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 -19.00 122,780 292,187 -11,482 Hover/Click
Jul23 230321 1464.75 1476.25 1446.75 1448.50 -18.25 69,546 173,233 +2,297 Hover/Click
Aug23 230321 1417.25 1428.25 1401.50 1403.50 -16.75 6,081 19,205 +262 Hover/Click
Sep23 230321 1343.75 1353.00 1328.25 1330.50 -15.25 3,353 14,501 -15 Hover/Click
Nov23 230321 1308.00 1316.50 1295.25 1296.00 -13.00 32,735 148,489 +2,575 Hover/Click
Jan24 230321 1313.00 1321.25 1300.75 1301.25 -13.25 3,526 16,406 -92 Hover/Click
Mar24 230321 1308.25 1315.75 1295.25 1295.75 -14.00 3,014 15,146 -207 Hover/Click
May24 230321 1310.25 1316.00 1296.25 1296.75 -14.25 427 6,212 +84 Hover/Click
Jul24 230321 1307.25 1317.50 1299.25 1299.50 -14.25 375 2,381 +149 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 -13.75 515 4,873 +222 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 242,364 693,012 -6,207  
Soybean Meal(CBOT) Weekly Monthly
May23 230321 462.00 468.40 459.70 460.60 -2.10 65,357 189,577 -5,013 Hover/Click
Jul23 230321 455.40 461.00 453.60 454.30 -1.40 38,398 112,599 -131 Hover/Click
Aug23 230321 442.10 446.70 440.20 441.60 -0.70 8,168 16,717 -614 Hover/Click
Sep23 230321 425.50 429.80 423.50 425.80 unch 4,742 20,608 +291 Hover/Click
Oct23 230321 412.90 417.10 410.80 413.30 +0.10 2,893 14,534 +199 Hover/Click
Dec23 230321 409.80 413.90 407.60 410.10 -0.20 11,142 56,614 +1,338 Hover/Click
Jan24 230321 403.60 408.20 402.20 404.60 +0.10 1,708 9,466 +51 Hover/Click
Mar24 230321 395.70 397.20 391.30 393.70 +0.10 874 6,358 +318 Hover/Click
May24 230321 388.20 391.20 385.70 387.60 +0.40 226 1,432 +113 Hover/Click
Jul24 230321 384.00 388.60 384.00 385.50 +0.60 20 811 +3 Hover/Click
Total Volume and Open Interest 133,530 429,661 -3,445  
Soybean Oil(CBOT) Weekly Monthly
May23 230321 58.02 58.24 56.08 56.24 -1.75 74,604 159,402 -470 Hover/Click
Jul23 230321 57.97 58.15 56.21 56.35 -1.59 46,835 114,620 +97 Hover/Click
Aug23 230321 57.24 57.48 55.69 55.85 -1.44 5,608 32,883 +123 Hover/Click
Sep23 230321 56.42 56.81 55.20 55.34 -1.32 4,396 31,381 +56 Hover/Click
Oct23 230321 55.97 56.13 54.62 54.76 -1.24 3,152 20,943 -237 Hover/Click
Dec23 230321 55.65 55.81 54.30 54.45 -1.23 10,952 66,299 +438 Hover/Click
Jan24 230321 55.34 55.55 54.10 54.24 -1.20 1,846 11,101 +186 Hover/Click
Mar24 230321 55.18 55.37 54.00 54.10 -1.22 1,077 7,678 +340 Hover/Click
May24 230321 55.02 55.34 54.01 54.08 -1.22 205 2,499 +71 Hover/Click
Jul24 230321 54.19 54.19 54.05 54.12 -1.22 127 2,146 +7 Hover/Click
Total Volume and Open Interest 148,870 453,410 +624  
Canola(WCE) Weekly Monthly
May23 230321 738.0 745.0 726.2 729.4 -9.2 16,265 121,873 -4,618 Hover/Click
Jul23 230321 730.0 735.3 716.7 719.5 -10.8 12,732 104,352 +407 Hover/Click
Nov23 230321 708.2 712.5 694.0 697.0 -11.7 7,650 79,031 +3,115 Hover/Click
Jan24 230321 712.1 715.4 699.4 701.1 -11.7 818 3,954 -209 Hover/Click
Mar24 230321 715.2 715.2 704.9 704.9 -12.3 363 1,490 +250 Hover/Click
May24 230321 702.9 702.9 702.9 702.9 -14.3 0 4 +0 Hover/Click
Total Volume and Open Interest 37,828 310,737 -1,055  
Corn(CBOT) Weekly Monthly
May23 230321 632.75 638.25 628.75 630.00 -3.00 115,794 493,243 -7,245 Hover/Click
Jul23 230321 615.00 620.25 610.25 611.25 -4.25 52,271 352,937 +3,145 Hover/Click
Sep23 230321 567.75 572.00 562.50 563.50 -4.25 13,819 175,978 -1,182 Hover/Click
Dec23 230321 559.75 564.25 554.75 556.75 -3.25 24,175 266,866 -27 Hover/Click
Mar24 230321 567.75 572.50 563.25 565.25 -3.00 7,734 27,914 +2,856 Hover/Click
May24 230321 572.75 577.00 568.50 570.50 -2.75 934 7,900 +248 Hover/Click
Jul24 230321 574.25 578.50 570.50 572.50 -2.50 296 4,685 +92 Hover/Click
Sep24 230321 549.75 550.75 545.25 545.75 -3.00 164 1,416 +81 Hover/Click
Dec24 230321 538.00 540.00 534.00 535.50 -3.25 269 12,281 +123 Hover/Click
Mar25 230321 542.75 542.75 542.75 542.75 -3.00 2 176 +0 Hover/Click
Total Volume and Open Interest 215,463 1,344,807 -1,905  
Wheat(CBOT) Weekly Monthly
May23 230321 700.00 705.50 680.25 683.25 -17.50 61,276 184,129 -368 Hover/Click
Jul23 230321 708.25 714.00 689.50 692.50 -16.00 30,151 99,802 +1,427 Hover/Click
Sep23 230321 716.25 722.25 698.75 701.75 -15.00 10,423 34,195 -3 Hover/Click
Dec23 230321 725.00 735.25 713.50 716.25 -13.25 9,310 37,513 -306 Hover/Click
Mar24 230321 736.50 744.50 724.25 727.00 -11.50 960 6,604 +15 Hover/Click
May24 230321 736.50 746.25 727.75 729.75 -10.25 232 1,287 +81 Hover/Click
Total Volume and Open Interest 112,539 365,684 +874  
Wheat(KCBT) Weekly Monthly
May23 230321 829.25 843.00 815.00 820.25 -9.50 19,417 78,707 -874 Hover/Click
Jul23 230321 815.00 827.75 802.50 806.75 -8.50 13,014 50,745 +429 Hover/Click
Sep23 230321 812.25 825.25 802.25 805.75 -8.25 3,176 19,849 -58 Hover/Click
Dec23 230321 815.25 828.00 805.75 809.50 -7.25 2,477 18,717 +508 Hover/Click
Mar24 230321 811.50 826.00 805.75 809.25 -6.75 304 1,810 +25 Hover/Click
May24 230321 809.75 818.75 800.25 803.25 -6.00 12 199 +6 Hover/Click
Jul24 230321 781.00 783.50 767.75 769.50 -5.00 7 514 +2 Hover/Click
Total Volume and Open Interest 38,407 170,669 +38  
Wheat(MGE) Weekly Monthly
May23 230321 851.00 861.50 843.25 845.75 -5.75 3,209 28,249 +783 Hover/Click
