Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230324 1419.50 1432.00 1405.00 1428.25 +8.75 157,574 293,164 +2,089 Hover/Click
Jul23 230324 1398.50 1411.00 1383.75 1406.25 +7.75 98,415 182,683 +4,999 Hover/Click
Aug23 230324 1353.75 1366.25 1339.50 1361.00 +7.50 8,396 19,607 +348 Hover/Click
Sep23 230324 1285.50 1302.75 1274.75 1297.75 +11.00 7,373 16,116 +744 Hover/Click
Nov23 230324 1258.00 1276.75 1247.50 1273.25 +15.25 54,330 154,864 +1,842 Hover/Click
Jan24 230324 1265.00 1282.50 1255.00 1279.75 +15.00 6,749 18,768 +1,414 Hover/Click
Mar24 230324 1264.00 1280.75 1255.00 1278.50 +14.25 3,626 16,274 +532 Hover/Click
May24 230324 1262.00 1283.75 1258.75 1281.75 +14.25 1,094 6,505 +133 Hover/Click
Jul24 230324 1270.00 1286.50 1262.00 1284.75 +14.25 457 2,814 +88 Hover/Click
Aug24 230324 1270.25 1270.25 1270.25 1270.25 +14.25 9 14 -1 Hover/Click
Sep24 230324 1242.75 1242.75 1242.75 1242.75 +14.25 38 123 +11 Hover/Click
Nov24 230324 1214.50 1229.75 1206.00 1222.25 +11.25 360 5,059 +19 Hover/Click
Jan25 230324 1223.25 1223.25 1223.25 1223.25 +10.00 5 18 +0 Hover/Click
Mar25 230324 1215.50 1215.50 1215.50 1215.50 +10.00 5 2 +2 Hover/Click
Total Volume and Open Interest 338,431 716,256 +12,220  
Soybean Meal(CBOT) Weekly Monthly
May23 230324 439.80 446.60 435.00 445.10 +6.80 84,896 170,707 -9,007 Hover/Click
Jul23 230324 436.20 442.60 431.30 441.60 +7.10 56,024 119,141 +2,224 Hover/Click
Aug23 230324 426.50 433.80 422.90 432.50 +7.20 11,683 18,033 +435 Hover/Click
Sep23 230324 413.10 421.70 410.50 420.30 +7.80 7,855 21,269 +114 Hover/Click
Oct23 230324 402.10 411.50 400.70 410.50 +8.40 8,001 15,930 +400 Hover/Click
Dec23 230324 401.30 408.70 397.80 408.00 +8.90 24,660 59,238 +2,387 Hover/Click
Jan24 230324 394.00 403.60 392.90 403.20 +9.30 3,311 10,548 +741 Hover/Click
Mar24 230324 384.00 394.20 383.70 393.90 +9.90 2,748 7,509 +983 Hover/Click
May24 230324 379.40 389.90 379.40 389.70 +10.30 501 1,517 +1 Hover/Click
Jul24 230324 379.00 389.40 378.60 388.70 +9.90 476 1,131 +234 Hover/Click
Total Volume and Open Interest 200,565 426,203 -1,355  
Soybean Oil(CBOT) Weekly Monthly
May23 230324 52.35 53.88 51.48 53.27 +1.10 94,132 156,214 -2,063 Hover/Click
Jul23 230324 52.57 54.00 51.68 53.39 +1.01 56,693 118,020 +2,848 Hover/Click
Aug23 230324 52.26 53.61 51.42 52.97 +0.89 15,169 33,136 +1,052 Hover/Click
Sep23 230324 51.84 53.17 51.06 52.52 +0.83 11,129 29,903 -1,139 Hover/Click
Oct23 230324 51.40 52.68 50.62 52.02 +0.81 7,325 22,054 +733 Hover/Click
Dec23 230324 51.12 52.42 50.39 51.77 +0.81 24,258 70,986 +2,619 Hover/Click
Jan24 230324 51.09 52.32 50.38 51.64 +0.72 4,110 12,604 +932 Hover/Click
Mar24 230324 50.98 52.29 50.40 51.56 +0.61 3,684 8,892 +1,073 Hover/Click
May24 230324 51.34 52.37 50.49 51.58 +0.50 1,656 3,438 +614 Hover/Click
Jul24 230324 51.62 52.47 50.59 51.64 +0.45 942 2,599 +303 Hover/Click
Total Volume and Open Interest 220,418 462,551 +7,150  
Canola(WCE) Weekly Monthly
May23 230324 733.6 754.9 723.5 743.4 +8.2 17,609 118,770 -701 Hover/Click
Jul23 230324 718.0 738.3 706.0 727.4 +9.2 15,646 104,122 +584 Hover/Click
Nov23 230324 700.0 712.9 681.7 704.1 +9.1 6,014 82,850 +419 Hover/Click
Jan24 230324 698.1 716.1 690.3 707.9 +9.1 346 4,123 +81 Hover/Click
Mar24 230324 709.6 716.7 709.6 711.6 +9.0 29 1,473 -17 Hover/Click
May24 230324 706.7 709.3 706.7 709.3 +8.7 0 4 +0 Hover/Click
