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 Thu March 23, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230323 1450.00 1454.25 1415.25 1419.50 -29.00 141,743 291,075 -1,619 Hover/Click
Jul23 230323 1426.00 1431.00 1393.75 1398.50 -26.50 84,373 177,684 +4,732 Hover/Click
Aug23 230323 1379.25 1384.00 1347.75 1353.50 -24.50 7,091 19,259 -195 Hover/Click
Sep23 230323 1306.25 1310.75 1278.00 1286.75 -18.00 5,073 15,372 +336 Hover/Click
Nov23 230323 1273.25 1278.50 1250.00 1258.00 -14.50 42,180 153,022 +3,088 Hover/Click
Jan24 230323 1278.50 1283.50 1256.25 1264.75 -13.25 4,413 17,354 +627 Hover/Click
Mar24 230323 1272.75 1280.50 1255.00 1264.25 -11.00 2,620 15,742 +237 Hover/Click
May24 230323 1274.50 1282.50 1258.50 1267.50 -9.75 615 6,372 +130 Hover/Click
Jul24 230323 1275.25 1284.75 1261.50 1270.50 -9.50 985 2,726 +278 Hover/Click
Aug24 230323 1256.00 1256.00 1256.00 1256.00 -9.50 8 15 +1 Hover/Click
Sep24 230323 1232.50 1232.50 1228.50 1228.50 -9.50 22 112 +11 Hover/Click
Nov24 230323 1224.25 1232.00 1205.50 1211.00 -12.25 803 5,040 +132 Hover/Click
Jan25 230323 1233.75 1233.75 1213.25 1213.25 -11.25 0 18 +0 Hover/Click
Mar25 230323 1202.00 1205.50 1202.00 1205.50 -11.25       Hover/Click
Total Volume and Open Interest 289,943 704,036 +7,756  
Soybean Meal(CBOT) Weekly Monthly
May23 230323 453.10 455.30 437.40 438.30 -13.30 66,856 179,714 -5,667 Hover/Click
Jul23 230323 447.80 450.40 433.60 434.50 -12.40 36,923 116,917 +1,683 Hover/Click
Aug23 230323 436.30 438.90 424.70 425.30 -10.30 7,880 17,598 +378 Hover/Click
Sep23 230323 420.90 424.80 412.10 412.50 -8.30 4,216 21,155 +424 Hover/Click
Oct23 230323 409.50 412.20 401.60 402.10 -7.20 3,952 15,530 +702 Hover/Click
Dec23 230323 406.40 409.30 398.60 399.10 -7.10 12,366 56,851 +252 Hover/Click
Jan24 230323 400.70 403.30 393.50 393.90 -6.80 2,617 9,807 +176 Hover/Click
Mar24 230323 390.50 393.10 384.00 384.00 -6.40 635 6,526 +184 Hover/Click
May24 230323 384.60 386.80 379.40 379.40 -5.00 222 1,516 +83 Hover/Click
Jul24 230323 383.00 384.00 378.70 378.80 -3.70 182 897 +86 Hover/Click
Total Volume and Open Interest 136,224 427,558 -1,597  
Soybean Oil(CBOT) Weekly Monthly
May23 230323 54.56 54.77 51.28 52.17 -2.47 73,800 158,277 -1,429 Hover/Click
Jul23 230323 54.69 54.92 51.50 52.38 -2.37 38,322 115,172 -154 Hover/Click
Aug23 230323 54.24 54.47 51.23 52.08 -2.22 7,951 32,084 -925 Hover/Click
Sep23 230323 53.81 53.99 50.88 51.69 -2.14 5,226 31,042 -409 Hover/Click
Oct23 230323 53.14 53.45 50.47 51.21 -2.09 3,565 21,321 +260 Hover/Click
Dec23 230323 53.04 53.19 50.27 50.96 -2.06 13,631 68,367 +854 Hover/Click
Jan24 230323 52.90 53.01 50.29 50.92 -1.94 2,461 11,672 +254 Hover/Click
Mar24 230323 52.15 52.88 50.38 50.95 -1.82 915 7,819 +220 Hover/Click
May24 230323 52.10 52.85 50.69 51.08 -1.71 299 2,824 +103 Hover/Click
Jul24 230323 52.05 52.87 50.67 51.19 -1.63 184 2,296 +84 Hover/Click
Total Volume and Open Interest 146,493 455,401 -1,074  
Canola(WCE) Weekly Monthly
May23 230323 718.2 740.2 715.0 735.2 +15.2 22,994 119,471 -1,316 Hover/Click
Jul23 230323 705.0 723.3 699.5 718.2 +12.5 18,331 103,538 -500 Hover/Click
Nov23 230323 680.9 699.1 676.4 695.0 +11.9 7,385 82,431 +1,678 Hover/Click
Jan24 230323 684.5 698.8 682.0 698.8 +11.9 417 4,042 +77 Hover/Click
Mar24 230323 690.7 702.6 690.7 702.6 +11.9 5 1,490 +0 Hover/Click
May24 230323 700.6 700.6 700.6 700.6 +11.9 0 4 +0 Hover/Click
Total Volume and Open Interest 49,132 311,020 -61  
Corn(CBOT) Weekly Monthly
May23 230323 633.00 644.00 627.25 631.75 -1.75 154,747 489,754 -1,168 Hover/Click
Jul23 230323 611.00 619.75 607.50 610.75 -1.00 100,209 363,256 +5,006 Hover/Click
Sep23 230323 560.00 566.25 557.25 560.00 -1.75 24,241 177,543 +1,219 Hover/Click
Dec23 230323 552.75 558.50 549.50 552.25 -2.25 39,387 270,107 +2,241 Hover/Click
Mar24 230323 561.00 567.00 558.50 561.00 -2.25 4,890 28,577 +594 Hover/Click
May24 230323 567.00 572.25 563.75 566.75 -1.75 1,364 8,384 +398 Hover/Click
Jul24 230323 568.75 574.25 566.00 569.00 -1.50 1,337 5,137 +414 Hover/Click
Sep24 230323 544.00 549.50 543.25 546.75 +1.00 170 1,503 +88 Hover/Click
Dec24 230323 534.00 539.75 531.50 537.25 +1.25 593 12,562 +246 Hover/Click
Mar25 230323 539.75 544.50 538.75 544.50 +1.25 15 181 +5 Hover/Click
Total Volume and Open Interest 326,983 1,358,431 +9,059  
Wheat(CBOT) Weekly Monthly
May23 230323 663.00 675.50 657.25 662.00 -1.50 89,216 191,255 +5,525 Hover/Click
Jul23 230323 675.00 686.50 669.25 674.00 -0.75 40,426 106,195 +3,812 Hover/Click
Sep23 230323 685.50 696.75 680.75 685.75 +0.25 15,155 35,401 +1,226 Hover/Click
Dec23 230323 701.00 711.50 697.00 702.25 +1.25 8,653 38,559 +578 Hover/Click
Mar24 230323 712.00 722.50 708.25 714.00 +1.50 1,550 6,431 +0 Hover/Click
May24 230323 715.75 725.50 712.25 718.25 +1.75 272 1,422 +21 Hover/Click
Total Volume and Open Interest 155,669 381,492 +11,195  
Wheat(KCBT) Weekly Monthly
May23 230323 813.00 831.50 810.25 819.75 +8.50 24,646 78,350 +573 Hover/Click
Jul23 230323 799.00 818.25 798.25 806.50 +7.25 14,219 51,560 -308 Hover/Click
Sep23 230323 798.25 815.75 797.25 804.75 +6.50 5,467 19,896 +108 Hover/Click
Dec23 230323 800.00 818.50 800.00 807.00 +5.25 2,423 19,652 +422 Hover/Click
Mar24 230323 802.50 816.50 800.25 805.75 +5.00 172 1,807 +6 Hover/Click
May24 230323 796.50 808.50 793.75 798.75 +4.00 86 193 -9 Hover/Click