Jul23 230321 847.75 860.00 841.75 844.00 -6.00 918 14,434 +28 Hover/Click
Sep23 230321 843.00 855.25 837.25 839.25 -6.25 521 11,321 +387 Hover/Click
Dec23 230321 858.50 859.00 841.50 843.00 -6.00 130 4,380 -119 Hover/Click
Mar24 230321 843.50 843.50 843.50 843.50 -6.50 0 169 +6 Hover/Click
May24 230321 843.00 843.00 838.50 838.50 -6.50 0 23 +0 Hover/Click
Total Volume and Open Interest 4,778 58,595 +1,085  
Oats(CBOT) Weekly Monthly
May23 230321 356.50 362.50 356.50 359.00 +3.25 434 3,000 -27 Hover/Click
Jul23 230321 354.00 359.25 352.50 354.25 +1.00 51 748 -10 Hover/Click
Sep23 230321 358.00 360.00 358.00 358.00 +1.25 2 327 +1 Hover/Click
Dec23 230321 371.00 371.00 367.25 367.25 +1.50 52 485 -10 Hover/Click
Total Volume and Open Interest 539 4,579 -46  
Rough Rice(CBOT) Weekly Monthly
Mar23 230314 16.73 16.73 16.73 16.73 +0.38 2 2 +2 Hover/Click
May23 230321 17.34 17.44 17.23 17.26 -0.04 229 4,959 +2 Hover/Click
Jul23 230321 17.35 17.40 17.30 17.30 -0.03 16 655 -1 Hover/Click
Sep23 230321 15.42 15.55 15.40 15.43 -0.01 10 2,324 +9 Hover/Click
Total Volume and Open Interest 256 8,155 +11  
Live Cattle(CME) Weekly Monthly
Apr23 230321 162.285 162.880 161.700 162.435 +0.400 11,673 55,487 -3,224 Hover/Click
Jun23 230321 155.750 156.500 154.630 156.150 +0.615 21,648 127,032 -2,479 Hover/Click
Aug23 230321 155.985 156.500 154.900 156.050 +0.300 11,207 74,668 -466 Hover/Click
Oct23 230321 160.850 161.150 160.000 160.650 -0.180 5,670 31,984 +32 Hover/Click
Dec23 230321 166.200 166.485 165.535 165.935 -0.215 2,876 22,240 +287 Hover/Click
Feb24 230321 170.050 170.435 169.450 169.650 -0.285 790 5,301 +68 Hover/Click
Total Volume and Open Interest 54,353 321,254 -5,617  
Feeder Cattle(CME) Weekly Monthly
Mar23 230321 188.500 189.150 187.800 188.785 +0.585 744 3,362 -145 Hover/Click
Apr23 230321 194.580 195.235 193.035 194.700 +0.070 5,152 11,146 -1,126 Hover/Click
May23 230321 199.285 199.985 197.785 199.550 +0.400 5,923 21,304 +1,186 Hover/Click
Aug23 230321 214.630 215.700 213.830 215.100 +0.400 2,272 13,319 +404 Hover/Click
Sep23 230321 218.000 218.785 217.000 218.330 +0.330 934 4,615 +301 Hover/Click
Oct23 230321 220.050 220.935 219.150 220.550 +0.500 408 2,093 -75 Hover/Click
Nov23 230321 221.400 222.185 220.630 221.550 -0.135 163 1,036 +34 Hover/Click
Total Volume and Open Interest 15,644 57,483 +599  
Lean Hogs(CME) Weekly Monthly
Apr23 230321 77.580 78.100 77.000 77.050 -0.730 21,236 39,547 -5,235 Hover/Click
May23 230321 85.000 85.480 84.400 84.700 -0.450 165 1,521 +58  
Jun23 230321 92.150 92.780 90.980 91.350 -0.530 25,458 86,166 +2,215 Hover/Click
Jul23 230321 94.250 95.030 93.150 93.330 -0.850 6,182 18,050 +366 Hover/Click
Aug23 230321 94.550 95.180 93.380 93.530 -1.000 4,903 25,571 +97 Hover/Click
Oct23 230321 83.730 84.080 82.730 83.150 -0.300 2,830 25,859 -63 Hover/Click
Dec23 230321 77.900 78.100 76.750 77.600 +0.120 1,537 14,679 +1 Hover/Click
Feb24 230321 81.330 81.680 80.480 81.130 -0.100 621 6,315 -138 Hover/Click
Total Volume and Open Interest 63,009 219,430 -2,699  
Class III Milk(CME) Weekly Monthly
Mar23 230321 18.07 18.07 18.02 18.05 unch 129 5,095 -45 Hover/Click
Apr23 230321 19.02 19.08 18.87 18.99 -0.03 916 5,085 -37 Hover/Click
May23 230321 18.50 18.59 18.35 18.44 -0.07 385 3,449 -42 Hover/Click
Jun23 230321 18.68 18.74 18.48 18.50 -0.14 182 2,354 -19 Hover/Click
Jul23 230321 19.02 19.02 18.85 18.95 -0.08 43 1,684 -5 Hover/Click
Aug23 230321 19.38 19.38 19.31 19.38 -0.08 17 1,168 -5 Hover/Click
Sep23 230321 19.63 19.63 19.58 19.63 -0.03 0 1,222 +0 Hover/Click
Oct23 230321 19.64 19.64 19.60 19.64 -0.16 1 942 +0 Hover/Click
Nov23 230321 19.59 19.60 19.50 19.60 +0.01 7 851 +0 Hover/Click
Dec23 230321 19.08 19.27 19.08 19.27 unch 15 734 +0 Hover/Click
Jan24 230321 19.00 19.00 19.00 19.00 unch 0 120 +0 Hover/Click
Feb24 230321 18.95 18.95 18.95 18.95 unch 0 138 +0 Hover/Click
Mar24 230321 18.91 18.91 18.91 18.91 unch 0 185 +0 Hover/Click
Total Volume and Open Interest 1,695 23,151 -153  
Cocoa(ICE) Weekly Monthly
May23 230321 2788 2823 2781 2817 +32 33,309 126,197 -5,538 Hover/Click
Jul23 230321 2757 2785 2752 2780 +24 17,202 83,799 +3,673 Hover/Click
Sep23 230321 2736 2765 2736 2759 +18 7,196 52,186 -691 Hover/Click
Dec23 230321 2711 2739 2711 2730 +12 3,329 49,214 -439 Hover/Click
Mar24 230321 2697 2700 2678 2691 +10 1,114 21,554 +8 Hover/Click
May24 230321 2666 2678 2661 2673 +12 605 4,685 -155 Hover/Click
Jul24 230321 2649 2662 2645 2656 +14 382 4,896 +15 Hover/Click
Total Volume and Open Interest 63,203 345,707 -3,108  
Coffee "C"(ICE) Weekly Monthly
Mar23 230321 186.70 186.70 186.70 186.70 +1.80 1 0 -1 Hover/Click
May23 230321 179.35 182.85 178.85 180.30 +1.80 13,588 76,469 +1,227 Hover/Click
Jul23 230321 178.20 181.65 177.85 179.25 +1.75 5,840 44,662 +6 Hover/Click
Sep23 230321 176.85 179.65 176.05 177.30 +1.60 2,811 32,763 +532 Hover/Click
Dec23 230321 174.85 177.50 174.00 175.20 +1.50 1,809 27,622 +115 Hover/Click
Mar24 230321 173.45 177.00 173.45 174.55 +1.35 660 8,785 -178 Hover/Click
Total Volume and Open Interest 24,921 200,201 +1,701  
Orange Juice(ICE) Weekly Monthly