Total Volume and Open Interest 39,644 311,386 +366  
Corn(CBOT) Weekly Monthly
May23 230324 631.00 645.00 627.50 643.00 +11.25 186,439 489,628 -126 Hover/Click
Jul23 230324 610.00 624.25 607.50 623.00 +12.25 105,503 367,624 +4,368 Hover/Click
Sep23 230324 559.00 569.75 557.25 569.25 +9.25 26,412 177,286 -257 Hover/Click
Dec23 230324 551.50 560.75 549.25 560.25 +8.00 38,806 272,966 +2,859 Hover/Click
Mar24 230324 561.00 569.75 558.25 569.00 +8.00 4,601 29,463 +886 Hover/Click
May24 230324 566.00 574.50 564.00 574.25 +7.50 1,267 8,483 +99 Hover/Click
Jul24 230324 567.25 576.50 566.00 576.00 +7.00 731 5,283 +146 Hover/Click
Sep24 230324 546.50 551.75 545.00 551.75 +5.00 404 1,736 +233 Hover/Click
Dec24 230324 536.00 543.00 535.00 542.25 +5.00 1,241 12,943 +381 Hover/Click
Mar25 230324 549.00 550.75 547.50 549.50 +5.00 21 191 +10 Hover/Click
Total Volume and Open Interest 365,508 1,367,031 +8,600  
Wheat(CBOT) Weekly Monthly
May23 230324 660.25 700.50 656.25 688.50 +26.50 56,070 193,517 +2,262 Hover/Click
Jul23 230324 673.00 711.50 668.75 700.00 +26.00 27,810 108,363 +2,168 Hover/Click
Sep23 230324 684.00 722.25 681.00 711.25 +25.50 9,708 35,446 +45 Hover/Click
Dec23 230324 699.50 737.75 697.75 727.50 +25.25 5,877 38,738 +179 Hover/Click
Mar24 230324 711.50 748.25 709.50 738.75 +24.75 1,168 6,480 +49 Hover/Click
May24 230324 715.75 751.50 714.00 742.25 +24.00 377 1,432 +10 Hover/Click
Total Volume and Open Interest 101,580 386,257 +4,765  
Wheat(KCBT) Weekly Monthly
May23 230324 819.75 861.25 814.00 848.00 +28.25 16,021 78,330 -20 Hover/Click
Jul23 230324 805.50 845.75 802.00 834.25 +27.75 9,001 52,440 +880 Hover/Click
Sep23 230324 801.00 842.50 800.25 831.50 +26.75 2,527 19,650 -246 Hover/Click
Dec23 230324 806.00 844.00 803.50 832.75 +25.75 2,291 19,917 +265 Hover/Click
Mar24 230324 805.00 841.00 802.50 830.25 +24.50 249 1,864 +57 Hover/Click
May24 230324 798.25 830.50 795.75 820.50 +21.75 31 197 +4 Hover/Click
Jul24 230324 770.25 795.25 761.25 785.75 +21.25 15 519 +0 Hover/Click
Total Volume and Open Interest 30,136 173,043 +940  
Wheat(MGE) Weekly Monthly
May23 230324 838.25 869.50 836.25 857.50 +16.25 3,074 27,267 -252 Hover/Click
Jul23 230324 840.75 870.25 838.00 860.00 +18.00 2,202 14,662 -53 Hover/Click
Sep23 230324 837.25 865.75 835.75 857.50 +19.00 714 11,488 +0 Hover/Click
Dec23 230324 837.25 867.25 837.25 858.75 +18.00 362 4,729 +31 Hover/Click
Mar24 230324 860.00 865.75 857.75 858.75 +16.50 2 181 +0 Hover/Click
May24 230324 851.25 851.25 851.25 851.25 +15.00 0 29 +0 Hover/Click
Total Volume and Open Interest 6,354 58,385 -274  
Oats(CBOT) Weekly Monthly
May23 230324 360.00 369.50 359.75 368.50 +7.00 564 2,649 -109 Hover/Click
Jul23 230324 355.00 364.00 355.00 363.00 +6.75 114 804 +6 Hover/Click
Sep23 230324 355.25 362.50 355.25 361.25 +5.25 51 310 -25 Hover/Click
Dec23 230324 364.75 372.75 364.75 368.75 +4.25 29 505 -7 Hover/Click
Total Volume and Open Interest 758 4,287 -135  
Rough Rice(CBOT) Weekly Monthly
May23 230324 17.52 17.94 17.50 17.88 +0.32 553 4,796 -113 Hover/Click
Jul23 230324 17.57 17.80 17.57 17.75 +0.19 99 750 +36 Hover/Click
Sep23 230324 15.50 15.69 15.40 15.58 +0.02 87 2,360 +30 Hover/Click
Nov23 230324 15.69 15.70 15.69 15.70 +0.02 0 207 +0 Hover/Click
Total Volume and Open Interest 739 8,126 -47  
Live Cattle(CME) Weekly Monthly
