.49 316 443 +57 Hover/Click
Dec23 230321 67.33 67.33 67.19 67.31 -0.46 0 82 +0 Hover/Click
Total Volume and Open Interest 105,901 149,037 -1,256  
British Pound(CME) Weekly Monthly
Jun23 230321 123.06 123.08 122.04 122.41 -0.66 86,252 176,962 +1,333 Hover/Click
Sep23 230321 122.76 122.76 122.23 122.60 -0.61 22 619 +1 Hover/Click
Dec23 230321 122.46 122.75 122.38 122.75 -0.54 0 8,367 +0 Hover/Click
Total Volume and Open Interest 87,102 187,996 +1,362  
Canadian Dollar(CME) Weekly Monthly
Jun23 230321 73.27 73.39 72.90 73.01 -0.29 74,413 179,797 -2,029 Hover/Click
Sep23 230321 73.33 73.49 73.02 73.13 -0.26 18 2,221 +6 Hover/Click
Dec23 230321 73.25 73.47 73.14 73.25 -0.19 10 991 +1 Hover/Click
Mar24 230321 73.54 73.55 73.25 73.35 -0.16 0 132 +0 Hover/Click
Total Volume and Open Interest 74,673 183,866 -2,054  
Japanese Yen(CME) Weekly Monthly
Jun23 230321 77.18 77.34 76.39 76.45 -0.74 183,415 166,781 +2,070 Hover/Click
Sep23 230321 77.65 78.28 77.42 77.46 -0.70 12 1,777 +0 Hover/Click
Dec23 230321 78.52 78.52 78.43 78.47 -0.65 2 172 +2 Hover/Click
Total Volume and Open Interest 184,571 174,935 +2,044  
Swiss Franc(CME) Weekly Monthly
Jun23 230321 108.82 109.66 108.47 109.46 +0.57 17,618 35,542 +7 Hover/Click
Sep23 230321 110.40 110.59 109.50 110.48 +0.59 1 372 +0 Hover/Click
Dec23 230321 111.32 111.32 110.45 111.32 +0.64 0 39 +0 Hover/Click
Total Volume and Open Interest 17,619 35,953 +7  
EuroFX(CME) Weekly Monthly
Jun23 230321 107.82 108.45 107.62 108.21 +0.39 200,494 719,832 -628 Hover/Click
Sep23 230321 108.15 108.90 108.11 108.68 +0.40 2,204 5,861 +481 Hover/Click
Dec23 230321 109.20 109.27 108.52 109.09 +0.42 13 1,720 -1 Hover/Click
Total Volume and Open Interest 203,895 731,993 -164  
Mexican Peso(CME) Weekly Monthly
Jun23 230321 522.25 528.50 520.50 527.63 +5.38 65,008 222,588 -8,423 Hover/Click
Sep23 230321 518.25 518.25 518.25 518.25 +5.50 0 638 +0 Hover/Click
Total Volume and Open Interest 65,010 223,253 -8,424  
Brazilian Real(CME) Weekly Monthly
Apr23 230321 190.60 191.20 189.80 190.55 +0.40 6,299 39,936 -666  
May23 230321 190.00 190.35 189.15 189.80 +0.40 44 701 -11  
Jun23 230321 188.05 188.75 188.05 188.75 +0.40 97 1,452 +23 Hover/Click
Jul23 230321 187.70 187.70 187.70 187.70 +0.45        
Total Volume and Open Interest 6,440 42,089 -654  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230321 130~240 130~240 128~140 128~230 -1~090 20 5,242 -10 Hover/Click
Jun23 230321 131~070 131~280 129~270 130~000 -1~140 470,833 1,208,752 +10,982 Hover/Click
Sep23 230321 129~310 131~170 129~310 129~310 -1~140 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 230321 114~150 114~210 113~190 113~205 -0~305 513 550 -2,088 Hover/Click
Jun23 230321 114~315 115~145 114~020 114~040 -0~310 1,963,755 4,161,724 -17,216 Hover/Click
Sep23 230321 115~175 116~000 114~250 114~250 -0~305 63 106 +8 Hover/Click
Total Volume and Open Interest 1,964,331 4,162,380 -19,296  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230321 108~224 108~314 108~182 108~202 -0~186 1 420 -57 Hover/Click