May23 230321 238.00 240.40 235.55 238.50 +0.35 311 8,375 -227 Hover/Click
Jul23 230321 230.50 231.95 228.60 231.20 +0.65 56 981 +22 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 1 105 -1 Hover/Click
Jan24 230321 209.55 209.55 209.55 209.55 +0.15 0 6 +0 Hover/Click
Mar24 230321 201.55 201.55 201.55 201.55 +0.15       Hover/Click
Total Volume and Open Interest 369 9,905 -206  
Sugar #11(ICE) Weekly Monthly
May23 230321 20.60 20.92 20.49 20.80 +0.32 38,677 357,472 -4,333 Hover/Click
Jul23 230321 20.13 20.35 19.99 20.28 +0.29 17,778 242,144 +1,390 Hover/Click
Oct23 230321 19.80 20.08 19.76 20.02 +0.27 9,754 128,942 +1,037 Hover/Click
Mar24 230321 19.86 20.07 19.77 20.01 +0.24 6,716 101,716 +775 Hover/Click
May24 230321 18.85 19.04 18.77 19.01 +0.23 1,716 28,466 +184 Hover/Click
Jul24 230321 18.17 18.35 18.07 18.29 +0.22 1,197 24,741 +127 Hover/Click
Oct24 230321 17.73 17.92 17.65 17.85 +0.20 729 18,889 +198 Hover/Click
Mar25 230321 17.60 17.81 17.60 17.76 +0.20 346 13,736 -103 Hover/Click
May25 230321 17.05 17.05 17.05 17.05 +0.19 234 6,403 -5 Hover/Click
Total Volume and Open Interest 77,361 926,618 -602  
London Cocoa(LCE) Weekly Monthly
May23 230321 2108 2129 2101 2125 +23 9,186 81,993 -1,442 Hover/Click
Jul23 230321 2092 2118 2089 2113 +26 6,881 52,500 +931 Hover/Click
Sep23 230321 2067 2090 2066 2084 +19 3,283 42,093 +282 Hover/Click
Dec23 230321 2015 2037 2014 2029 +14 1,918 46,925 +276 Hover/Click
Mar24 230321 1969 1987 1967 1980 +11 769 37,248 +99 Hover/Click
May24 230321 1961 1966 1949 1962 +12 312 11,541 -109 Hover/Click
Jul24 230321 1940 1954 1940 1950 +12 133 4,914 -11 Hover/Click
Total Volume and Open Interest 22,493 282,087 +34  
London Sugar(LCE) Weekly Monthly
May23 230321 582.70 590.70 581.00 589.80 +9.20 2,953 44,210 -24 Hover/Click
Aug23 230321 569.00 576.10 567.40 574.70 +7.80 1,413 21,949 +28 Hover/Click
Oct23 230321 554.70 561.60 553.50 559.80 +6.90 566 12,056 +63 Hover/Click
Dec23 230321 543.90 550.70 543.40 548.80 +6.10 234 7,310 -3 Hover/Click
Mar24 230321 535.90 542.40 535.90 540.50 +5.50 89 3,939 +19 Hover/Click
Total Volume and Open Interest 5,262 90,874 +89  
Cotton(ICE) Weekly Monthly
May23 230321 77.30 79.16 77.22 77.85 +0.63 17,454 93,156 -880 Hover/Click
Jul23 230321 78.00 79.61 77.78 78.45 +0.75 10,349 46,668 +947 Hover/Click
Oct23 230321 79.61 79.61 79.61 79.61 +0.76 1 17 +1 Hover/Click
Dec23 230321 78.80 80.53 78.80 79.54 +0.73 5,445 46,912 +969 Hover/Click
Mar24 230321 78.99 80.12 78.90 79.50 +0.98 758 4,588 +77 Hover/Click
May24 230321 78.92 79.93 78.92 79.39 +1.00 311 1,248 +69 Hover/Click
Total Volume and Open Interest 34,667 196,592 +1,344  
Crude Oil(NYM) Weekly Monthly
Apr23 230321 67.62 69.60 66.77 69.33 +1.69 76,873 17,608 -32,501 Hover/Click
May23 230321 67.83 69.77 66.90 69.67 +1.85 418,544 373,250 +14,537 Hover/Click
Jun23 230321 67.98 69.85 67.09 69.77 +1.79 152,765 236,220 -5,830 Hover/Click
Jul23 230321 68.04 69.79 67.14 69.72 +1.71 84,025 184,346 +7,901 Hover/Click
Aug23 230321 67.84 69.57 67.07 69.53 +1.63 29,099 77,475 +266 Hover/Click
Sep23 230321 67.75 69.30 66.90 69.26 +1.55 45,295 121,447 +3,396 Hover/Click
Oct23 230321 67.00 69.00 66.70 68.96 +1.48 9,660 66,140 +707 Hover/Click
Nov23 230321 66.59 68.69 66.51 68.66 +1.40 6,444 30,977 +174 Hover/Click
Dec23 230321 67.00 68.40 66.25 68.34 +1.30 74,312 217,252 +183 Hover/Click
Jan24 230321 66.46 68.08 66.17 68.04 +1.23 3,166 38,439 +401 Hover/Click
Feb24 230321 65.92 67.76 65.92 67.75 +1.16 1,283 22,404 -163 Hover/Click
Mar24 230321 66.11 67.58 66.11 67.50 +1.10 6,530 26,794 -79 Hover/Click
Apr24 230321 67.28 67.28 66.03 67.28 +1.05 821 17,393 +183 Hover/Click
May24 230321 66.25 67.09 65.92 67.09 +1.00 493 11,951 -41 Hover/Click
Jun24 230321 65.76 66.98 65.25 66.90 +0.95 17,895 76,399 +2,018 Hover/Click
Jul24 230321 66.67 66.67 65.61 66.67 +0.91 270 10,175 -23 Hover/Click
Total Volume and Open Interest 972,108 1,788,446 -6,784  
e-miNY Crude Oil(NYM)
May23 230321 67.800 69.750 66.900 69.675 +1.850 22,683 3,076 +122  
Jun23 230321 67.925 69.850 67.100 69.775 +1.775 468 872 -9  
Jul23 230321 67.950 69.775 67.175 69.725 +1.725 159 167 -6  
Aug23 230321 67.100 69.550 67.100 69.525 +1.625 15 57 +3  
Sep23 230321 68.400 69.275 66.925 69.250 +1.550 34 53 +10  
Oct23 230321 68.350 68.950 67.125 68.950 +1.450 6 5 +0  
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 +1.300 104 417 -8  
Jan24 230321 68.050 68.050 68.050 68.050 +1.250 0 9 +0  
Feb24 230321 66.225 67.750 66.225 67.750 +1.150 0 9 +0  
Total Volume and Open Interest 23,484 4,766 -2,018  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230321 268.56 269.90 263.63 269.02 +0.31 36,532 42,834 -2,889 Hover/Click
May23 230321 255.71 257.93 251.12 257.29 +1.51 45,129 74,005 +3,243 Hover/Click
Jun23 230321 248.89 250.82 244.90 250.35 +1.47 23,229 38,265 +844 Hover/Click
Jul23 230321 246.62 248.45 242.85 248.11 +1.66 10,554 22,595 +232 Hover/Click
Aug23 230321 246.37 248.02 242.83 247.70 +1.65 4,498 13,263 -432 Hover/Click
Sep23 230321 243.78 248.06 243.02 247.88 +1.60 4,653 14,799 -185 Hover/Click
Oct23 230321 246.62 248.20 243.56 248.06 +1.60 2,177 10,371 +92 Hover/Click