Jul24 230323 774.75 776.75 761.75 764.50 +1.75 66 519 +3 Hover/Click
Total Volume and Open Interest 47,125 172,103 +796  
Wheat(MGE) Weekly Monthly
May23 230323 833.50 851.75 832.75 841.25 +7.50 3,392 27,519 -600 Hover/Click
Jul23 230323 833.75 850.50 833.25 842.00 +8.25 1,634 14,715 +113 Hover/Click
Sep23 230323 830.25 845.75 830.25 838.50 +8.25 1,077 11,488 +87 Hover/Click
Dec23 230323 834.50 849.50 833.25 840.75 +6.50 578 4,698 +299 Hover/Click
Mar24 230323 842.00 842.25 842.00 842.25 +6.75 44 181 +12 Hover/Click
May24 230323 836.25 836.25 836.25 836.25 +7.25 28 29 +4 Hover/Click
Total Volume and Open Interest 6,773 58,659 -75  
Oats(CBOT) Weekly Monthly
May23 230323 357.50 368.75 356.75 361.50 -1.00 384 2,758 -125 Hover/Click
Jul23 230323 351.75 362.00 351.75 356.25 -1.00 60 798 +12 Hover/Click
Sep23 230323 360.25 362.00 355.00 356.00 -4.25 2 335 +0 Hover/Click
Dec23 230323 374.00 374.00 364.50 364.50 -4.00 19 512 +0 Hover/Click
Total Volume and Open Interest 465 4,422 -113  
Rough Rice(CBOT) Weekly Monthly
May23 230323 17.19 17.57 17.15 17.56 +0.31 334 4,909 -19 Hover/Click
Jul23 230323 17.20 17.56 17.20 17.56 +0.30 108 714 +67 Hover/Click
Sep23 230323 15.43 15.56 15.43 15.56 +0.12 93 2,330 +3 Hover/Click
Nov23 230323 15.69 15.69 15.69 15.69 +0.11 2 207 +2 Hover/Click
Total Volume and Open Interest 538 8,173 +54  
Live Cattle(CME) Weekly Monthly
Apr23 230323 162.485 162.500 161.830 162.150 -0.150 15,071 45,192 -5,153 Hover/Click
Jun23 230323 155.850 156.100 155.435 155.800 -0.100 29,356 124,132 -1,057 Hover/Click
Aug23 230323 155.900 156.050 155.500 155.700 -0.285 15,825 74,146 -194 Hover/Click
Oct23 230323 160.185 160.250 159.900 160.050 -0.235 8,812 33,049 +364 Hover/Click
Dec23 230323 165.300 165.450 165.000 165.050 -0.435 6,388 24,332 +1,345 Hover/Click
Feb24 230323 168.880 169.050 168.485 168.580 -0.405 2,232 6,464 +536 Hover/Click
Total Volume and Open Interest 78,379 312,142 -3,962  
Feeder Cattle(CME) Weekly Monthly
Mar23 230323 188.000 189.080 188.000 189.035 +0.785 880 3,057 -222 Hover/Click
Apr23 230323 194.200 195.035 193.785 195.000 +0.620 4,734 10,374 -203 Hover/Click
May23 230323 198.785 198.880 197.800 198.600 -0.185 5,574 22,726 +958 Hover/Click
Aug23 230323 214.750 214.950 213.880 214.630 +0.050 2,438 13,930 +354 Hover/Click
Sep23 230323 217.800 218.185 217.185 217.880 +0.095 1,128 4,843 +184 Hover/Click
Oct23 230323 219.935 220.350 219.380 220.000 -0.100 628 1,990 -91 Hover/Click
Nov23 230323 220.700 221.350 220.550 221.035 -0.345 247 1,123 +46 Hover/Click
Total Volume and Open Interest 15,687 58,719 +1,064  
Lean Hogs(CME) Weekly Monthly
Apr23 230323 76.080 76.450 75.130 75.750 -0.330 11,592 34,451 -2,077 Hover/Click
May23 230323 83.000 83.580 81.930 83.350 +0.100 209 1,640 +6  
Jun23 230323 89.230 89.680 87.800 89.380 +0.030 19,491 91,350 +3,218 Hover/Click
Jul23 230323 91.350 91.730 90.000 91.380 -0.020 6,302 20,746 +1,029 Hover/Click
Aug23 230323 91.730 91.930 90.430 91.550 -0.280 4,894 25,333 -50 Hover/Click
Oct23 230323 81.600 81.700 80.380 81.100 -0.500 3,431 25,874 -44 Hover/Click
Dec23 230323 76.450 76.580 75.330 75.980 -0.550 1,616 15,074 +192 Hover/Click
Feb24 230323 79.600 79.900 78.750 79.350 -0.600 471 6,416 +99 Hover/Click
Total Volume and Open Interest 48,158 222,694 +2,428  
Class III Milk(CME) Weekly Monthly
Mar23 230323 18.04 18.10 18.04 18.10 +0.06 31 5,078 -9 Hover/Click
Apr23 230323 19.35 19.90 19.29 19.76 +0.40 549 5,183 +57 Hover/Click
May23 230323 18.67 19.27 18.63 18.95 +0.28 471 3,316 -61 Hover/Click
Jun23 230323 18.56 18.97 18.56 18.66 +0.06 102 2,351 -21 Hover/Click
Jul23 230323 18.77 19.05 18.77 18.83 unch 66 1,688 +2 Hover/Click
Aug23 230323 19.21 19.44 19.16 19.17 -0.13 23 1,169 +1 Hover/Click
Sep23 230323 19.50 19.55 19.32 19.35 -0.18 14 1,224 +2 Hover/Click
Oct23 230323 19.55 19.60 19.47 19.50 -0.07 3 943 +1 Hover/Click
Nov23 230323 19.56 19.56 19.33 19.38 -0.08 45 872 +18 Hover/Click
Dec23 230323 19.16 19.16 19.07 19.07 -0.12 12 723 -11 Hover/Click
Jan24 230323 18.95 18.95 18.94 18.95 unch 1 119 -1 Hover/Click
Feb24 230323 18.95 18.95 18.92 18.95 unch 0 138 +0 Hover/Click
Mar24 230323 18.91 18.91 18.84 18.91 unch 0 185 +0 Hover/Click
Total Volume and Open Interest 1,317 23,113 -22  
Cocoa(ICE) Weekly Monthly
May23 230323 2873 2888 2843 2868 -6 39,680 119,332 -3,840 Hover/Click
Jul23 230323 2817 2834 2800 2822 -1 26,675 87,418 -447 Hover/Click
Sep23 230323 2794 2809 2779 2800 +5 9,125 49,138 -1,309 Hover/Click
Dec23 230323 2757 2771 2741 2767 +10 4,308 50,735 +1,286 Hover/Click
Mar24 230323 2708 2727 2696 2722 +16 2,339 21,926 +627 Hover/Click
May24 230323 2692 2708 2683 2706 +16 528 4,856 +176 Hover/Click
Jul24 230323 2675 2691 2669 2691 +17 277 5,111 +162 Hover/Click
Total Volume and Open Interest 82,946 341,689 -3,349  
Coffee "C"(ICE) Weekly Monthly
May23 230323 178.75 179.40 173.90 174.30 -3.70 13,546 76,698 -131 Hover/Click
Jul23 230323 177.45 178.30 173.15 173.45 -3.40 6,555 46,130 +496 Hover/Click
Sep23 230323 175.90 175.95 171.45 171.70 -3.20 2,592 32,315 -100 Hover/Click
Dec23 230323 173.15 174.15 169.55 169.80 -3.00 921 27,548 +59 Hover/Click
Mar24 230323 172.40 172.60 169.30 169.55 -2.65 291 8,700 -58 Hover/Click
May24 230323 172.60 172.60 169.65 170.10 -2.35 164 5,633 +8 Hover/Click
Total Volume and Open Interest 24,278 201,408 +390  
Orange Juice(ICE) Weekly Monthly