Jun23 230321 109~196 109~310 108~272 108~290 -0~254 1,506,776 4,400,770 -10,313 Hover/Click
Sep23 230321 109~130 109~130 109~130 109~130 -0~254 0 1 +0 Hover/Click
Total Volume and Open Interest 1,506,777 4,401,191 -10,370  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230321 102~302 103~013 102~287 102~294 -0~156 60 541 -23 Hover/Click
Jun23 230321 103~157 103~217 103~021 103~030 -0~164 767,304 2,339,945 +38,776 Hover/Click
Sep23 230321 104~011 104~011 103~231 103~231 -0~164 2 36 +1 Hover/Click
Total Volume and Open Interest 767,366 2,340,522 +38,754  
Eurodollars(CME) Weekly Monthly
Jun23 230321 95.025 95.140 94.800 94.815 -0.265 125,767 619,645 +2,113  
Sep23 230321 95.490 95.600 95.115 95.140 -0.430 74,095 616,165 +10,590  
Dec23 230321 95.675 95.810 95.355 95.390 -0.405 81,556 590,400 -4,209  
Mar24 230321 95.990 96.110 95.705 95.735 -0.360 27,495 395,815 -3,864  
Jun24 230321 96.270 96.380 96.035 96.070 -0.295 23,577 411,870 +38  
Sep24 230321 96.450 96.570 96.275 96.320 -0.220 20,616 362,072 -811  
Dec24 230321 96.570 96.635 96.385 96.435 -0.165 36,533 565,981 +3,636  
Mar25 230321 96.560 96.655 96.430 96.485 -0.130 14,129 223,027 +1,027  
Jun25 230321 96.560 96.650 96.445 96.500 -0.105 5,967 165,844 -332  
Sep25 230321 96.585 96.645 96.455 96.495 -0.095 6,136 139,687 +622  
Dec25 230321 96.600 96.655 96.480 96.510 -0.090 9,943 134,270 -897  
Mar26 230321 96.600 96.655 96.485 96.510 -0.085 4,984 84,945 -647  
Jun26 230321 96.600 96.660 96.495 96.515 -0.080 2,203 73,458 +46  
Sep26 230321 96.605 96.665 96.495 96.520 -0.075 1,869 93,595 +26  
Dec26 230321 96.625 96.680 96.520 96.540 -0.075 1,967 60,617 +1  
Mar27 230321 96.640 96.685 96.535 96.550 -0.075 1,534 47,490 -17  
Jun27 230321 96.635 96.690 96.535 96.550 -0.080 1,546 33,113 +185  
Sep27 230321 96.605 96.660 96.515 96.525 -0.080 1,491 24,064 -22  
Total Volume and Open Interest 479,251 4,816,974 +19,387  
Ultra T-Bond(CBOT)
Mar23 230321 142~10 142~10 140~05 140~13 -1~21 193 471 -135  
Jun23 230321 141~20 142~17 139~31 140~08 -1~21 218,841 1,435,160 +2,280  
Sep23 230321 140~08 140~08 140~08 140~08 -1~21 0 2 +0  
Total Volume and Open Interest 219,034 1,435,633 +2,145  
Ultra 10-Yr T-Note(CBOT)
Mar23 230321 121~000 121~220 120~030 120~055 -1~075 265 451 -1  
Jun23 230321 121~045 121~235 119~310 120~025 -1~070 442,948 1,565,885 +7,629  
Sep23 230321 119~275 119~275 119~275 119~275 -1~070        
Total Volume and Open Interest 443,213 1,566,336 +7,628  
30 Day Federal Funds(CBOT)
Mar23 230321 95.370 95.372 95.360 95.365 -0.005 25,969 176,222 +3,020  
Apr23 230321 95.235 95.260 95.210 95.220 -0.025 200,894 523,353 +15,733  
May23 230321 95.115 95.160 95.055 95.070 -0.065 170,356 282,330 +8,803  
Jun23 230321 95.275 95.275 95.065 95.075 -0.155 37,081 110,717 +4,592  
Jul23 230321 95.325 95.405 95.115 95.130 -0.255 83,943 222,332 +2,052  
Aug23 230321 95.570 95.675 95.250 95.265 -0.390 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 230321 149.36 149.36 148.73 148.77 -0.46 2,262 14,054 -1,231 Hover/Click
Sep23 230321 148.77 148.77 148.77 148.77 -0.46       Hover/Click