Nov23 230321 246.48 248.19 244.24 247.97 +1.61 1,516 9,703 +95 Hover/Click
Dec23 230321 243.37 247.76 242.64 247.48 +1.58 4,848 22,015 +371 Hover/Click
Jan24 230321 245.79 247.30 242.39 247.24 +1.55 455 3,871 +25 Hover/Click
Feb24 230321 245.21 246.88 241.96 246.76 +1.53 261 2,366 -13 Hover/Click
Mar24 230321 244.18 245.98 241.04 245.74 +1.51 294 3,053 -6 Hover/Click
Apr24 230321 243.24 244.14 241.77 244.14 +1.50 166 2,572 +12 Hover/Click
May24 230321 243.10 243.36 241.36 243.36 +1.45 91 1,250 +3 Hover/Click
Total Volume and Open Interest 134,578 271,665 +1,455  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230321 253.60 257.08 250.55 253.89 +0.29 32,752 49,560 -5,897 Hover/Click
May23 230321 249.68 253.21 247.21 250.63 +0.95 45,423 82,797 +2,584 Hover/Click
Jun23 230321 244.03 247.75 241.93 245.73 +1.64 23,039 56,800 -2 Hover/Click
Jul23 230321 237.57 242.31 237.02 241.07 +2.02 10,893 26,191 +1,059 Hover/Click
Aug23 230321 234.00 237.50 232.18 236.27 +2.02 5,001 10,704 +276 Hover/Click
Sep23 230321 228.70 232.04 227.13 231.18 +1.95 6,318 23,788 -818 Hover/Click
Oct23 230321 214.91 215.92 212.98 215.11 +1.83 2,086 13,790 +152 Hover/Click
Nov23 230321 210.50 210.65 208.18 210.33 +1.83 1,591 10,774 +318 Hover/Click
Dec23 230321 204.50 207.29 202.57 206.77 +1.78 2,043 13,071 +77 Hover/Click
Jan24 230321 204.55 205.13 203.30 205.07 +1.76 333 9,856 +47 Hover/Click
Total Volume and Open Interest 129,841 303,294 -2,078  
e-miNY RBOB Gasoline(NYM)
Apr23 230321 253.89 253.89 253.89 253.89 +0.29 1 3 +1  
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 1 7 +1  
Natural Gas(NYM) Weekly Monthly
Apr23 230321 2.246 2.358 2.127 2.348 +0.125 110,519 71,023 -12,833 Hover/Click
May23 230321 2.339 2.493 2.240 2.485 +0.154 101,856 337,514 +18,290 Hover/Click
Jun23 230321 2.566 2.729 2.473 2.721 +0.165 22,086 64,364 -27 Hover/Click
Jul23 230321 2.788 2.964 2.698 2.957 +0.185 18,155 105,229 +2,372 Hover/Click
Aug23 230321 2.844 3.000 2.745 2.993 +0.179 7,576 41,048 -72 Hover/Click
Sep23 230321 2.795 2.959 2.714 2.952 +0.174 8,865 97,624 +258 Hover/Click
Oct23 230321 2.883 3.046 2.800 3.037 +0.175 14,215 96,847 +1,198 Hover/Click
Nov23 230321 3.249 3.411 3.178 3.402 +0.178 3,480 44,251 -64 Hover/Click
Dec23 230321 3.677 3.837 3.598 3.831 +0.198 4,060 39,128 +507 Hover/Click
Jan24 230321 3.847 4.029 3.785 4.020 +0.204 7,873 76,924 +148 Hover/Click
Feb24 230321 3.733 3.907 3.674 3.900 +0.199 2,285 24,717 -342 Hover/Click
Mar24 230321 3.427 3.581 3.357 3.574 +0.186 4,517 37,410 +93 Hover/Click
Apr24 230321 3.145 3.292 3.075 3.280 +0.178 5,602 45,207 +213 Hover/Click
May24 230321 3.121 3.282 3.080 3.276 +0.171 1,660 17,870 -192 Hover/Click
Jun24 230321 3.288 3.444 3.249 3.435 +0.163 472 6,686 -90 Hover/Click
Jul24 230321 3.422 3.586 3.412 3.582 +0.155 462 6,662 +20 Hover/Click
Total Volume and Open Interest 319,498 1,262,180 +10,507  
Brent Crude Oil(ICE) Weekly Monthly
May23 230321 73.64 75.42 72.82 75.32 +1.53 282,569 269,837 -23,342 Hover/Click
Jun23 230321 73.44 75.12 72.62 75.03 +1.49 348,711 529,517 +7,255 Hover/Click
Jul23 230321 73.36 75.01 72.60 74.91 +1.43 192,659 278,551 +6,999 Hover/Click
Aug23 230321 73.22 74.80 72.48 74.71 +1.38 87,767 137,823 +2,088 Hover/Click
Sep23 230321 73.00 74.54 72.28 74.43 +1.32 96,535 141,909 +160 Hover/Click
Oct23 230321 72.86 74.25 72.07 74.11 +1.23 43,549 79,876 -310 Hover/Click
Nov23 230321 72.45 73.97 71.87 73.81 +1.15 26,223 74,645 +79 Hover/Click
Dec23 230321 72.31 73.69 71.67 73.51 +1.08 132,108 216,860 -1,079 Hover/Click
Jan24 230321 72.15 73.37 71.45 73.20 +1.01 9,132 43,115 +613 Hover/Click
Feb24 230321 72.42 72.92 72.20 72.92 +0.96 4,784 53,666 +496 Hover/Click
Mar24 230321 71.54 72.74 71.54 72.69 +0.92 8,987 33,509 -118 Hover/Click
Apr24 230321 72.10 72.46 71.58 72.46 +0.88 1,579 13,328 -47 Hover/Click
May24 230321 72.27 72.27 72.27 72.27 +0.83 1,273 12,625 +485 Hover/Click
Jun24 230321 71.15 72.26 70.61 72.07 +0.78 27,696 79,349 +492 Hover/Click
Total Volume and Open Interest 1,348,013 2,246,766 +2,978  
Gas Oil(ICE) Weekly Monthly
Apr23 230321 773.00 779.00 756.75 770.50 -1.00 71,191 92,270 -8,999 Hover/Click
May23 230321 743.00 749.75 728.50 742.00 +3.50 78,311 105,644 +2,882 Hover/Click
Jun23 230321 724.25 729.75 711.50 723.00 +4.25 77,546 75,834 -2,974 Hover/Click
Jul23 230321 716.00 721.50 705.25 715.00 +5.00 38,759 39,466 +1,486 Hover/Click
Aug23 230321 715.00 718.50 703.50 712.75 +5.25 15,376 29,336 -503 Hover/Click
Sep23 230321 712.00 717.75 703.50 711.75 +5.25 15,159 33,656 -786 Hover/Click
Oct23 230321 713.75 717.25 703.25 711.25 +5.25 4,249 23,401 +273 Hover/Click
Nov23 230321 709.75 713.00 699.50 707.00 +5.25 3,026 18,294 -379 Hover/Click
Dec23 230321 702.50 706.75 692.50 701.00 +5.50 14,397 60,012 +513 Hover/Click
Jan24 230321 695.75 703.00 695.00 698.25 +5.50 880 14,155 +50 Hover/Click
Total Volume and Open Interest 324,583 559,663 -7,227  
WTI Crude Oil(ICE) Weekly Monthly
May23 230321 67.65 69.79 66.93 69.67 +1.85 54,609 75,967 +6,786 Hover/Click
Jun23 230321 67.84 69.87 67.14 69.77 +1.78 77,453 77,022 -145 Hover/Click
Jul23 230321 67.87 69.75 67.18 69.72 +1.71 42,886 33,268 -145 Hover/Click