May23 230323 240.55 244.65 239.00 243.95 +3.50 503 8,027 -171 Hover/Click
Jul23 230323 231.30 235.75 231.00 235.10 +3.75 95 993 +3 Hover/Click
Sep23 230323 229.00 229.65 229.00 229.20 +3.95 44 426 -20 Hover/Click
Nov23 230323 222.00 222.15 221.95 221.95 +3.60 0 106 +0 Hover/Click
Jan24 230323 212.85 212.85 212.85 212.85 +4.00 0 6 +0 Hover/Click
Mar24 230323 204.80 204.80 204.80 204.80 +3.95       Hover/Click
Total Volume and Open Interest 642 9,558 -188  
Sugar #11(ICE) Weekly Monthly
May23 230323 21.15 21.34 20.81 20.89 -0.25 55,324 356,012 -1,614 Hover/Click
Jul23 230323 20.59 20.72 20.32 20.39 -0.17 33,285 244,583 +2,377 Hover/Click
Oct23 230323 20.27 20.41 20.03 20.11 -0.14 17,825 130,680 +1,150 Hover/Click
Mar24 230323 20.19 20.32 19.96 20.05 -0.14 11,307 103,584 +1,122 Hover/Click
May24 230323 19.14 19.24 18.92 19.00 -0.13 3,068 29,308 +252 Hover/Click
Jul24 230323 18.44 18.45 18.15 18.24 -0.12 2,561 26,100 +1,024 Hover/Click
Oct24 230323 17.92 17.98 17.72 17.78 -0.11 1,317 19,349 +231 Hover/Click
Mar25 230323 17.79 17.87 17.64 17.67 -0.12 654 14,086 +261 Hover/Click
May25 230323 17.16 17.16 16.96 16.96 -0.11 107 6,467 +64 Hover/Click
Total Volume and Open Interest 125,482 934,315 +4,897  
London Cocoa(LCE) Weekly Monthly
May23 230323 2144 2146 2104 2120 -26 12,100 79,813 -1,285 Hover/Click
Jul23 230323 2135 2135 2097 2116 -18 8,545 53,086 +165 Hover/Click
Sep23 230323 2105 2108 2079 2101 -5 3,883 42,702 +185 Hover/Click
Dec23 230323 2049 2051 2023 2048 -1 4,069 49,119 +1,737 Hover/Click
Mar24 230323 1995 1998 1967 1990 -2 2,594 38,157 +589 Hover/Click
May24 230323 1961 1975 1954 1975 unch 530 11,651 +47 Hover/Click
Jul24 230323 1951 1964 1950 1964 unch 65 4,936 +23 Hover/Click
Total Volume and Open Interest 31,799 284,342 +1,463  
London Sugar(LCE) Weekly Monthly
May23 230323 603.90 608.10 596.00 597.80 -6.10 7,947 43,452 -568 Hover/Click
Aug23 230323 588.50 592.00 582.00 583.00 -5.20 6,393 22,757 +553 Hover/Click
Oct23 230323 571.00 574.40 565.60 566.60 -4.00 3,290 12,192 +218 Hover/Click
Dec23 230323 557.10 560.50 553.60 554.10 -2.70 1,312 7,271 +18 Hover/Click
Mar24 230323 545.70 548.10 543.10 544.20 -2.50 640 4,471 +358 Hover/Click
Total Volume and Open Interest 19,876 91,735 +754  
Cotton(ICE) Weekly Monthly
May23 230323 78.20 79.47 77.15 77.58 -0.70 13,918 90,995 -1,491 Hover/Click
Jul23 230323 78.89 80.03 77.75 78.19 -0.70 7,240 48,151 +1,043 Hover/Click
Oct23 230323 79.26 79.26 79.26 79.26 -0.63 0 17 +0 Hover/Click
Dec23 230323 79.85 80.81 78.85 79.26 -0.55 3,726 47,386 +351 Hover/Click
Mar24 230323 79.48 80.20 78.54 79.03 -0.43 1,005 5,033 +228 Hover/Click
May24 230323 79.53 79.84 78.40 78.87 -0.29 460 1,528 +284 Hover/Click
Total Volume and Open Interest 26,435 197,090 +421  
Crude Oil(NYM) Weekly Monthly
May23 230323 69.95 71.67 69.14 69.96 -0.94 337,639 365,024 -10,535 Hover/Click
Jun23 230323 70.07 71.79 69.30 70.12 -0.90 148,112 251,680 +13,196 Hover/Click
Jul23 230323 70.05 71.73 69.30 70.11 -0.86 84,294 201,814 +10,970 Hover/Click
Aug23 230323 69.95 71.50 69.14 69.93 -0.80 33,272 78,060 +1,999 Hover/Click
Sep23 230323 69.64 71.20 68.88 69.65 -0.77 26,728 130,048 +3,167 Hover/Click
Oct23 230323 69.30 70.81 68.64 69.34 -0.73 11,053 68,196 +1,095 Hover/Click
Nov23 230323 69.16 70.43 68.36 69.03 -0.68 6,168 31,511 -1,581 Hover/Click
Dec23 230323 68.71 70.16 67.98 68.72 -0.64 66,705 218,854 +2,204 Hover/Click
Jan24 230323 68.42 69.73 67.75 68.42 -0.59 3,455 38,941 +281 Hover/Click
Feb24 230323 69.00 69.32 67.59 68.12 -0.55 1,265 22,325 -17 Hover/Click
Mar24 230323 68.03 69.13 67.28 67.86 -0.51 6,827 28,040 +1,112 Hover/Click
Apr24 230323 67.63 68.38 67.43 67.63 -0.46 1,124 17,243 -125 Hover/Click
May24 230323 67.42 68.09 67.26 67.42 -0.44 303 11,988 +14 Hover/Click
Jun24 230323 67.16 68.39 66.56 67.18 -0.43 20,294 76,376 -999 Hover/Click
Jul24 230323 67.64 67.64 66.88 66.94 -0.40 136 10,195 +31 Hover/Click
Aug24 230323 66.71 67.28 66.71 66.71 -0.38 150 9,394 -17 Hover/Click
Total Volume and Open Interest 779,335 1,813,692 +23,097  
e-miNY Crude Oil(NYM)
May23 230323 69.925 71.675 69.150 69.950 -0.950 14,418 2,760 +60  
Jun23 230323 70.175 71.775 69.325 70.125 -0.900 546 868 -26  
Jul23 230323 70.275 71.725 69.325 70.100 -0.875 76 147 -15  
Aug23 230323 70.000 71.500 69.175 69.925 -0.825 17 56 -2  
Sep23 230323 70.425 71.175 68.900 69.650 -0.775 8 58 -2  
Oct23 230323 69.350 70.500 69.050 69.350 -0.725 0 6 +0  
Nov23 230323 68.800 70.100 68.700 69.025 -0.675 1 15 +0  
Dec23 230323 68.800 70.125 68.000 68.725 -0.625 33 377 -10  
Jan24 230323 68.425 69.300 68.100 68.425 -0.575 1 9 +0  
Feb24 230323 68.125 68.125 68.125 68.125 -0.550 1 14 +1  
Total Volume and Open Interest 15,103 4,396 +6  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230323 271.50 275.81 267.24 268.47 -5.56 32,515 38,378 -3,856 Hover/Click
May23 230323 258.38 262.81 255.92 257.27 -3.36 61,322 76,363 +397 Hover/Click
Jun23 230323 250.95 255.02 248.74 250.01 -2.99 38,203 41,864 -286 Hover/Click
Jul23 230323 248.90 252.53 246.69 247.87 -2.75 17,197 23,097 -214 Hover/Click
Aug23 230323 248.41 251.90 246.26 247.45 -2.62 6,428 13,541 -488 Hover/Click
Sep23 230323 248.36 251.99 246.54 247.58 -2.54 4,716 15,068 +175 Hover/Click
Oct23 230323 248.39 251.97 246.46 247.65 -2.50 3,323 11,435 +1,010 Hover/Click
Nov23 230323 248.38 251.46 246.25 247.40 -2.52 3,548 10,960 +1,073 Hover/Click