Dec23 230321 148.77 148.77 148.77 148.77 -0.46       Hover/Click
Total Volume and Open Interest 2,262 14,054 -1,231  
Euro-Buxl(EUREX)
Jun23 230321 145.76 147.08 142.20 142.96 -3.50 94,474 222,206 -9,973  
Sep23 230321 143.00 143.00 142.36 142.36 -3.50 0 3 +0  
Dec23 230321 141.96 141.96 141.96 141.96 -3.50        
Total Volume and Open Interest 94,474 222,209 -9,973  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230321 138.04 138.42 135.88 136.02 -1.95 931,328 1,344,766 -134,776 Hover/Click
Sep23 230321 135.71 135.71 135.18 135.18 -1.95 4 23 +1 Hover/Click
Dec23 230321 134.82 134.82 134.82 134.82 -1.95       Hover/Click
Total Volume and Open Interest 931,332 1,344,789 -134,775  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230321 119.31 119.54 117.93 118.05 -1.23 785,823 1,558,817 -83,385 Hover/Click
Sep23 230321 117.40 117.40 117.40 117.40 -1.33 0 7 -2 Hover/Click
Dec23 230321 119.12 119.12 119.12 119.12 -1.23       Hover/Click
Total Volume and Open Interest 785,823 1,558,824 -83,387  
Euro-Schatz(EUREX)
Jun23 230321 106.44 106.53 105.81 105.93 -0.50 689,875 1,811,116 -175,773  
Sep23 230321 105.83 105.83 105.83 105.83 -0.50 0 1 +0  
Dec23 230321 105.83 105.83 105.83 105.83 -0.50        
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 230321 96.655 96.655 96.655 96.655 -0.120 0 70 -10  
Sep23 230321 96.810 96.810 96.585 96.585 -0.180 8 269 -28  
Total Volume and Open Interest 8 649 -39  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230321 105~18 105~18 105~06 105~09 -0~16 115 5,159 +0 Hover/Click
Jun23 230321 104~29 105~07 104~13 104~27 -0~19 256,245 386,687 -7,787 Hover/Click
Total Volume and Open Interest 256,368 391,879 -7,787  
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 230321 96.815 96.850 96.610 96.655 -0.135 377,035 546,373 -7,302  
Sep23 230321 96.830 96.850 96.515 96.585 -0.195 311,298 557,660 +6,989  
Dec23 230321 96.940 96.965 96.625 96.705 -0.200 277,383 339,546 -20,773  
Total Volume and Open Interest 2,364,831 3,478,573 -54,347  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230321 96.63 96.78 96.52 96.59 -0.03 71,068 220,502 -30,818  
Sep23 230321 96.65 96.84 96.57 96.64 unch 33,044 150,604 -16,052  
Dec23 230321 96.63 96.85 96.58 96.66 +0.02 28,313 170,678 -8,969  
Mar24 230321 96.62 96.85 96.61 96.67 +0.02 21,611 105,906 -12,022  
Jun24 230321 96.62 96.84 96.60 96.68 +0.03 16,311 100,789 -6,873  
Sep24 230321 96.62 96.81 96.61 96.69 +0.04 11,839 67,144 +265  
Dec24 230321 96.62 96.81 96.61 96.69 +0.04 9,561 49,851 -2,560  
Mar25 230321 96.67 96.83 96.65 96.69 +0.02 3,850 21,193 +711  
Jun25 230321 96.78 96.79 96.68 96.68 +0.01 124 1,130 +79  
Sep25 230321 96.78 96.82 96.71 96.71 +0.01 22 357 +0  
Total Volume and Open Interest 195,779 888,443 -76,209  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230321 96.76 96.91 96.69 96.81 +0.05 241,057 973,641 -70,169  
Sep23 230321 96.81 96.81 96.81 96.81 +0.05        
Total Volume and Open Interest 241,057 973,641 -70,169  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230321 97.20 97.38 97.14 97.22 +0.02 267,139 717,217 -98,583  