Aug23 230321 67.45 69.57 67.10 69.53 +1.63 22,465 18,726 +1,494 Hover/Click
Sep23 230321 67.12 69.30 67.12 69.26 +1.55 20,649 35,033 +3,624 Hover/Click
Oct23 230321 68.81 68.97 68.00 68.96 +1.47 2,751 11,265 -40 Hover/Click
Nov23 230321 68.54 68.66 68.54 68.66 +1.40 1,023 9,282 +31 Hover/Click
Dec23 230321 67.17 68.34 66.41 68.34 +1.30 20,826 77,540 +3,407 Hover/Click
Jan24 230321 67.37 68.04 67.37 68.04 +1.23 296 5,900 -46 Hover/Click
Feb24 230321 67.75 67.75 67.75 67.75 +1.16 207 2,888 -14 Hover/Click
Mar24 230321 67.50 67.50 67.50 67.50 +1.10 546 3,879 -41 Hover/Click
Apr24 230321 67.28 67.28 67.28 67.28 +1.04 105 1,193 +105 Hover/Click
May24 230321 67.09 67.09 67.09 67.09 +0.99 100 973 +16 Hover/Click
Jun24 230321 66.90 66.90 66.90 66.90 +0.95 2,595 13,279 +162 Hover/Click
Jul24 230321 66.67 66.67 66.67 66.67 +0.91 100 1,292 +100 Hover/Click
Aug24 230321 66.45 66.45 66.45 66.45 +0.87 107 938 +106 Hover/Click
Total Volume and Open Interest 253,702 432,666 -7,513  
US Dollar Index(ICE) Weekly Monthly
Jun23 230321 102.960 103.145 102.635 102.897 -0.035 14,828 33,959 -895 Hover/Click
Sep23 230321 102.745 102.850 102.500 102.618 -0.035 19 496 +6 Hover/Click
Dec23 230321 102.387 102.387 102.387 102.387 -0.035 0 5 +0 Hover/Click
Total Volume and Open Interest 14,847 34,460 -889  
Australian Dollar(CME) Weekly Monthly
Jun23 230321 67.41 67.48 66.72 66.87 -0.52 84,375 147,323 -340 Hover/Click
Sep23 230321 67.18 67.62 66.96 67.11 -0.49 249 494 +51 Hover/Click
Dec23 230321 67.33 67.33 67.19 67.31 -0.46 0 82 +0 Hover/Click
Total Volume and Open Interest 84,970 148,697 -340  
British Pound(CME) Weekly Monthly
Jun23 230321 123.06 123.08 122.04 122.41 -0.66 95,390 179,542 +2,580 Hover/Click
Sep23 230321 122.76 122.76 122.23 122.60 -0.61 125 616 -3 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 97,165 190,771 +2,775  
Canadian Dollar(CME) Weekly Monthly
Jun23 230321 73.27 73.39 72.90 73.01 -0.29 91,008 176,047 -3,750 Hover/Click
Sep23 230321 73.33 73.49 73.02 73.13 -0.26 35 2,220 -1 Hover/Click
Dec23 230321 73.25 73.47 73.14 73.25 -0.19 13 993 +2 Hover/Click
Mar24 230321 73.54 73.55 73.25 73.35 -0.16 0 132 +0 Hover/Click
Total Volume and Open Interest 91,428 180,269 -3,597  
Japanese Yen(CME) Weekly Monthly
Jun23 230321 77.18 77.33 76.39 76.44 -0.75 213,935 163,840 -2,941 Hover/Click
Sep23 230321 77.65 78.28 77.42 77.46 -0.70 7 1,780 +3 Hover/Click
Dec23 230321 78.51 78.52 78.43 78.47 -0.65 0 172 +0 Hover/Click
Total Volume and Open Interest 214,631 172,085 -2,850  
Swiss Franc(CME) Weekly Monthly
Jun23 230321 108.82 109.66 108.47 109.46 +0.57 12,130 35,434 -108 Hover/Click
Sep23 230321 110.40 110.59 109.50 110.48 +0.59 26 361 -11 Hover/Click
Dec23 230321 111.32 111.32 110.45 111.32 +0.64 0 39 +0 Hover/Click
Total Volume and Open Interest 12,156 35,834 -119  
EuroFX(CME) Weekly Monthly
Jun23 230321 107.82 108.45 107.62 108.21 +0.39 201,241 721,854 +2,022 Hover/Click
Sep23 230321 108.15 108.90 108.11 108.68 +0.40 2,281 5,498 -363 Hover/Click
Dec23 230321 109.20 109.27 108.52 109.09 +0.42 57 1,714 -6 Hover/Click
Total Volume and Open Interest 206,287 733,725 +1,732  
Mexican Peso(CME) Weekly Monthly
Jun23 230321 522.25 528.50 520.50 527.63 +5.38 69,828 223,212 +624 Hover/Click
Sep23 230321 518.25 518.25 518.25 518.25 +5.50 2 638 +0 Hover/Click
Total Volume and Open Interest 69,843 223,886 +633  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230321 62.4600 62.4600 61.6400 61.7700 -0.7000 27,577 32,111 +87 Hover/Click
Sep23 230321 61.6000 61.6900 61.6000 61.6900 -0.6700 0 5 +0 Hover/Click
Total Volume and Open Interest 27,577 32,117 +87  
Brazilian Real(CME) Weekly Monthly
Apr23 230321 190.60 191.20 189.80 190.55 +0.40 5,459 39,940 +4  
May23 230321 190.00 190.35 189.15 189.80 +0.40 47 713 +12  
Jun23 230321 188.05 188.75 188.05 188.75 +0.40 76 1,508 +56 Hover/Click
Jul23 230321 187.70 187.70 187.70 187.70 +0.45        
Total Volume and Open Interest 5,582 42,161 +72  
Bitcoin RR(CME) Weekly Monthly
Mar23 230321 28150 28680 27550 28310 +365 9,810 9,879 +106 Hover/Click
Apr23 230321 28285 28835 27720 28500 +400 588 2,709 +52 Hover/Click
May23 230321 28365 28925 27830 28595 +420 53 356 +21 Hover/Click
Jun23 230321 28655 28975 27910 28655 +435 35 342 +17 Hover/Click
Jul23 230321 28670 28810 28670 28670 +435 0 8 +0 Hover/Click
Total Volume and Open Interest 10,486 13,311 +196  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230321 130~240 130~240 128~140 128~230 -1~090 6 5,239 -3 Hover/Click
Jun23 230321 131~070 131~280 129~270 130~000 -1~140 402,137 1,215,413 +6,661 Hover/Click
Sep23 230321 129~310 131~170 129~310 129~310 -1~140 3 43 +0 Hover/Click
Total Volume and Open Interest 402,146 1,220,695 +6,658  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230321 114~150 114~210 113~190 113~205 -0~305 316 500 -50 Hover/Click
Jun23 230321 114~315 115~145 114~020 114~040 -0~310 1,980,690 4,150,488 -11,236 Hover/Click
Sep23 230321 115~175 116~000 114~250 114~250 -0~305 65 121 +15 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230321 108~224 108~314 108~182 108~202 -0~186 99 427 +7 Hover/Click
Jun23 230321 109~196 109~310 108~272 108~290 -0~254 1,603,938 4,360,320 -40,450 Hover/Click