Apr23 230324 162.050 163.300 161.750 163.000 +0.850 7,141 42,844 -2,348 Hover/Click
Jun23 230324 155.750 156.850 155.300 156.600 +0.800 15,399 123,171 -961 Hover/Click
Aug23 230324 155.700 156.600 155.350 156.435 +0.735 8,517 72,892 -1,254 Hover/Click
Oct23 230324 160.100 160.935 159.750 160.630 +0.580 5,564 32,864 -185 Hover/Click
Dec23 230324 165.100 165.800 164.830 165.450 +0.400 3,761 25,074 +742 Hover/Click
Feb24 230324 168.880 169.200 168.350 168.935 +0.355 1,719 7,204 +740 Hover/Click
Total Volume and Open Interest 42,945 309,279 -2,863  
Feeder Cattle(CME) Weekly Monthly
Mar23 230324 189.285 190.130 188.300 189.650 +0.615 493 3,070 +13 Hover/Click
Apr23 230324 194.535 195.000 193.485 194.800 -0.200 4,735 9,717 -657 Hover/Click
May23 230324 198.485 198.600 196.650 197.550 -1.050 6,666 23,797 +1,071 Hover/Click
Aug23 230324 214.580 214.580 213.285 214.130 -0.500 2,428 14,219 +289 Hover/Click
Sep23 230324 217.450 217.600 216.580 217.000 -0.880 700 4,899 +56 Hover/Click
Oct23 230324 220.000 220.000 218.985 219.000 -1.000 373 2,007 +17 Hover/Click
Nov23 230324 221.050 221.050 220.130 220.185 -0.850 166 1,136 +13 Hover/Click
Total Volume and Open Interest 15,638 59,567 +848  
Lean Hogs(CME) Weekly Monthly
Apr23 230324 75.750 77.530 75.630 77.180 +1.430 9,494 32,909 -1,542 Hover/Click
May23 230324 83.050 86.000 83.050 85.680 +2.330 262 1,692 +52  
Jun23 230324 89.350 91.880 88.800 91.430 +2.050 20,406 94,255 +2,905 Hover/Click
Jul23 230324 91.500 93.900 91.000 93.580 +2.200 6,769 20,630 -116 Hover/Click
Aug23 230324 91.780 93.780 91.280 93.530 +1.980 6,818 25,132 -201 Hover/Click
Oct23 230324 81.500 83.380 80.900 83.030 +1.930 4,339 25,262 -612 Hover/Click
Dec23 230324 76.480 78.000 75.800 77.480 +1.500 2,003 15,130 +56 Hover/Click
Feb24 230324 79.850 81.450 79.850 80.900 +1.550 486 6,420 +4 Hover/Click
Total Volume and Open Interest 50,763 223,297 +603  
Class III Milk(CME) Weekly Monthly
Mar23 230324 18.10 18.11 18.08 18.10 unch 76 5,046 -32 Hover/Click
Apr23 230324 19.68 20.05 19.55 19.93 +0.17 826 5,212 +29 Hover/Click
May23 230324 18.97 19.33 18.93 19.12 +0.17 608 3,294 -22 Hover/Click
Jun23 230324 18.69 19.05 18.65 18.77 +0.11 202 2,427 +76 Hover/Click
Jul23 230324 19.13 19.17 19.01 19.01 +0.18 80 1,688 +0 Hover/Click
Aug23 230324 19.30 19.40 19.26 19.29 +0.12 54 1,175 +6 Hover/Click
Sep23 230324 19.50 19.61 19.45 19.60 +0.25 27 1,248 +24 Hover/Click
Oct23 230324 19.60 19.68 19.60 19.63 +0.13 22 956 +13 Hover/Click
Nov23 230324 19.50 19.63 19.50 19.63 +0.25 10 875 +3 Hover/Click
Dec23 230324 19.31 19.31 19.31 19.31 +0.24 8 731 +8 Hover/Click
Jan24 230324 18.95 18.95 18.95 18.95 unch 0 119 +0 Hover/Click
Feb24 230324 18.95 18.95 18.94 18.95 unch 0 138 +0 Hover/Click
Mar24 230324 18.91 18.91 18.91 18.91 unch 0 185 +0 Hover/Click
Total Volume and Open Interest 1,913 23,218 +105  
Cocoa(ICE) Weekly Monthly
May23 230324 2851 2892 2849 2884 +16 34,475 121,093 +1,761 Hover/Click
Jul23 230324 2808 2843 2805 2834 +12 20,127 91,619 +4,201 Hover/Click
Sep23 230324 2795 2817 2785 2809 +9 6,768 50,506 +1,368 Hover/Click
Dec23 230324 2757 2778 2753 2770 +3 4,406 51,758 +1,023 Hover/Click
Mar24 230324 2710 2722 2701 2715 -7 3,574 23,224 +1,298 Hover/Click
May24 230324 2689 2704 2688 2695 -11 1,271 5,240 +384 Hover/Click
Jul24 230324 2686 2686 2668 2677 -14 407 5,181 +70 Hover/Click