Sep23 230321 97.22 97.22 97.22 97.22 +0.02        
Total Volume and Open Interest 267,139 717,217 -98,583  
Gold(CMX) Weekly Monthly
Apr23 230321 1983.1 1988.7 1938.6 1941.1 -41.7 351,092 181,509 -964 Hover/Click
Jun23 230321 2000.7 2005.7 1955.9 1958.3 -41.4 67,455 245,562 +17,694 Hover/Click
Aug23 230321 2017.7 2021.1 1973.6 1975.4 -41.1 3,005 20,781 +917 Hover/Click
Oct23 230321 2036.5 2036.5 1990.0 1991.7 -40.4 919 7,661 +377 Hover/Click
Dec23 230321 2048.6 2051.2 2008.0 2008.4 -39.2 2,002 16,048 +515 Hover/Click
Feb24 230321 2052.0 2052.0 2023.8 2023.8 -38.3 537 1,865 +64 Hover/Click
Apr24 230321 2045.4 2045.5 2037.0 2038.5 -36.6 88 624 -4 Hover/Click
Jun24 230321 2052.2 2052.2 2052.2 2052.2 -36.0 33 575 +0 Hover/Click
Aug24 230321 2064.4 2064.4 2064.4 2064.4 -35.6 16 38 -6 Hover/Click
Oct24 230321 2102.5 2104.9 2076.0 2076.0 -35.6 10 22 +1 Hover/Click
Dec24 230321 2119.6 2119.6 2088.6 2088.6 -35.6 13 393 +9 Hover/Click
Total Volume and Open Interest 425,632 475,728 +18,476  
Silver(CMX) Weekly Monthly
Mar23 230321 2257.0 2260.0 2220.5 2232.4 -20.9 58 73 +5 Hover/Click
May23 230321 2266.5 2278.5 2229.0 2242.5 -22.1 68,616 97,992 +994 Hover/Click
Jul23 230321 2282.5 2294.5 2247.5 2260.5 -21.6 1,538 13,056 +293 Hover/Click
Sep23 230321 2299.5 2311.0 2267.5 2278.8 -22.2 434 5,079 -6 Hover/Click
Dec23 230321 2326.0 2336.0 2293.5 2305.0 -21.0 128 3,466 +9 Hover/Click
Mar24 230321 2320.5 2331.5 2320.5 2323.3 -19.8 19 455 -1 Hover/Click
May24 230321 2335.7 2335.7 2335.7 2335.7 -20.6 0 41 +0 Hover/Click
Total Volume and Open Interest 70,985 120,717 +1,305  
Platinum(NYMEX) Weekly Monthly
Apr23 230321 997.8 1000.8 966.9 976.7 -20.1 23,920 24,123 -3,075 Hover/Click
Jul23 230321 998.7 1002.3 971.5 981.4 -16.0 4,683 36,273 +1,988 Hover/Click
Oct23 230321 1001.7 1003.7 977.0 985.9 -13.1 249 1,519 +24 Hover/Click
Jan24 230321 1002.8 1003.6 990.2 990.7 -11.9 4 282 +1 Hover/Click
Total Volume and Open Interest 28,856 62,212 -1,064  
Palladium(NYMEX) Weekly Monthly
Mar23 230321 1369.30 1369.30 1369.30 1369.30 -17.20 10 43 +9 Hover/Click
Jun23 230321 1408.00 1412.50 1375.50 1383.10 -17.50 2,155 11,320 -17 Hover/Click
Sep23 230321 1404.50 1404.50 1393.50 1394.50 -17.10 13 226 +3 Hover/Click
Total Volume and Open Interest 2,180 11,600 -5  
Copper(CMX) Weekly Monthly
Mar23 230321 405.10 405.15 401.40 401.85 +4.30 498 1,829 -175 Hover/Click
May23 230321 395.55 403.45 392.85 399.40 +4.25 72,131 116,258 -859 Hover/Click
Jul23 230321 395.90 403.60 393.25 399.70 +4.25 9,672 40,528 +1,225 Hover/Click
Sep23 230321 395.75 403.50 393.60 399.90 +4.15 2,300 15,264 +608 Hover/Click
Dec23 230321 396.25 403.60 395.00 399.90 +3.95 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 230321 32474 32830 32441 32774 +318 233,502 79,672 +1,119 Hover/Click
Sep23 230321 32659 33044 32659 33001 +342 23 59 +2 Hover/Click
Dec23 230321 33016 33099 33016 33099 +298 1 1 -1 Hover/Click
Mar24 230321 33289 33289 33289 33289 +300       Hover/Click