Sep23 230321 109~130 109~130 109~130 109~130 -0~254 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230321 102~302 103~013 102~287 102~294 -0~156 108 545 +4 Hover/Click
Jun23 230321 103~157 103~217 103~021 103~030 -0~164 827,735 2,348,445 +8,500 Hover/Click
Sep23 230321 104~011 104~011 103~231 103~231 -0~164 18 30 -6 Hover/Click
Total Volume and Open Interest 827,861 2,349,020 +8,498  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230321 95.810 95.855 95.680 95.710 -0.120 37,625 215,945 +2,111  
Sep23 230321 95.910 95.955 95.730 95.780 -0.140 23,470 118,216 +379  
Dec23 230321 96.025 96.075 95.860 95.915 -0.125 23,590 113,560 +2,350  
Mar24 230321 96.180 96.235 96.035 96.090 -0.110 26,209 73,938 -2,106  
Jun24 230321 96.335 96.380 96.200 96.255 -0.090 31,842 97,063 -4,018  
Sep24 230321 96.440 96.460 96.305 96.365 -0.070 26,300 82,962 -2,953  
Dec24 230321 96.465 96.505 96.345 96.410 -0.040 29,242 106,266 -593  
Mar25 230321 96.480 96.525 96.370 96.435 -0.020 20,007 54,849 +1,107  
Jun25 230321 96.490 96.530 96.390 96.455 -0.005 14,555 42,918 -2,130  
Sep25 230321 96.520 96.560 96.420 96.485 unch 11,415 27,147 +458  
Dec25 230321 96.600 96.600 96.465 96.535 +0.005 12,470 34,812 -2,385  
Mar26 230321 96.635 96.645 96.505 96.580 +0.005 9,061 26,975 -119  
Jun26 230321 96.680 96.685 96.550 96.620 -0.005 6,284 9,436 -1,434  
Sep26 230321 96.735 96.740 96.595 96.665 -0.020 3,186 11,678 +1  
Dec26 230321 96.805 96.805 96.665 96.725 -0.030 2,565 13,050 -31  
Mar27 230321 96.835 96.835 96.730 96.790 -0.035 1,756 17,088 +54  
Jun27 230321 96.845 96.850 96.780 96.835 -0.040 933 6,559 -97  
Sep27 230321 96.870 96.880 96.815 96.870 -0.040 370 3,480 -25  
Total Volume and Open Interest 316,957 1,227,829 -12,409  
Ultra T-Bond(CBOT)
Mar23 230321 142~10 142~10 140~05 140~13 -1~21 254 443 -28  
Jun23 230321 141~20 142~17 139~31 140~08 -1~21 205,144 1,427,526 -7,634  
Sep23 230321 140~08 140~08 140~08 140~08 -1~21 0 2 +0  
Total Volume and Open Interest 205,398 1,427,971 -7,662  
Ultra 10-Yr T-Note(CBOT)
Mar23 230321 121~000 121~220 120~030 120~055 -1~075 228 340 -111  
Jun23 230321 121~045 121~235 119~310 120~025 -1~070 480,265 1,549,172 -16,713  
Sep23 230321 119~275 119~275 119~275 119~275 -1~070        
Total Volume and Open Interest 480,493 1,549,512 -16,824  
30 Day Federal Funds(CBOT)
Mar23 230321 95.370 95.372 95.360 95.365 -0.005 20,070 179,983 +3,761  
Apr23 230321 95.235 95.260 95.210 95.220 -0.025 210,963 531,372 +8,019  
May23 230321 95.115 95.160 95.055 95.070 -0.065 153,807 283,661 +1,331  
Jun23 230321 95.275 95.275 95.065 95.075 -0.155 30,075 106,897 -3,820  
Jul23 230321 95.325 95.405 95.115 95.130 -0.255 64,854 223,367 +1,035  
Aug23 230321 95.570 95.675 95.250 95.265 -0.390 67,897 171,918 -3,612  
Total Volume and Open Interest 649,802 1,775,605 +5,616  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230321 149.36 149.36 148.73 148.77 -0.46 1,875 13,992 -62 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        
Euro-Buxl(EUREX)
Jun23 230321 145.76 147.08 142.20 142.96 -3.50 86,042 216,533 -5,673  
Sep23 230321 143.00 143.00 142.36 142.36 -3.50 1 3 +0  
Dec23 230321 141.96 141.96 141.96 141.96 -3.50        
Total Volume and Open Interest 86,043 216,536 -5,673  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230321 138.04 138.42 135.88 136.02 -1.95 960,158 1,359,138 +14,372 Hover/Click
Sep23 230321 135.71 135.71 135.18 135.18 -1.95 3 21 -2 Hover/Click
Dec23 230321 134.82 134.82 134.82 134.82 -1.95       Hover/Click
Total Volume and Open Interest 960,161 1,359,159 +14,370  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230321 119.31 119.54 117.93 118.05 -1.23 707,688 1,520,679 -38,138 Hover/Click
Sep23 230321 117.40 117.40 117.40 117.40 -1.33 9 10 +3 Hover/Click
Dec23 230321 119.12 119.12 119.12 119.12 -1.23       Hover/Click
Total Volume and Open Interest 707,697 1,520,689 -38,135  
Euro-Schatz(EUREX)
Jun23 230321 106.44 106.53 105.81 105.93 -0.50 772,134 1,808,647 -2,469  
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 772,134 1,808,648 -2,469  
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 +0  
Sep23 230321 96.810 96.810 96.585 96.585 -0.180 0 269 +0  
Total Volume and Open Interest 0 649 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230321 105~18 105~18 105~06 105~09 -0~16 2 5,158 -1 Hover/Click
Jun23 230321 104~29 105~07 104~13 104~27 -0~19 190,679 379,833 -6,854 Hover/Click
Total Volume and Open Interest 190,681 385,024 -6,855  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230321 96.815 96.850 96.610 96.655 -0.135 175,603 536,408 -9,965  
Sep23 230321 96.830 96.850 96.515 96.585 -0.195 187,223 533,827 -23,833  
Dec23 230321 96.940 96.965 96.625 96.705 -0.200 162,727 332,494 -7,052  
Total Volume and Open Interest 1,356,777 3,411,411 -67,162  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230321 96.63 96.78 96.52 96.59 -0.03 62,319 214,312 -6,190  
Sep23 230321 96.65 96.84 96.57 96.64 unch 35,151 147,314 -3,290  
Dec23 230321 96.63 96.85 96.58 96.66 +0.02 16,787 167,039 -3,639  
Mar24 230321 96.62 96.85 96.61 96.67 +0.02 15,009 102,783 -3,123  