Dec23 230323 247.88 251.02 245.59 246.83 -2.51 5,431 22,099 -157 Hover/Click
Jan24 230323 248.93 250.50 245.32 246.52 -2.46 437 3,884 +2 Hover/Click
Feb24 230323 248.31 249.85 244.76 245.95 -2.39 354 2,393 +15 Hover/Click
Mar24 230323 245.50 248.65 243.68 244.84 -2.33 369 3,127 +3 Hover/Click
Apr24 230323 246.00 247.00 242.96 243.11 -2.27 291 2,655 +71 Hover/Click
May24 230323 246.00 246.00 242.20 242.20 -2.23 126 1,287 +34 Hover/Click
Total Volume and Open Interest 174,823 276,965 -2,140  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230323 256.67 265.19 256.65 260.59 +1.27 29,844 40,608 -2,999 Hover/Click
May23 230323 253.31 261.30 253.30 256.71 +0.71 68,106 90,659 +3,747 Hover/Click
Jun23 230323 248.44 255.30 248.27 250.98 +0.29 38,291 56,769 -266 Hover/Click
Jul23 230323 244.15 249.63 243.35 245.68 +0.07 17,696 29,357 +2,720 Hover/Click
Aug23 230323 240.03 243.96 238.44 240.26 -0.12 8,281 12,699 +1,011 Hover/Click
Sep23 230323 234.63 238.41 232.78 234.68 -0.36 9,022 24,662 +535 Hover/Click
Oct23 230323 219.10 221.34 216.39 217.90 -0.54 3,913 14,248 +268 Hover/Click
Nov23 230323 212.54 215.77 211.10 212.33 -0.88 2,663 10,611 -321 Hover/Click
Dec23 230323 208.05 211.97 206.68 208.31 -1.14 2,535 13,533 +343 Hover/Click
Jan24 230323 207.26 209.50 205.50 206.51 -1.19 147 9,861 +7 Hover/Click
Total Volume and Open Interest 180,573 308,995 +5,059  
e-miNY RBOB Gasoline(NYM)
Apr23 230323 260.59 260.59 260.59 260.59 +1.27 0 3 +0  
May23 230323 256.71 256.71 256.71 256.71 +0.71        
Jun23 230323 250.98 250.98 250.98 250.98 +0.29 0 2 +0  
Jul23 230323 245.68 245.68 245.68 245.68 +0.07 0 2 +0  
Total Volume and Open Interest 0 7 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230323 2.215 2.261 2.136 2.154 -0.017 121,562 53,785 -12,258 Hover/Click
May23 230323 2.354 2.383 2.263 2.283 -0.024 133,981 342,000 -6,924 Hover/Click
Jun23 230323 2.589 2.618 2.506 2.528 -0.019 30,313 70,336 +2,083 Hover/Click
Jul23 230323 2.845 2.875 2.768 2.793 -0.008 27,473 111,815 +3,728 Hover/Click
Aug23 230323 2.870 2.915 2.813 2.838 -0.005 11,204 43,516 +852 Hover/Click
Sep23 230323 2.824 2.875 2.773 2.802 -0.003 15,301 100,064 +2,163 Hover/Click
Oct23 230323 2.934 2.970 2.868 2.896 -0.002 24,070 100,442 +2,079 Hover/Click
Nov23 230323 3.324 3.364 3.260 3.285 +0.015 8,269 44,189 +544 Hover/Click
Dec23 230323 3.771 3.810 3.711 3.751 +0.034 5,796 39,757 +388 Hover/Click
Jan24 230323 3.926 3.997 3.902 3.942 +0.034 15,070 76,483 -428 Hover/Click
Feb24 230323 3.852 3.886 3.792 3.833 +0.034 4,887 23,890 -625 Hover/Click
Mar24 230323 3.530 3.567 3.482 3.520 +0.032 7,368 38,058 +303 Hover/Click
Apr24 230323 3.238 3.272 3.194 3.231 +0.029 5,006 46,583 -220 Hover/Click
May24 230323 3.237 3.262 3.194 3.232 +0.031 1,846 18,071 +133 Hover/Click
Jun24 230323 3.384 3.421 3.357 3.394 +0.032 1,036 6,647 +10 Hover/Click
Jul24 230323 3.532 3.562 3.506 3.547 +0.035 616 6,753 +28 Hover/Click
Total Volume and Open Interest 417,193 1,275,167 -7,870  
Brent Crude Oil(ICE) Weekly Monthly
May23 230323 75.87 77.44 75.12 75.91 -0.78 194,042 233,884 -18,130 Hover/Click
Jun23 230323 75.58 77.06 74.67 75.50 -0.88 244,690 548,382 +14,378 Hover/Click
Jul23 230323 75.46 76.93 74.63 75.40 -0.85 118,936 285,739 +7,540 Hover/Click
Aug23 230323 75.28 76.70 74.39 75.20 -0.82 70,061 149,842 +6,883 Hover/Click
Sep23 230323 75.00 76.39 74.13 74.92 -0.79 65,693 147,222 +2,615 Hover/Click
Oct23 230323 74.64 76.07 73.84 74.61 -0.75 32,619 86,274 +4,199 Hover/Click
Nov23 230323 74.33 75.70 73.56 74.32 -0.71 15,129 76,614 +758 Hover/Click
Dec23 230323 74.05 75.41 73.28 74.02 -0.67 77,199 219,170 -436 Hover/Click
Jan24 230323 73.85 75.06 73.14 73.72 -0.63 8,515 43,754 +325 Hover/Click
Feb24 230323 73.55 74.45 73.43 73.43 -0.60 2,665 54,697 +427 Hover/Click
Mar24 230323 73.31 74.15 72.95 73.19 -0.56 5,964 35,601 +1,492 Hover/Click
Apr24 230323 72.95 72.95 72.95 72.95 -0.53 559 12,952 -12 Hover/Click
May24 230323 72.74 72.74 72.74 72.74 -0.51 492 13,026 +144 Hover/Click
Jun24 230323 72.53 73.70 71.88 72.51 -0.49 18,054 80,023 +2,115 Hover/Click
Total Volume and Open Interest 901,791 2,275,035 +26,015  
Gas Oil(ICE) Weekly Monthly
Apr23 230323 779.25 788.75 766.50 781.25 -3.25 70,563 86,535 -429 Hover/Click
May23 230323 749.50 760.00 740.00 753.25 +0.25 84,688 108,860 +6,419 Hover/Click
Jun23 230323 731.25 742.25 722.75 736.00 +2.25 56,936 78,727 +2,538 Hover/Click
Jul23 230323 723.25 734.50 715.75 729.00 +3.50 22,135 41,662 +1,627 Hover/Click
Aug23 230323 721.75 731.75 713.75 726.50 +3.50 10,595 29,395 +66 Hover/Click
Sep23 230323 721.00 730.25 712.50 725.25 +3.50 9,857 33,155 -122 Hover/Click
Oct23 230323 720.00 728.50 712.50 724.50 +3.50 3,024 22,882 -217 Hover/Click
Nov23 230323 712.00 723.25 708.00 720.00 +3.50 2,843 18,759 +465 Hover/Click
Dec23 230323 707.00 717.75 701.25 713.75 +3.50 12,348 60,231 -506 Hover/Click
Jan24 230323 705.25 713.25 698.75 710.75 +3.75 1,324 14,557 +296 Hover/Click
Total Volume and Open Interest 280,273 563,988 +10,959  
WTI Crude Oil(ICE) Weekly Monthly
May23 230323 70.08 71.65 69.16 69.96 -0.94 37,918 78,034 -241 Hover/Click
Jun23 230323 70.22 71.79 69.38 70.12 -0.90 50,100 77,553 +535 Hover/Click
Jul23 230323 70.15 71.64 69.37 70.11 -0.86 38,270 33,461 +411 Hover/Click
Aug23 230323 70.15 71.38 69.29 69.93 -0.81 22,429 19,534 -14 Hover/Click