Total Volume and Open Interest 71,057 351,791 +10,102  
Coffee "C"(ICE) Weekly Monthly
May23 230324 174.80 179.85 172.60 179.25 +4.95 14,587 76,389 -309 Hover/Click
Jul23 230324 173.75 178.80 171.85 178.30 +4.85 7,546 46,331 +201 Hover/Click
Sep23 230324 172.05 177.00 170.10 176.50 +4.80 3,657 32,669 +354 Hover/Click
Dec23 230324 170.15 175.05 168.30 174.50 +4.70 2,103 27,378 -170 Hover/Click
Mar24 230324 170.10 174.70 168.05 174.20 +4.65 909 8,770 +70 Hover/Click
May24 230324 170.50 175.10 168.65 174.80 +4.70 580 5,828 +195 Hover/Click
Total Volume and Open Interest 29,753 201,779 +371  
Orange Juice(ICE) Weekly Monthly
May23 230324 243.10 253.95 242.15 253.95 +10.00 392 7,963 -64 Hover/Click
Jul23 230324 236.50 245.10 236.50 244.40 +9.30 40 1,005 +12 Hover/Click
Sep23 230324 229.95 239.20 229.95 236.80 +7.60 22 430 +4 Hover/Click
Nov23 230324 224.60 228.20 223.55 228.20 +6.25 7 106 +0 Hover/Click
Jan24 230324 215.00 220.00 215.00 218.30 +5.45 0 6 +0 Hover/Click
Mar24 230324 207.95 207.95 207.95 207.95 +3.15       Hover/Click
Total Volume and Open Interest 461 9,510 -48  
Sugar #11(ICE) Weekly Monthly
May23 230324 20.97 20.99 20.65 20.82 -0.07 55,228 352,552 -3,460 Hover/Click
Jul23 230324 20.41 20.47 20.18 20.34 -0.05 33,870 248,548 +3,965 Hover/Click
Oct23 230324 20.12 20.17 19.92 20.07 -0.04 13,206 131,334 +654 Hover/Click
Mar24 230324 20.05 20.10 19.86 20.00 -0.05 5,999 103,861 +277 Hover/Click
May24 230324 19.03 19.04 18.80 18.94 -0.06 1,497 29,486 +178 Hover/Click
Jul24 230324 18.29 18.29 18.02 18.18 -0.06 1,398 26,418 +318 Hover/Click
Oct24 230324 17.78 17.80 17.54 17.70 -0.08 666 19,386 +37 Hover/Click
Mar25 230324 17.67 17.67 17.44 17.60 -0.07 83 14,142 +56 Hover/Click
May25 230324 16.75 16.91 16.75 16.91 -0.05 36 6,466 -1 Hover/Click
Total Volume and Open Interest 112,032 936,375 +2,060  
London Cocoa(LCE) Weekly Monthly
May23 230324 2124 2141 2112 2136 +16 12,651 79,465 -348 Hover/Click
Jul23 230324 2121 2134 2112 2131 +15 7,646 54,026 +940 Hover/Click
Sep23 230324 2106 2120 2096 2117 +16 6,479 44,686 +1,984 Hover/Click
Dec23 230324 2050 2069 2045 2064 +16 5,053 49,781 +662 Hover/Click
Mar24 230324 1990 2012 1986 2005 +15 3,284 38,747 +590 Hover/Click
May24 230324 1975 1995 1971 1987 +12 480 11,582 -69 Hover/Click
Jul24 230324 1973 1978 1965 1973 +9 205 4,931 -5 Hover/Click
Total Volume and Open Interest 35,800 288,096 +3,754  
London Sugar(LCE) Weekly Monthly
May23 230324 597.80 600.00 594.10 597.60 -0.20 7,494 42,170 -1,282 Hover/Click
Aug23 230324 583.50 584.80 579.30 583.20 +0.20 5,156 23,229 +472 Hover/Click
Oct23 230324 567.20 568.30 563.80 567.30 +0.70 2,557 12,157 -35 Hover/Click
Dec23 230324 553.40 555.90 551.30 554.70 +0.60 1,098 7,269 -2 Hover/Click
Mar24 230324 541.90 544.90 540.50 544.00 -0.20 297 4,742 +271 Hover/Click
Total Volume and Open Interest 16,649 91,164 -571  
Cotton(ICE) Weekly Monthly
May23 230324 77.54 77.86 75.70 76.54 -1.04 13,791 90,769 -226 Hover/Click
Jul23 230324 78.35 78.43 76.34 77.17 -1.02 7,240 49,236 +1,085 Hover/Click
Oct23 230324 78.27 78.52 78.27 78.52 -0.74 0 17 +0 Hover/Click
Dec23 230324 79.05 79.46 77.56 78.40 -0.86 3,538 48,247 +861 Hover/Click
Mar24 230324 78.81 79.01 77.47 78.29 -0.74 985 5,293 +260 Hover/Click
May24 230324 78.40 78.65 77.61 78.28 -0.59 237 1,576 +48 Hover/Click