Jun24 230321 96.62 96.84 96.60 96.68 +0.03 17,709 99,555 -1,234  
Sep24 230321 96.62 96.81 96.61 96.69 +0.04 10,388 66,021 -1,123  
Dec24 230321 96.62 96.81 96.61 96.69 +0.04 6,759 48,765 -1,086  
Mar25 230321 96.67 96.83 96.65 96.69 +0.02 3,767 22,232 +1,039  
Jun25 230321 96.78 96.79 96.68 96.68 +0.01 146 1,207 +77  
Sep25 230321 96.78 96.82 96.71 96.71 +0.01 31 387 +30  
Total Volume and Open Interest 168,131 869,925 -18,518  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230321 96.76 96.91 96.69 96.81 +0.05 168,437 976,651 +3,010  
Sep23 230321 96.81 96.81 96.81 96.81 +0.05        
Total Volume and Open Interest 168,437 976,651 +3,010  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230321 97.20 97.38 97.14 97.22 +0.02 187,114 703,731 -13,486  
Sep23 230321 97.22 97.22 97.22 97.22 +0.02        
Total Volume and Open Interest 187,114 703,731 -13,486  
Gold(CMX) Weekly Monthly
Apr23 230321 1983.1 1988.7 1938.6 1941.1 -41.7 338,016 168,783 -12,726 Hover/Click
Jun23 230321 2000.7 2005.7 1955.9 1958.3 -41.4 69,059 261,369 +15,807 Hover/Click
Aug23 230321 2017.7 2021.1 1973.6 1975.4 -41.1 3,128 21,255 +474 Hover/Click
Oct23 230321 2036.5 2036.5 1990.0 1991.7 -40.4 1,202 7,727 +66 Hover/Click
Dec23 230321 2048.6 2051.2 2008.0 2008.4 -39.2 1,991 16,536 +488 Hover/Click
Feb24 230321 2052.0 2052.0 2023.8 2023.8 -38.3 196 1,921 +56 Hover/Click
Apr24 230321 2045.4 2045.5 2037.0 2038.5 -36.6 72 631 +7 Hover/Click
Jun24 230321 2052.2 2052.2 2052.2 2052.2 -36.0 75 594 +19 Hover/Click
Aug24 230321 2064.4 2064.4 2064.4 2064.4 -35.6 34 40 +2 Hover/Click
Oct24 230321 2102.5 2104.9 2076.0 2076.0 -35.6 26 32 +10 Hover/Click
Dec24 230321 2119.6 2119.6 2088.6 2088.6 -35.6 60 430 +37 Hover/Click
Total Volume and Open Interest 415,048 480,136 +4,408  
Silver(CMX) Weekly Monthly
Mar23 230321 2257.0 2260.0 2220.5 2232.4 -20.9 9 28 -45 Hover/Click
May23 230321 2266.5 2278.5 2229.0 2242.5 -22.1 65,636 97,907 -85 Hover/Click
Jul23 230321 2282.5 2294.5 2247.5 2260.5 -21.6 1,416 13,101 +45 Hover/Click
Sep23 230321 2299.5 2311.0 2267.5 2278.8 -22.2 513 5,215 +136 Hover/Click
Dec23 230321 2326.0 2336.0 2293.5 2305.0 -21.0 139 3,475 +9 Hover/Click
Mar24 230321 2320.5 2331.5 2320.5 2323.3 -19.8 7 451 -4 Hover/Click
May24 230321 2335.7 2335.7 2335.7 2335.7 -20.6 100 141 +100 Hover/Click
Total Volume and Open Interest 67,950 120,906 +189  
Platinum(NYMEX) Weekly Monthly
Apr23 230321 997.8 1000.8 966.9 976.7 -20.1 18,618 21,437 -2,686 Hover/Click
Jul23 230321 998.7 1002.3 971.5 981.4 -16.0 4,748 38,181 +1,908 Hover/Click
Oct23 230321 1001.7 1003.7 977.0 985.9 -13.1 272 1,531 +12 Hover/Click
Jan24 230321 1002.8 1003.6 990.2 990.7 -11.9 25 287 +5 Hover/Click
Total Volume and Open Interest 23,665 61,451 -761  
Palladium(NYMEX) Weekly Monthly
Mar23 230321 1369.30 1369.30 1369.30 1369.30 -17.20 5 47 +4 Hover/Click
Jun23 230321 1408.00 1412.50 1375.50 1383.10 -17.50 1,328 11,388 +68 Hover/Click
Sep23 230321 1404.50 1404.50 1393.50 1394.50 -17.10 14 229 +3 Hover/Click
Total Volume and Open Interest 1,347 11,675 +75  
Copper(CMX) Weekly Monthly
Mar23 230321 405.10 405.15 401.40 401.85 +4.30 532 1,690 -139 Hover/Click
May23 230321 395.55 403.45 392.85 399.40 +4.25 73,791 113,865 -2,393 Hover/Click
Jul23 230321 395.90 403.60 393.25 399.70 +4.25 5,207 40,522 -6 Hover/Click
Sep23 230321 395.75 403.50 393.60 399.90 +4.15 2,054 15,132 -132 Hover/Click
Dec23 230321 396.25 403.60 395.00 399.90 +3.95 1,018 15,995 +195 Hover/Click
Total Volume and Open Interest 83,537 200,491 -2,116  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230321 32474 32830 32441 32774 +318 221,270 79,833 +161 Hover/Click
Sep23 230321 32659 33044 32659 33001 +342 87 93 +34 Hover/Click
Dec23 230321 33016 33099 33016 33099 +298 2 3 +2 Hover/Click
Mar24 230321 33289 33289 33289 33289 +300       Hover/Click
Total Volume and Open Interest 221,359 79,929 +197  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230317 32193 32340 31926 32106 -143 38,669 12,451 -3,814 Hover/Click
Jun23 230321 32472 32834 32440 32774 +318 186,479 18,416 -1,158 Hover/Click
Sep23 230321 32679 33060 32650 33001 +342 643 247 +56 Hover/Click
Dec23 230321 33099 33099 33099 33099 +298 0 4 +0 Hover/Click
Total Volume and Open Interest 187,122 18,667 -1,102  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230321 3986.50 4043.25 3981.75 4035.75 +52.75 1,818,807 2,124,752 +35,700 Hover/Click
Sep23 230321 4018.00 4076.75 4014.50 4069.25 +55.25 2,373 4,121 +577 Hover/Click
Dec23 230321 4050.00 4102.75 4050.00 4100.00 +58.00 4 2,806 -2 Hover/Click
Mar24 230321 4135.00 4135.00 4135.00 4135.00 +65.00 9 54 +3 Hover/Click
Total Volume and Open Interest 1,821,193 2,133,866 +36,278  
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 230321 3986.00 4043.50 3981.75 4035.75 +52.75 1,344,261 83,292 -120 Hover/Click
Sep23 230321 4013.50 4078.00 4013.50 4069.25 +55.25 2,391 933 +5 Hover/Click
Dec23 230321 4075.00 4100.00 4070.00 4100.00 +58.00 7 263 +3 Hover/Click
Total Volume and Open Interest 1,346,659 84,604 -112  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230321 12699.75 12898.25 12676.50 12867.25 +178.75 694,471 212,143 -6,769 Hover/Click