Sep23 230323 69.77 71.11 69.16 69.65 -0.77 12,511 35,238 -345 Hover/Click
Oct23 230323 69.44 70.75 69.00 69.34 -0.73 4,990 11,074 +439 Hover/Click
Nov23 230323 70.12 70.17 69.03 69.03 -0.68 1,346 8,402 +190 Hover/Click
Dec23 230323 69.07 69.99 68.38 68.72 -0.64 10,689 79,569 -1,516 Hover/Click
Jan24 230323 69.50 69.50 68.42 68.42 -0.59 946 6,125 +240 Hover/Click
Feb24 230323 68.12 68.12 68.12 68.12 -0.55 116 2,863 -36 Hover/Click
Mar24 230323 67.86 67.86 67.86 67.86 -0.51 800 3,911 -89 Hover/Click
Apr24 230323 67.63 67.63 67.63 67.63 -0.47 6 1,199 +6 Hover/Click
May24 230323 67.42 67.42 67.42 67.42 -0.44 1 974 +1 Hover/Click
Jun24 230323 67.88 67.88 67.18 67.18 -0.43 3,157 14,217 +672 Hover/Click
Jul24 230323 66.94 66.94 66.94 66.94 -0.41 1 1,293 +1 Hover/Click
Aug24 230323 66.71 66.71 66.71 66.71 -0.39 2 945 +2 Hover/Click
Total Volume and Open Interest 187,408 438,787 +1,333  
US Dollar Index(ICE) Weekly Monthly
Jun23 230323 102.095 102.295 101.555 102.207 +0.235 19,342 33,088 -224 Hover/Click
Sep23 230323 101.875 102.135 101.580 101.988 +0.250 23 510 +8 Hover/Click
Dec23 230323 101.658 101.658 101.658 101.658 +0.200 0 5 +0 Hover/Click
Total Volume and Open Interest 19,365 33,603 -216  
Australian Dollar(CME) Weekly Monthly
Jun23 230323 67.08 67.78 66.90 66.99 -0.52 97,376 148,241 -2,253 Hover/Click
Sep23 230323 67.30 67.97 67.11 67.19 -0.54 153 464 -9 Hover/Click
Dec23 230323 67.35 68.06 67.26 67.35 -0.56 0 82 +0 Hover/Click
Total Volume and Open Interest 97,638 149,582 -2,254  
British Pound(CME) Weekly Monthly
Jun23 230323 122.95 123.66 122.82 122.98 -0.27 107,842 179,493 -148 Hover/Click
Sep23 230323 123.52 123.71 122.89 123.05 -0.32 187 677 +61 Hover/Click
Dec23 230323 123.08 123.65 122.89 123.08 -0.32 0 8,369 +0 Hover/Click
Total Volume and Open Interest 108,912 190,820 +24  
Canadian Dollar(CME) Weekly Monthly
Jun23 230323 72.96 73.47 72.92 73.00 -0.16 85,107 174,794 +819 Hover/Click
Sep23 230323 73.04 73.58 73.03 73.10 -0.18 53 2,232 -3 Hover/Click
Dec23 230323 73.43 73.66 73.13 73.21 -0.18 58 1,026 +27 Hover/Click
Mar24 230323 73.30 73.75 73.21 73.30 -0.21 0 128 +0 Hover/Click
Total Volume and Open Interest 85,324 179,002 +817  
Japanese Yen(CME) Weekly Monthly
Jun23 230323 77.11 77.71 76.91 77.52 +0.43 171,102 162,421 +1,507 Hover/Click
Sep23 230323 78.03 78.65 77.94 78.50 +0.41 14 1,792 +10 Hover/Click
Dec23 230323 79.45 79.55 78.90 79.45 +0.34 0 173 +0 Hover/Click
Total Volume and Open Interest 172,895 170,634 +1,446  
Swiss Franc(CME) Weekly Monthly
Jun23 230323 110.07 110.73 109.96 110.19 +0.06 14,819 34,825 -611 Hover/Click
Sep23 230323 111.40 111.50 110.97 111.15 unch 11 369 +7 Hover/Click
Dec23 230323 112.20 112.20 111.87 111.91 -0.06 6 44 +5 Hover/Click
Total Volume and Open Interest 14,836 35,238 -599  
EuroFX(CME) Weekly Monthly
Jun23 230323 109.17 109.84 108.78 108.96 -0.39 211,504 725,033 -438 Hover/Click
Sep23 230323 109.82 110.26 109.20 109.38 -0.41 1,905 5,798 +198 Hover/Click
Dec23 230323 110.46 110.56 109.52 109.69 -0.50 10 1,723 -2 Hover/Click
Total Volume and Open Interest 213,801 737,324 -113  
Mexican Peso(CME) Weekly Monthly
Jun23 230323 527.50 533.13 527.25 527.88 -4.25 62,557 219,198 -2,260 Hover/Click
Sep23 230323 518.25 518.25 518.25 518.25 -4.13 0 638 +0 Hover/Click
Total Volume and Open Interest 62,570 219,871 -2,259  
Brazilian Real(CME) Weekly Monthly
Apr23 230323 190.60 193.20 188.30 188.75 -2.35 8,084 39,632 -163  
May23 230323 190.35 192.10 187.65 188.00 -2.35 868 1,523 +606  
Jun23 230323 189.80 190.80 186.55 186.95 -2.35 78 1,579 +69 Hover/Click
Jul23 230323 187.35 187.35 186.00 186.00 -2.30        
Total Volume and Open Interest 9,030 42,734 +512  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230323 131~230 132~080 130~140 131~250 +0~260 376,053 1,235,925 +6,097 Hover/Click
Sep23 230323 131~180 131~300 130~210 131~180 +0~260 4 45 +2 Hover/Click
Dec23 230323 131~110 131~110 131~110 131~110 +0~260       Hover/Click
Total Volume and Open Interest 376,057 1,235,970    
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230323 115~145 116~080 115~010 115~315 +0~285 1,836,083 4,139,959 -15,335 Hover/Click
Sep23 230323 116~140 117~000 115~315 116~265 +0~285 11 130 +1 Hover/Click
Dec23 230323 117~215 117~215 117~215 117~215 +0~285       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230323 110~024 110~024 110~024 110~024 +0~236 10 420 +0 Hover/Click
Jun23 230323 109~304 110~202 109~224 110~146 +0~236 1,301,116 4,378,771 +28,890 Hover/Click
Sep23 230323 110~306 110~306 110~306 110~306 +0~236 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230323 103~180 103~180 103~180 103~180 +0~110 210 475 -60 Hover/Click
Jun23 230323 103~177 103~302 103~135 103~270 +0~110 808,846 2,326,324 +12,229 Hover/Click
Sep23 230323 104~151 104~151 104~151 104~151 +0~110 34 31 -3 Hover/Click
Total Volume and Open Interest 809,090 2,326,830 +12,166  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230323 95.530 95.550 95.435 95.530 +0.065 65,485 206,757 -2,388  
Sep23 230323 95.485 95.610 95.435 95.600 +0.165 45,705 114,391 -2,772  
Dec23 230323 95.610 95.800 95.590 95.790 +0.240 46,905 111,785 -655  
Mar24 230323 95.835 96.045 95.795 96.035 +0.285 45,327 64,101 -5,611  
Jun24 230323 96.045 96.270 96.020 96.255 +0.305 34,846 96,541 -767  
Sep24 230323 96.200 96.425 96.185 96.410 +0.300 30,918 84,179 +2,246  