Total Volume and Open Interest 233,526 79,732 -21,938  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230321 3986.50 4043.25 3981.75 4035.75 +52.75 2,224,268 2,089,052 +45,562 Hover/Click
Sep23 230321 4018.00 4076.75 4014.50 4069.25 +55.25 1,368 3,544 +313 Hover/Click
Dec23 230321 4050.00 4102.75 4050.00 4100.00 +58.00 1 2,808 +1 Hover/Click
Mar24 230321 4135.00 4135.00 4135.00 4135.00 +65.00 1 51 +0 Hover/Click
Total Volume and Open Interest 2,225,863 2,097,588 -431,931  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230321 12699.75 12898.25 12676.50 12867.25 +178.75 734,052 218,912 -7,373 Hover/Click
Sep23 230321 12819.00 13031.00 12805.50 13000.75 +187.00 561 922 +143 Hover/Click
Dec23 230321 13013.00 13131.00 13013.00 13110.00 +200.00 0 192 +0 Hover/Click
Total Volume and Open Interest 734,613 220,146 -85,150  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230321 2435.90 2488.50 2434.80 2476.90 +44.80 19,477 41,879 +1,040 Hover/Click
Sep23 230321 2493.30 2493.30 2493.30 2493.30 +43.60       Hover/Click
Dec23 230321 2511.70 2511.70 2511.70 2511.70 +44.00       Hover/Click
Total Volume and Open Interest 19,477 41,879 -5,951  
Volatility Index(CBOE)
Mar23 230321 24.20 24.29 21.15 21.59 -2.58 92,983 50,177 -10,872  
Apr23 230321 24.92 25.05 22.65 22.77 -2.17 108,566 137,279 +11,732  
May23 230321 25.05 25.13 23.20 23.30 -1.76 36,216 49,080 +136  
Jun23 230321 25.25 25.36 23.72 23.79 -1.50 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 230321 1176.40 1176.40 1176.40 1176.40 +18.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230321 1763.90 1808.20 1761.10 1793.30 +32.60 315,824 484,894 +4,358 Hover/Click
Sep23 230321 1793.30 1819.20 1792.80 1806.50 +32.40 21 35 +9 Hover/Click
Dec23 230321 1823.20 1829.10 1823.20 1823.20 +34.40       Hover/Click
Total Volume and Open Interest 315,845 484,929 -112,246  
Nikkei 225(CME)
Jun23 230321 26920 27220 26890 27185 +265 4,872 10,133 -376  
Sep23 230321 27150 27150 27020 27150 +120        
Total Volume and Open Interest 4,872 10,133 -376  
Nikkei 225(SGX) Weekly Monthly
Jun23 230321 26515 26980 26385 26850 +235 66,047 102,193 +3,413  
Sep23 230321 26800 26800 26800 26800 +235 0 158 +0  
Dec23 230321 26585 26585 26585 26585 +230 0 6,606 +0  
Total Volume and Open Interest 66,047 118,389 +3,449  
Nikkei 225 Mini(JPX)
Jun23 230320 26930 27110 26670 26670 -360 1,714,817 421,685 +42,585  
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 230320 26930 27110 26670 26670 -360 112,176 217,664 +2,674  
Sep23 230320 26870 27050 26620 26620 -330 1,519 7,566 +473  
Dec23 230320 26460 26480 26390 26390 -360 73 32,350 +542  
Total Volume and Open Interest 113,776 290,422 +3,686  
Nikkei 225(CME) Yen
Jun23 230321 26855 27145 26815 27110 +270 29,816 33,324 -878  
Sep23 230321 27055 27055 27055 27055 +270 1 33 +1  
Dec23 230321 26850 26850 26850 26850 +275        
Total Volume and Open Interest 29,817 33,377 -877  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230321 27110 27110 27110 27110 +270        
Sep23 230321 27060 27060 27060 27060 +270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230321 7089.0 7163.5 7079.0 7123.5 +99.5 105,985 219,880 +31,512  