Total Volume and Open Interest 25,926 199,200 +2,110  
Crude Oil(NYM) Weekly Monthly
May23 230324 69.51 70.38 66.82 69.26 -0.70 335,241 353,760 -11,264 Hover/Click
Jun23 230324 69.67 70.53 67.02 69.41 -0.71 166,521 249,077 -2,603 Hover/Click
Jul23 230324 69.67 70.53 67.04 69.40 -0.71 98,953 213,506 +11,692 Hover/Click
Aug23 230324 69.30 70.34 66.94 69.23 -0.70 36,699 78,743 +683 Hover/Click
Sep23 230324 69.18 70.07 66.80 68.98 -0.67 32,926 136,297 +6,249 Hover/Click
Oct23 230324 68.95 69.72 66.51 68.68 -0.66 11,819 68,622 +426 Hover/Click
Nov23 230324 68.88 69.36 66.22 68.39 -0.64 5,698 32,010 +499 Hover/Click
Dec23 230324 68.36 69.14 66.00 68.12 -0.60 48,904 218,097 -757 Hover/Click
Jan24 230324 68.03 68.70 66.06 67.84 -0.58 2,733 38,710 -231 Hover/Click
Feb24 230324 68.18 68.18 66.04 67.58 -0.54 838 22,295 -30 Hover/Click
Mar24 230324 68.11 68.11 65.62 67.34 -0.52 3,204 28,386 +346 Hover/Click
Apr24 230324 67.14 67.14 65.91 67.14 -0.49 244 17,227 -16 Hover/Click
May24 230324 66.96 66.96 65.78 66.96 -0.46 455 12,032 +44 Hover/Click
Jun24 230324 66.84 67.61 64.90 66.77 -0.41 10,493 75,941 -435 Hover/Click
Jul24 230324 66.55 66.55 65.46 66.55 -0.39 197 10,164 -31 Hover/Click
Aug24 230324 66.34 66.34 65.34 66.34 -0.37 197 9,456 +62 Hover/Click
Total Volume and Open Interest 777,064 1,820,292 +6,600  
e-miNY Crude Oil(NYM)
May23 230324 69.500 70.375 66.825 69.250 -0.700 14,558 3,033 +273  
Jun23 230324 69.700 70.525 67.050 69.400 -0.725 466 881 +13  
Jul23 230324 69.650 70.500 67.075 69.400 -0.700 42 141 -6  
Aug23 230324 67.750 70.325 66.950 69.250 -0.675 10 55 -1  
Sep23 230324 69.300 70.025 66.750 68.975 -0.675 8 58 +0  
Oct23 230324 68.050 68.675 66.900 68.675 -0.675 0 6 +0  
Nov23 230324 68.400 68.400 66.700 68.400 -0.625 1 14 -1  
Dec23 230324 68.100 69.125 66.025 68.125 -0.600 45 367 -10  
Jan24 230324 67.850 67.850 66.100 67.850 -0.575 0 9 +0  
Feb24 230324 67.950 67.950 65.800 67.575 -0.550 0 14 +0  
Total Volume and Open Interest 15,141 4,667 +271  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230324 268.47 272.50 261.88 269.52 +1.05 35,004 33,126 -5,252 Hover/Click
May23 230324 257.40 260.74 250.35 257.30 +0.03 60,176 77,720 +1,357 Hover/Click
Jun23 230324 249.53 253.00 243.04 249.24 -0.77 28,780 42,737 +873 Hover/Click
Jul23 230324 247.06 250.55 241.37 246.76 -1.11 9,833 23,519 +422 Hover/Click
Aug23 230324 249.75 249.75 240.98 246.17 -1.28 5,096 13,609 +68 Hover/Click
Sep23 230324 243.58 247.56 242.70 246.18 -1.40 3,231 15,133 +65 Hover/Click
Oct23 230324 247.02 250.03 241.27 246.17 -1.48 2,686 12,001 +566 Hover/Click
Nov23 230324 243.48 247.23 242.70 245.87 -1.53 1,900 11,335 +375 Hover/Click
Dec23 230324 246.50 249.38 240.66 245.33 -1.50 4,194 21,905 -194 Hover/Click
Jan24 230324 242.82 249.00 241.10 245.09 -1.43 322 3,925 +41 Hover/Click
Feb24 230324 244.50 248.36 239.74 244.64 -1.31 286 2,427 +34 Hover/Click
Mar24 230324 240.25 247.17 239.75 243.62 -1.22 152 3,130 +3 Hover/Click
Apr24 230324 239.50 243.25 239.50 241.97 -1.14 50 2,654 -1 Hover/Click
May24 230324 238.00 242.50 237.95 241.11 -1.09 39 1,294 +7 Hover/Click
Total Volume and Open Interest 152,150 275,506 -1,459  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230324 259.01 262.03 253.12 258.85 -1.74 30,784 36,603 -4,005 Hover/Click
May23 230324 255.50 258.24 249.31 255.48 -1.23 64,044 94,140 +3,481 Hover/Click