Dec24 230323 96.280 96.495 96.260 96.480 +0.295 33,784 104,683 +848  
Mar25 230323 96.335 96.535 96.300 96.515 +0.285 24,973 58,445 +882  
Jun25 230323 96.390 96.555 96.335 96.535 +0.260 14,390 40,739 -967  
Sep25 230323 96.445 96.590 96.375 96.570 +0.245 14,621 26,751 +93  
Dec25 230323 96.515 96.635 96.435 96.615 +0.220 9,281 34,463 +154  
Mar26 230323 96.565 96.675 96.470 96.655 +0.200 9,634 26,436 -284  
Jun26 230323 96.625 96.705 96.515 96.690 +0.185 4,212 9,369 -157  
Sep26 230323 96.670 96.745 96.550 96.730 +0.175 4,305 13,465 +436  
Dec26 230323 96.740 96.795 96.610 96.780 +0.160 2,477 13,759 +252  
Mar27 230323 96.805 96.855 96.670 96.835 +0.150 2,552 16,632 -617  
Jun27 230323 96.855 96.895 96.705 96.875 +0.140 689 6,199 -107  
Sep27 230323 96.850 96.900 96.755 96.900 +0.130 197 3,564 -46  
Total Volume and Open Interest 460,556 1,197,748 -16,615  
Ultra T-Bond(CBOT)
Mar23 230322 141~14 141~14 139~28 141~14 +1~01 178 431 -12  
Jun23 230323 142~02 142~12 140~03 141~21 +0~12 193,216 1,428,960 +2,009  
Sep23 230323 141~21 141~21 141~21 141~21 +0~12 0 2 +0  
Total Volume and Open Interest 193,216 1,428,962 +1,578  
Ultra 10-Yr T-Note(CBOT)
Mar23 230322 120~060 120~190 119~285 120~190 +0~135 260 3 -337  
Jun23 230323 121~190 122~115 120~275 122~005 +0~300 431,019 1,570,904 -5,368  
Sep23 230323 121~255 121~255 121~255 121~255 +0~300        
Total Volume and Open Interest 431,019 1,570,904 -5,371  
30 Day Federal Funds(CBOT)
Mar23 230323 95.355 95.355 95.353 95.353 unch 28,688 191,004 +4,373  
Apr23 230323 95.185 95.200 95.185 95.190 +0.005 460,614 551,872 -22,057  
May23 230323 95.075 95.135 95.055 95.115 +0.055 267,701 313,940 +5,045  
Jun23 230323 95.125 95.210 95.100 95.180 +0.080 68,377 108,668 +374  
Jul23 230323 95.205 95.325 95.170 95.280 +0.110 100,233 211,887 -2,247  
Aug23 230323 95.370 95.565 95.330 95.510 +0.175 77,163 172,898 +77  
Total Volume and Open Interest 1,132,393 1,832,790 -15,002  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230323 148.22 148.98 148.08 148.46 +0.30 4,296 14,107 +222 Hover/Click
Sep23 230323 148.46 148.46 148.46 148.46 +0.30       Hover/Click
Dec23 230323 148.46 148.46 148.46 148.46 +0.30       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230323 143.20 145.88 141.94 144.26 +2.38 78,162 213,663 -4,224  
Sep23 230323 143.66 143.66 143.66 143.66 +2.38 1 4 +0  
Dec23 230323 143.26 143.26 143.26 143.26 +2.38        
Total Volume and Open Interest 78,163 213,667 -4,224  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230323 136.31 137.86 135.80 137.04 +1.63 858,360 1,330,834 +1,022 Hover/Click
Sep23 230323 136.35 136.35 136.21 136.21 +1.59 10 29 +9 Hover/Click
Dec23 230323 135.84 135.84 135.84 135.84 +1.63       Hover/Click
Total Volume and Open Interest 858,370 1,330,863 +1,031  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230323 118.30 119.09 117.92 118.66 +1.01 580,628 1,461,524 -44,849 Hover/Click
Sep23 230323 117.99 117.99 117.99 117.99 +0.99 4 12 +1 Hover/Click
Dec23 230323 119.73 119.73 119.73 119.73 +1.01       Hover/Click
Total Volume and Open Interest 580,632 1,461,536 -44,848  
Euro-Schatz(EUREX)
Jun23 230323 105.99 106.27 105.79 106.07 +0.37 567,167 1,758,737 -38,219  
Sep23 230323 106.07 106.07 106.07 106.07 +0.47 0 1 +0  
Dec23 230323 106.07 106.07 106.07 106.07 +0.47        
Total Volume and Open Interest 567,167 1,758,738 -38,219  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230323 96.575 96.575 96.575 96.575 +0.050 0 70 +0  
Sep23 230323 96.500 96.500 96.500 96.500 +0.095 160 129 -140  
Total Volume and Open Interest 180 509 -140  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230323 104~14 105~09 104~14 105~09 +0~28 76 5,158 +0 Hover/Click
Jun23 230323 104~23 105~04 103~27 104~31 +1~04 229,232 378,008 -4,212 Hover/Click
Total Volume and Open Interest 229,308 383,199 -4,212  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230323 96.585 96.675 96.530 96.570 +0.050 169,418 535,699 -4,790  
Sep23 230323 96.520 96.610 96.430 96.500 +0.100 210,466 515,010 -24,502  
Dec23 230323 96.660 96.750 96.535 96.635 +0.125 163,353 334,854 +2,984  
Total Volume and Open Interest 1,231,031 3,322,517 -57,082  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230323 96.45 96.53 96.37 96.44 unch 42,603 211,107 -9,023  
Sep23 230323 96.47 96.61 96.39 96.50 +0.04 26,815 138,251 -3,173  
Dec23 230323 96.48 96.65 96.41 96.56 +0.08 34,861 162,019 -8,516  
Mar24 230323 96.49 96.69 96.44 96.59 +0.10 9,987 104,668 -621  
Jun24 230323 96.52 96.71 96.47 96.62 +0.11 9,648 101,883 +21  
Sep24 230323 96.55 96.77 96.50 96.67 +0.13 7,089 72,252 -1,345  
Dec24 230323 96.56 96.78 96.52 96.68 +0.14 5,450 49,646 +98  
Mar25 230323 96.59 96.80 96.57 96.70 +0.13 3,150 24,467 +365  
Jun25 230323 96.61 96.80 96.61 96.70 +0.13 69 1,333 +0  
Sep25 230323 96.70 96.72 96.68 96.70 +0.10 42 441 +29  
Total Volume and Open Interest 139,832 866,412 -22,135  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230323 96.65 96.77 96.57 96.71 +0.07 196,559 981,263 -6,513  
Sep23 230323 96.71 96.71 96.71 96.71 +0.07        
Total Volume and Open Interest 196,559 981,263 -6,513  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230323 97.05 97.20 96.97 97.12 +0.08 191,509 722,779 +5,900  
Sep23 230323 97.12 97.12 97.12 97.12 +0.08        