May23 230321 7049.5 7049.5 7049.5 7049.5 +99.5        
Jun23 230321 6976.0 7053.5 6973.0 7002.5 +100.0 405 1,425 +302  
Sep23 230321 7046.0 7046.0 7046.0 7046.0 +103.0        
Dec23 230321 7082.5 7082.5 7082.5 7082.5 +111.0        
Mar24 230321 7128.5 7128.5 7128.5 7128.5 +118.0        
Total Volume and Open Interest 111,848 305,221    
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230321 18971 19307 18969 19270 +346 136,560 115,780 -1,177  
Apr23 230321 19052 19351 19020 19324 +355 1,745 4,796 -77  
May23 230321 19100 19274 19012 19274 +364 2 609 +0  
Total Volume and Open Interest 139,582 139,877 -724  
DAX(EUREX) Weekly Monthly
Jun23 230321 15146.0 15427.0 15144.0 15358.0 +271.0 108,012 88,608 +5,135  
Sep23 230321 15503.0 15503.0 15472.0 15472.0 +277.0 10 122 +0  
Dec23 230321 15551.0 15588.0 15551.0 15588.0 +290.0        
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 68,081 13,317 -2,060  
Jun23 230321 15136.0 15440.0 15136.0 15358.0 +271.0 50,098 13,089 +2,311  
Sep23 230321 15268.0 15520.0 15268.0 15472.0 +277.0 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 2,562,441 2,140,740 -1,250,407  
Jun23 230321 4073 4148 4069 4123 +66 1,619,368 3,905,801 +95,369  
Sep23 230321 4115 4161 4115 4145 +72 27 532 +11  
Total Volume and Open Interest 1,757,799 3,943,072 -1,221,172  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230321 10584 10749 10575 10660 +149 50,261 142,544 -4,192  
Sep23 230321 10640 10690 10640 10690 +150 0 73 -5  
Dec23 230321 10725 10725 10725 10725 +157        
Total Volume and Open Interest 50,599 142,617 -85,678  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230321 7418.50 7562.00 7406.50 7532.00 +137.00 171,610 591,667 +8,871  
Sep23 230321 7532.50 7532.50 7532.50 7532.50 +137.50 1 220 +1  
Dec23 230321 7569.50 7569.50 7569.50 7569.50 +137.50 0 8 +0  
Total Volume and Open Interest 171,611 591,895 -102,278  
SPI 200(SFE) Weekly Monthly
Jun23 230321 6920.0 7018.0 6853.0 6986.0 +62.0 66,707 255,164 -40,811  
Sep23 230321 6919.0 6919.0 6919.0 6919.0 +62.0        
Dec23 230321 6900.0 6900.0 6900.0 6900.0 +62.0        
Total Volume and Open Interest 66,779 255,559 -93,908  
FTSE MIB(ISE)
Jun23 230321 25680.00 26245.00 25630.00 26110.00 +682.00 33,185 89,725 +1,957  
Sep23 230321 25790.00 26285.00 25690.00 26165.00 +695.00 0 18 +1  
Dec23 230321 26025.00 26025.00 26025.00 26025.00 +695.00        
Total Volume and Open Interest 33,255 104,817 -22,289  
KOSPI 200(KFE)
Jun23 230321 312.55 313.25 310.80 311.85 +1.85 233,857 306,512 -4,769  
Sep23 230321 313.90 314.50 312.25 313.05 +1.05 243 19,949 -5  
Dec23 230321 315.25 315.25 315.25 315.25 +1.15 0 28,422 -510  
Total Volume and Open Interest 234,100 368,195 -4,784  
GSCI(CME) Weekly Monthly
Apr23 230321 547.45 549.20 541.80 546.20 +4.10 16 945 +0  
May23 230321 543.70 543.70 543.70 543.70 +4.10        
Jun23 230321 541.20 541.20 541.20 541.20 -0.90        
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

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!!!