Jun23 230324 250.07 252.61 243.64 249.50 -1.48 38,052 58,090 +1,321 Hover/Click
Jul23 230324 246.20 247.11 238.33 244.00 -1.68 14,185 29,999 +642 Hover/Click
Aug23 230324 241.00 241.22 233.51 238.51 -1.75 5,894 12,878 +179 Hover/Click
Sep23 230324 234.95 234.95 228.17 233.06 -1.62 5,853 24,580 -82 Hover/Click
Oct23 230324 212.98 217.25 211.70 216.27 -1.63 2,743 13,781 -467 Hover/Click
Nov23 230324 211.11 211.38 206.30 210.87 -1.46 2,208 10,895 +284 Hover/Click
Dec23 230324 207.19 209.56 201.68 206.89 -1.42 3,626 13,908 +375 Hover/Click
Jan24 230324 202.75 205.29 200.90 205.05 -1.46 464 9,856 -5 Hover/Click
Total Volume and Open Interest 168,084 310,720 +1,725  
e-miNY RBOB Gasoline(NYM)
Apr23 230324 258.85 258.85 258.85 258.85 -1.74 0 3 +0  
May23 230324 255.48 255.48 255.48 255.48 -1.23        
Jun23 230324 249.50 249.50 249.50 249.50 -1.48 0 2 +0  
Jul23 230324 244.00 244.00 244.00 244.00 -1.68 0 2 +0  
Total Volume and Open Interest 0 7 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230324 2.153 2.238 2.141 2.216 +0.062 87,692 42,418 -11,367 Hover/Click
May23 230324 2.277 2.382 2.267 2.361 +0.078 106,536 346,728 +4,728 Hover/Click
Jun23 230324 2.514 2.616 2.501 2.598 +0.070 21,800 72,235 +1,899 Hover/Click
Jul23 230324 2.780 2.875 2.769 2.861 +0.068 24,347 114,129 +2,314 Hover/Click
Aug23 230324 2.827 2.919 2.807 2.906 +0.068 8,540 44,068 +552 Hover/Click
Sep23 230324 2.794 2.880 2.770 2.868 +0.066 10,705 100,691 +627 Hover/Click
Oct23 230324 2.884 2.971 2.864 2.958 +0.062 19,365 101,253 +811 Hover/Click
Nov23 230324 3.273 3.343 3.254 3.329 +0.044 4,754 43,621 -568 Hover/Click
Dec23 230324 3.744 3.805 3.721 3.795 +0.044 4,355 40,178 +421 Hover/Click
Jan24 230324 3.935 3.999 3.917 3.990 +0.048 8,740 76,361 -122 Hover/Click
Feb24 230324 3.831 3.884 3.810 3.877 +0.044 3,259 23,642 -248 Hover/Click
Mar24 230324 3.513 3.576 3.505 3.561 +0.041 4,190 38,339 +281 Hover/Click
Apr24 230324 3.228 3.282 3.209 3.261 +0.030 4,124 46,342 -241 Hover/Click
May24 230324 3.230 3.262 3.213 3.260 +0.028 2,173 17,613 -458 Hover/Click
Jun24 230324 3.382 3.419 3.372 3.419 +0.025 541 6,586 -61 Hover/Click
Jul24 230324 3.537 3.571 3.522 3.571 +0.024 969 6,863 +110 Hover/Click
Total Volume and Open Interest 320,650 1,275,324 +157  
Brent Crude Oil(ICE) Weekly Monthly
May23 230324 75.53 76.32 72.68 74.99 -0.92 199,644 207,713 -26,171 Hover/Click
Jun23 230324 75.10 75.89 72.35 74.59 -0.91 262,603 554,215 +5,833 Hover/Click
Jul23 230324 75.02 75.80 72.34 74.52 -0.88 125,245 300,671 +14,932 Hover/Click
Aug23 230324 74.74 75.60 72.21 74.35 -0.85 64,291 158,927 +9,085 Hover/Click
Sep23 230324 74.50 75.33 72.00 74.10 -0.82 57,601 149,674 +2,452 Hover/Click
Oct23 230324 74.18 75.03 71.76 73.81 -0.80 26,577 85,636 -638 Hover/Click
Nov23 230324 73.85 74.75 71.53 73.54 -0.78 16,793 77,022 +408 Hover/Click
Dec23 230324 73.55 74.46 71.30 73.26 -0.76 65,459 219,974 +804 Hover/Click
Jan24 230324 73.36 74.10 71.20 72.98 -0.74 4,863 44,392 +638 Hover/Click
Feb24 230324 73.40 73.40 71.20 72.72 -0.71 2,787 54,992 +295 Hover/Click
Mar24 230324 73.30 73.40 71.05 72.50 -0.69 4,725 36,343 +742 Hover/Click
Apr24 230324 72.30 72.30 72.30 72.30 -0.65 1,445 12,808 -144 Hover/Click
May24 230324 72.11 72.11 72.11 72.11 -0.63 608 13,081 +55 Hover/Click
Jun24 230324 72.15 72.94 70.19 71.91 -0.60 11,078 80,833 +810 Hover/Click