Total Volume and Open Interest 191,509 722,779 +5,900  
Gold(CMX) Weekly Monthly
Apr23 230323 1974.0 2006.1 1967.3 1995.9 +46.3 245,031 137,726 -11,483 Hover/Click
Jun23 230323 1992.5 2023.3 1984.4 2013.3 +46.7 60,532 280,424 +10,707 Hover/Click
Aug23 230323 2006.9 2040.5 2003.1 2030.4 +46.6 2,325 22,414 +656 Hover/Click
Oct23 230323 2030.6 2054.8 2022.5 2046.7 +46.3 300 8,001 -11 Hover/Click
Dec23 230323 2036.1 2072.0 2035.7 2062.8 +45.5 933 16,906 +145 Hover/Click
Feb24 230323 2066.8 2083.8 2066.8 2077.9 +45.1 22 1,920 -3 Hover/Click
Apr24 230323 2082.6 2099.3 2082.6 2091.9 +44.4 12 635 -4 Hover/Click
Jun24 230323 2105.1 2105.1 2105.1 2105.1 +43.7 6 589 +3 Hover/Click
Aug24 230323 2104.7 2116.8 2104.7 2116.8 +43.0 6 39 -1 Hover/Click
Oct24 230323 2111.3 2127.8 2111.3 2127.8 +42.3 2 33 +1 Hover/Click
Dec24 230323 2121.1 2140.1 2121.1 2139.9 +41.6 2 443 +1 Hover/Click
Total Volume and Open Interest 309,993 469,857 -17  
Silver(CMX) Weekly Monthly
Mar23 230323 2314.4 2314.4 2314.4 2314.4 +46.9 22 26 -48 Hover/Click
May23 230323 2310.0 2336.0 2290.0 2325.6 +47.0 56,689 95,316 -487 Hover/Click
Jul23 230323 2320.0 2354.5 2309.0 2344.3 +47.5 2,026 13,628 +382 Hover/Click
Sep23 230323 2342.0 2370.0 2335.0 2362.7 +46.2 665 5,500 +281 Hover/Click
Dec23 230323 2382.0 2400.0 2356.5 2389.5 +45.2 305 3,646 +82 Hover/Click
Mar24 230323 2402.5 2407.9 2402.5 2407.9 +44.7 52 457 +5 Hover/Click
May24 230323 2419.3 2419.3 2419.3 2419.3 +44.7 51 140 -1 Hover/Click
Total Volume and Open Interest 59,885 119,281 +199  
Platinum(NYMEX) Weekly Monthly
Apr23 230323 991.4 999.0 979.3 992.9 +5.9 22,176 16,657 -2,119 Hover/Click
Jul23 230323 993.6 1002.5 983.3 997.0 +8.9 7,859 42,138 +1,354 Hover/Click
Oct23 230323 998.4 1005.7 989.3 1001.5 +9.7 252 1,570 +16 Hover/Click
Jan24 230323 1005.1 1005.1 1005.1 1005.1 +9.7 23 291 +4 Hover/Click
Total Volume and Open Interest 30,310 60,671 -745  
Palladium(NYMEX) Weekly Monthly
Mar23 230323 1421.40 1421.40 1421.40 1421.40 -11.90 4 2 +1 Hover/Click
Jun23 230323 1439.50 1463.00 1415.00 1432.80 -12.90 2,236 11,262 -144 Hover/Click
Sep23 230323 1456.00 1458.00 1444.40 1444.40 -12.50 20 234 +5 Hover/Click
Total Volume and Open Interest 2,262 11,509 -138  
Copper(CMX) Weekly Monthly
Mar23 230323 410.00 414.60 408.55 414.60 +7.75 641 1,407 -176 Hover/Click
May23 230323 404.30 412.65 402.25 412.35 +7.90 78,055 113,500 -727 Hover/Click
Jul23 230323 404.10 412.50 402.35 412.20 +7.70 14,114 42,660 +1,911 Hover/Click
Sep23 230323 403.50 412.20 402.30 411.90 +7.55 4,044 15,922 +306 Hover/Click
Dec23 230323 403.25 411.50 402.50 411.25 +7.25 2,018 15,590 -137 Hover/Click
Total Volume and Open Interest 100,642 203,410 +1,774  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230323 32296 32733 32054 32319 +61 185,803 79,023 -2,597 Hover/Click
Sep23 230323 32537 32946 32289 32531 +48 182 198 +75 Hover/Click
Dec23 230323 32607 33027 32506 32687 +85 0 4 +0 Hover/Click
Mar24 230323 32874 33133 32874 32874 +85       Hover/Click
Total Volume and Open Interest 185,985 79,225 -2,522  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230317 32193 32340 31926 32106 -143 38,669 12,451 -3,814 Hover/Click
Jun23 230323 32302 32727 32060 32319 +61 150,047 20,022 +580 Hover/Click
Sep23 230323 32500 32950 32291 32531 +48 511 351 +12 Hover/Click
Dec23 230323 32687 32923 32687 32687 +85 0 4 +0 Hover/Click
Total Volume and Open Interest 150,558 20,377 +592  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230323 3972.75 4039.50 3948.50 3978.00 +7.50 1,802,929 2,131,618 -6,629 Hover/Click
Sep23 230323 4008.00 4071.75 3980.00 4009.50 +6.25 1,029 5,809 +58 Hover/Click
Dec23 230323 4048.00 4100.50 4013.50 4040.75 +6.00 31 2,825 +5 Hover/Click
Mar24 230323 4071.00 4116.50 4066.00 4071.00 +1.00 18 58 +4 Hover/Click
Total Volume and Open Interest 1,804,008 2,142,444 -6,561  
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 230323 3972.00 4039.50 3948.50 3978.00 +7.50 1,109,519 86,218 -4,777 Hover/Click
Sep23 230323 4003.25 4072.00 3980.00 4009.50 +6.25 2,443 1,052 -35 Hover/Click
Dec23 230323 4037.75 4098.00 4015.75 4040.75 +6.00 36 275 +12 Hover/Click
Total Volume and Open Interest 1,111,999 87,666 -4,800  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230323 12695.00 13031.00 12694.25 12854.00 +147.00 713,083 217,995 +4,572 Hover/Click
Sep23 230323 12845.00 13162.50 12835.00 12983.00 +143.75 646 1,263 +125 Hover/Click
Dec23 230323 13231.00 13234.50 13094.00 13094.00 +144.00 1 196 +1 Hover/Click
Total Volume and Open Interest 713,731 219,575 +4,699  
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 230323 12698.25 13031.50 12695.00 12854.00 +147.00 1,119,564 61,898 +1,250 Hover/Click
Sep23 230323 12840.25 13162.25 12832.00 12983.00 +143.75 1,526 968 +106 Hover/Click
Total Volume and Open Interest 1,121,103 63,036 +1,360  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230323 2418.70 2458.10 2384.10 2402.70 -11.50 17,557 40,809 -233 Hover/Click
Sep23 230323 2422.10 2458.40 2422.10 2422.10 -12.80       Hover/Click
Dec23 230323 2440.00 2440.00 2440.00 2440.00 -12.80       Hover/Click
Total Volume and Open Interest 17,557 40,809 -233  
Volatility Index(CBOE)
Mar23 230322 21.60 22.10 20.68 20.68 -0.91 60,907 25,670 -14,447  
Apr23 230323 23.50 24.65 22.00 24.22 +0.72 106,224 143,920 -3,369  
May23 230323 23.81 24.75 22.60 24.50 +0.79 54,030 60,316 +4,900  