Sep23 230321 12819.00 13031.00 12805.50 13000.75 +187.00 846 999 +77 Hover/Click
Dec23 230321 13013.00 13131.00 13013.00 13110.00 +200.00 2 194 +2 Hover/Click
Total Volume and Open Interest 695,319 213,456 -6,690  
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 230321 12698.75 12897.50 12676.25 12867.25 +178.75 1,165,935 59,956 +71 Hover/Click
Sep23 230321 12813.75 13034.25 12804.00 13000.75 +187.00 1,819 760 +177 Hover/Click
Total Volume and Open Interest 1,167,761 60,873 +249  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230321 2435.90 2488.50 2434.80 2476.90 +44.80 16,215 41,756 -123 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 16,215 41,756 -123  
Volatility Index(CBOE)
Mar23 230321 24.20 24.29 21.15 21.59 -2.58 58,264 40,117 -10,060  
Apr23 230321 24.92 25.05 22.65 22.77 -2.17 114,981 144,874 +7,595  
May23 230321 25.05 25.13 23.20 23.30 -1.76 38,036 53,741 +4,661  
Jun23 230321 25.25 25.36 23.72 23.79 -1.50 18,331 40,630 +512  
Total Volume and Open Interest 246,640 337,906 +4,399  
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 +32.60 263,382 483,845 -1,049 Hover/Click
Sep23 230321 1793.30 1819.20 1792.80 1806.50 +32.40 23 34 -1 Hover/Click
Dec23 230321 1823.20 1829.10 1823.20 1823.20 +34.40       Hover/Click
Total Volume and Open Interest 263,405 483,879 -1,050  
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 230321 1765.00 1808.20 1760.30 1793.30 +32.60 108,435 12,469 -907 Hover/Click
Sep23 230321 1780.70 1819.20 1776.10 1806.50 +32.40 117 88 +18 Hover/Click
Total Volume and Open Interest 108,573 12,580 -876  
Nikkei 225(CME)
Jun23 230321 26920 27220 26890 27185 +265 4,303 10,329 +196  
Sep23 230321 27150 27150 27020 27150 +120        
Total Volume and Open Interest 4,303 10,329 +196  
Nikkei 225(SGX) Weekly Monthly
Jun23 230321 26515 26980 26385 26850 +235 52,952 102,927 +734  
Sep23 230321 26800 26800 26800 26800 +235 0 157 -1  
Dec23 230321 26585 26585 26585 26585 +230 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 230321 26855 27145 26815 27110 +270 35,527 32,911 -413  
Sep23 230321 27055 27055 27055 27055 +270 0 33 +0  
Dec23 230321 26850 26850 26850 26850 +275        
Total Volume and Open Interest 35,527 32,964 -413  
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 87,122 223,052 +3,172  
May23 230321 7049.5 7049.5 7049.5 7049.5 +99.5        
Jun23 230321 6976.0 7053.5 6973.0 7002.5 +100.0 27 1,655 +230  
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 87,149 224,708    
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230321 18971 19307 18969 19270 +346 154,213 117,769 +1,989  
Apr23 230321 19052 19351 19020 19324 +355 2,919 5,379 +583  
May23 230321 19100 19274 19012 19274 +364 5 614 +5  
Total Volume and Open Interest 158,510 142,759 +2,882  
DAX(EUREX) Weekly Monthly
Jun23 230321 15146.0 15427.0 15144.0 15358.0 +271.0 100,630 87,262 -1,346  
Sep23 230321 15503.0 15503.0 15472.0 15472.0 +277.0 5 125 +3  
Dec23 230321 15551.0 15588.0 15551.0 15588.0 +290.0        
Total Volume and Open Interest 100,635 87,387 -1,343  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 34,902 7,890 -5,427  
Jun23 230321 15136.0 15440.0 15136.0 15358.0 +271.0 73,848 15,572 +2,483  
Sep23 230321 15268.0 15520.0 15268.0 15472.0 +277.0 120 19 +12  
Total Volume and Open Interest 73,968 15,591 +2,495  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 1,549,379 1,316,550 -824,190  
Jun23 230321 4073 4148 4069 4123 +66 1,416,186 3,904,441 -1,360  
Sep23 230321 4115 4161 4115 4145 +72 250 676 +144  
Total Volume and Open Interest 1,417,036 3,941,807 -1,265  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230321 10584 10749 10575 10660 +149 46,369 143,772 +1,228  
Sep23 230321 10640 10690 10640 10690 +150 5 75 +2  
Dec23 230321 10725 10725 10725 10725 +157        
Total Volume and Open Interest 46,374 143,847 +1,230  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230321 7418.50 7562.00 7406.50 7532.00 +137.00 154,399 590,861 -806  
Sep23 230321 7532.50 7532.50 7532.50 7532.50 +137.50 4 220 +0  
Dec23 230321 7569.50 7569.50 7569.50 7569.50 +137.50 0 8 +0  
Total Volume and Open Interest 154,403 591,089 -806  
SPI 200(SFE) Weekly Monthly
Jun23 230321 6920.0 7018.0 6853.0 6986.0 +62.0 55,467 252,997 -2,167  
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 55,547 253,394 -2,165  
FTSE MIB(ISE)
Jun23 230321 25680.00 26245.00 25630.00 26110.00 +682.00 36,506 89,187 -538  
Sep23 230321 25790.00 26285.00 25690.00 26165.00 +695.00 14 29 +11  
Dec23 230321 26025.00 26025.00 26025.00 26025.00 +695.00        
Total Volume and Open Interest 36,520 89,216 -15,601  
KOSPI 200(KFE)
Jun23 230321 312.55 313.25 310.80 311.85 +1.85 208,142 307,751 +1,239  
Sep23 230321 313.90 314.50 312.25 313.05 +1.05 190 19,676 -273  
Dec23 230321 315.25 315.25 315.25 315.25 +1.15 5 28,700 +278  
Total Volume and Open Interest 208,337 369,635 +1,440  
GSCI(CME) Weekly Monthly
Apr23 230321 547.45 549.20 541.80 546.20 +4.10 402 544 -401  
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 402 544 -401  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?