Total Volume and Open Interest 870,550 2,285,448 +10,413  
Gas Oil(ICE) Weekly Monthly
Apr23 230324 771.00 783.75 749.00 765.25 -16.00 46,243 82,844 -3,691 Hover/Click
May23 230324 742.50 754.75 721.00 737.50 -15.75 59,901 109,960 +1,100 Hover/Click
Jun23 230324 724.25 735.50 704.50 720.50 -15.50 41,811 78,673 -54 Hover/Click
Jul23 230324 717.00 727.50 698.00 713.50 -15.50 15,043 42,418 +756 Hover/Click
Aug23 230324 714.75 724.00 696.00 711.00 -15.50 8,164 29,765 +370 Hover/Click
Sep23 230324 713.75 723.25 695.25 709.75 -15.50 7,872 34,097 +942 Hover/Click
Oct23 230324 713.00 722.50 697.50 709.00 -15.50 2,700 23,044 +162 Hover/Click
Nov23 230324 709.50 717.75 693.50 704.75 -15.25 2,271 18,725 -34 Hover/Click
Dec23 230324 703.75 712.50 684.75 698.75 -15.00 9,278 60,696 +465 Hover/Click
Jan24 230324 702.00 704.00 686.50 695.75 -15.00 682 14,773 +216 Hover/Click
Total Volume and Open Interest 196,902 564,661 +673  
WTI Crude Oil(ICE) Weekly Monthly
May23 230324 69.57 70.39 66.86 69.26 -0.70 37,787 76,459 -1,575 Hover/Click
Jun23 230324 69.74 70.42 67.07 69.41 -0.71 48,640 77,233 -320 Hover/Click
Jul23 230324 69.58 70.45 67.16 69.40 -0.71 34,735 35,666 +2,205 Hover/Click
Aug23 230324 69.44 70.22 67.15 69.24 -0.69 18,111 19,958 +424 Hover/Click
Sep23 230324 69.16 69.42 67.03 68.98 -0.67 10,022 35,390 +152 Hover/Click
Oct23 230324 68.95 68.95 66.96 68.68 -0.66 3,140 11,078 +4 Hover/Click
Nov23 230324 66.75 68.58 66.75 68.39 -0.64 921 8,513 +111 Hover/Click
Dec23 230324 68.28 68.30 66.31 68.12 -0.60 8,138 78,682 -887 Hover/Click
Jan24 230324 67.84 67.84 67.84 67.84 -0.58 220 6,138 +13 Hover/Click
Feb24 230324 67.58 67.58 67.58 67.58 -0.54 145 2,887 +24 Hover/Click
Mar24 230324 67.35 67.35 67.35 67.35 -0.51 305 3,972 +61 Hover/Click
Apr24 230324 67.14 67.14 67.14 67.14 -0.49 1 1,199 +0 Hover/Click
May24 230324 66.96 66.96 66.96 66.96 -0.46 1 975 +1 Hover/Click
Jun24 230324 66.81 66.85 66.77 66.77 -0.41 735 14,209 -8 Hover/Click
Jul24 230324 66.55 66.55 66.55 66.55 -0.39 0 1,293 +0 Hover/Click
Aug24 230324 66.35 66.35 66.35 66.35 -0.36 1 946 +1 Hover/Click
Total Volume and Open Interest 164,270 439,277 +490  
US Dollar Index(ICE) Weekly Monthly
Jun23 230324 102.265 103.025 102.165 102.765 +0.558 22,477 31,903 -1,185 Hover/Click
Sep23 230324 101.980 102.700 101.980 102.550 +0.563 21 515 +5 Hover/Click
Dec23 230324 102.295 102.295 102.295 102.295 +0.637 0 5 +0 Hover/Click
Total Volume and Open Interest 22,498 32,423 -1,180  
Australian Dollar(CME) Weekly Monthly
Jun23 230324 67.08 67.15 66.46 66.69 -0.30 87,270 149,931 +1,690 Hover/Click
Sep23 230324 67.26 67.34 66.65 66.89 -0.30 307 489 +25 Hover/Click
Dec23 230324 67.04 67.45 66.79 67.04 -0.31 0 82 +0 Hover/Click
Total Volume and Open Interest 87,731 151,262 +1,680  
British Pound(CME) Weekly Monthly
Jun23 230324 123.07 123.12 122.11 122.48 -0.50 96,196 183,445 +3,952 Hover/Click
Sep23 230324 122.47 123.14 122.18 122.56 -0.49 63 684 +7 Hover/Click
Dec23 230324 122.49 123.10 122.26 122.55 -0.53 0 8,369 +0 Hover/Click
Total Volume and Open Interest 96,714 194,843 +4,023  
Canadian Dollar(CME) Weekly Monthly
Jun23 230324 73.04 73.04 72.54 72.87 -0.13 97,633 175,662 +868 Hover/Click
Sep23 230324 73.16 73.16 72.64 72.98 -0.12 133 2,279 +47 Hover/Click
Dec23 230324 72.82 73.22 72.74 73.07 -0.14 6 1,025 -1 Hover/Click