Jun23 230323 24.00 24.91 23.12 24.71 +0.70 23,234 43,177 +225  
Total Volume and Open Interest 203,494 307,822 -22,800  
S & P 600(CME)
Mar23 230317 1156.25 1156.25 1156.25 1156.25 -10.05        
Jun23 230323 1136.40 1136.40 1136.40 1136.40 -10.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230323 1745.80 1774.90 1716.70 1732.50 -8.50 237,040 480,778 +388 Hover/Click
Sep23 230323 1760.00 1787.90 1731.10 1745.90 -10.30 2,250 2,313 +2,214 Hover/Click
Dec23 230323 1763.50 1797.20 1747.30 1763.50 -11.40 1 1 +1 Hover/Click
Total Volume and Open Interest 239,291 483,092 +2,603  
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 230323 1744.40 1774.90 1716.80 1732.50 -8.50 104,720 14,367 +979 Hover/Click
Sep23 230323 1760.30 1788.00 1731.00 1745.90 -10.30 125 99 -2 Hover/Click
Total Volume and Open Interest 104,847 14,489 +977  
Nikkei 225(CME)
Jun23 230323 27070 27430 26985 27095 +45 4,010 10,606 +187  
Sep23 230323 27205 27345 27115 27205 +30 2 0 +0  
Total Volume and Open Interest 4,012 10,606 +187  
Nikkei 225(SGX) Weekly Monthly
Jun23 230323 27200 27370 26920 27135 -80 49,783 101,333 -62  
Sep23 230323 27090 27090 27090 27090 -75 0 157 +0  
Dec23 230323 26875 26875 26875 26875 -80 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230323 27200 27370 26915 27120 -110 1,658,190 394,645 -15,855  
Sep23 230323 27145 27310 26860 27070 -60 34,805 9,233 +1,953  
Dec23 230323 26935 27080 26630 26840 -110 2,955 3,627 -171  
Total Volume and Open Interest 1,773,660 527,511 -5,920  
Nikkei 225(JPX)
Jun23 230323 27200 27360 26920 27120 -110 95,505 214,251 -2,768  
Sep23 230323 27140 27300 26860 27070 -60 840 7,479 -33  
Dec23 230323 27020 27020 26680 26840 -110 12 32,183 -450  
Total Volume and Open Interest 96,366 287,905 -3,457  
Nikkei 225(CME) Yen
Jun23 230323 26990 27370 26920 27025 +45 26,596 34,127 -399  
Sep23 230323 27025 27285 26900 26970 +45 0 33 +0  
Dec23 230323 26765 26765 26765 26765 +45        
Total Volume and Open Interest 26,596 34,200 -399  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230323 27030 27030 27030 27030 +50        
Sep23 230323 26970 26970 26970 26970 +40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230323 7123.5 7165.5 7050.0 7154.0 +6.5 46,553 211,557 -4,790  
May23 230323 7080.0 7080.0 7080.0 7080.0 +6.5        
Jun23 230323 6989.0 7031.5 6980.0 7031.5 +4.5 451 1,540 -17  
Sep23 230323 7075.0 7075.0 7075.0 7075.0 +3.5        
Dec23 230323 7113.5 7113.5 7113.5 7113.5 +5.5        
Mar24 230323 7157.5 7157.5 7157.5 7157.5 +2.5        
Total Volume and Open Interest 47,004 213,098 -4,807  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230323 19618 20080 19520 20038 +436 115,680 112,302 -238  
Apr23 230323 19695 20123 19567 20081 +428 3,938 6,901 +1,644  
May23 230323 19802 20018 19773 20018 +412 4 617 +0  
Total Volume and Open Interest 120,112 139,133 +1,412  
DAX(EUREX) Weekly Monthly
Jun23 230323 15271.0 15403.0 15166.0 15366.0 -20.0 55,351 76,465 -2,483  
Sep23 230323 15501.0 15501.0 15485.0 15485.0 -20.0 21 148 +6  
Dec23 230323 15603.0 15603.0 15603.0 15603.0 -25.0 0 1 +0  
Total Volume and Open Interest 55,372 76,614 -2,477  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 34,902 7,890 -5,427  
Jun23 230323 15279.0 15413.0 15165.0 15366.0 -20.0 36,870 12,699 -1,127  
Sep23 230323 15466.0 15524.0 15313.0 15485.0 -20.0 47 33 +12  
Total Volume and Open Interest 36,917 12,732 -1,115  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 1,549,379 1,316,550 -824,190  
Jun23 230323 4098 4157 4085 4147 +8 715,356 3,658,341 -85,745  
Sep23 230323 4157 4169 4090 4169 +6 525 1,084 +369  
Total Volume and Open Interest 716,698 3,696,720 -84,801  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230323 10591 10616 10461 10586 -70 27,605 141,612 -1,380  
Sep23 230323 10622 10626 10560 10622 -68 4 89 +2  
Dec23 230323 10661 10661 10661 10661 -73 0 349 +0  
Total Volume and Open Interest 27,609 142,050 -1,378  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230323 7515.50 7553.00 7416.50 7503.00 -58.50 93,060 590,560 -4,519  
Sep23 230323 7506.00 7510.00 7471.00 7483.50 -84.00 12 228 +3  
Dec23 230323 7520.50 7520.50 7520.50 7520.50 -84.00 0 8 +0  
Total Volume and Open Interest 93,072 590,796 -4,516  
SPI 200(SFE) Weekly Monthly
Jun23 230323 7041.0 7065.0 6976.0 6989.0 -53.0 42,528 252,600 -3,944  
Sep23 230323 6922.0 6922.0 6922.0 6922.0 -53.0        
Dec23 230323 6903.0 6903.0 6903.0 6903.0 -53.0        
Total Volume and Open Interest 42,624 253,005 -3,936  
FTSE MIB(ISE)
Jun23 230323 25920.00 26145.00 25620.00 26037.00 -43.00 15,562 83,920 -2,171  
Sep23 230323 25860.00 26195.00 25745.00 26102.00 -38.00 25 98 +3  
Dec23 230323 26102.00 26102.00 26102.00 26102.00 -40.00 3 3 +3  
Total Volume and Open Interest 15,590 84,021 -2,165  
KOSPI 200(KFE)
Jun23 230323 313.25 316.60 312.65 316.10 +0.70 190,674 303,426 -1,109  
Sep23 230323 314.50 317.80 314.15 317.70 +0.95 150 19,624 -8  
Dec23 230323 318.00 319.15 318.00 319.15 +0.35 1 28,700 +0  
Total Volume and Open Interest 190,826 367,751 -117  
GSCI(CME) Weekly Monthly
Apr23 230323 556.00 556.60 546.55 549.00 -2.40 4 552 +2  
May23 230323 546.50 546.50 546.50 546.50 -2.40        
Jun23 230323 544.00 544.00 544.00 544.00 -7.40        
Total Volume and Open Interest 4 552 +2  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.