Mar24 230324 73.14 73.31 72.80 73.14 -0.16 0 128 +0 Hover/Click
Total Volume and Open Interest 97,821 179,935 +933  
Japanese Yen(CME) Weekly Monthly
Jun23 230324 77.41 78.11 77.33 77.46 -0.06 184,929 166,958 +4,537 Hover/Click
Sep23 230324 78.55 79.04 78.35 78.44 -0.06 36 1,771 -21 Hover/Click
Dec23 230324 79.37 79.90 79.36 79.37 -0.08 0 173 +0 Hover/Click
Total Volume and Open Interest 185,970 175,166 +4,532  
Swiss Franc(CME) Weekly Monthly
Jun23 230324 110.11 110.23 109.51 109.75 -0.44 21,451 35,218 +393 Hover/Click
Sep23 230324 110.71 110.71 110.49 110.71 -0.44 2 370 +1 Hover/Click
Dec23 230324 111.44 111.44 111.19 111.44 -0.47 1 44 +0 Hover/Click
Total Volume and Open Interest 21,454 35,632 +394  
EuroFX(CME) Weekly Monthly
Jun23 230324 108.84 108.92 107.68 108.14 -0.82 247,835 739,451 +14,418 Hover/Click
Sep23 230324 109.24 109.28 108.10 108.58 -0.80 1,637 5,510 -288 Hover/Click
Dec23 230324 109.43 109.60 108.40 108.92 -0.77 13 1,721 -2 Hover/Click
Total Volume and Open Interest 250,149 751,474 +14,150  
Mexican Peso(CME) Weekly Monthly
Jun23 230324 529.88 534.75 523.50 533.25 +5.38 71,708 219,789 +591 Hover/Click
Sep23 230324 523.25 523.25 515.13 523.25 +5.00 0 638 +0 Hover/Click
Total Volume and Open Interest 71,734 220,472 +601  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230324 62.5000 62.5500 61.8800 61.9900 -0.5200 31,736 30,125 -397 Hover/Click
Sep23 230324 61.9100 61.9100 61.8800 61.9100 -0.5200 1 7 +1 Hover/Click
Total Volume and Open Interest 31,737 30,133 -396  
Brazilian Real(CME) Weekly Monthly
Apr23 230324 188.30 190.55 186.25 189.95 +1.20 8,631 39,536 -96  
May23 230324 187.30 189.80 185.30 189.15 +1.15 697 1,768 +245  
Jun23 230324 187.10 188.30 184.00 188.10 +1.15 118 1,689 +110 Hover/Click
Jul23 230324 187.10 187.10 187.10 187.10 +1.10 1 1 +1  
Total Volume and Open Interest 9,447 42,994 +260  
Bitcoin RR(CME) Weekly Monthly
Mar23 230324 28385 28570 27480 27915 -635 11,418 10,368 +148 Hover/Click
Apr23 230324 28495 28760 27700 28100 -650 1,447 3,577 +359 Hover/Click
May23 230324 28600 28860 27855 28230 -630 63 357 +4 Hover/Click
Jun23 230324 28450 28450 27985 28310 -635 21 340 -5 Hover/Click
Jul23 230324 28485 28485 27995 28365 -590 1 9 +1 Hover/Click
Total Volume and Open Interest 12,954 14,670 +507  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230324 131~120 133~090 131~060 132~110 +0~180 371,247 1,242,574 +6,649 Hover/Click
Sep23 230324 133~010 133~010 132~050 132~050 +0~190 0 45 +0 Hover/Click
Dec23 230324 131~300 131~300 131~300 131~300 +0~190       Hover/Click
Total Volume and Open Interest 371,247 1,242,619 +6,649  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230324 115~285 117~015 115~215 116~035 +0~040 1,893,877 4,167,061 +27,102 Hover/Click
Sep23 230324 116~155 117~250 116~155 116~280 +0~015 33 134 +4 Hover/Click
Dec23 230324 117~230 117~230 117~230 117~230 +0~015       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230324 110~200 110~232 110~112 110~112 +0~086 0 307 -113 Hover/Click
Jun23 230324 110~120 111~096 110~070 110~154 +0~006 1,369,794 4,440,569 +61,798 Hover/Click
Sep23 230324 110~314 110~314 110~314 110~314 +0~006 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230324 103~297 103~301 103~182 103~190 +0~010 210 475 +0 Hover/Click
Jun23 230324 103~253 104~112 103~225 103~284 +0~014 692,605 2,311,359 -14,965 Hover/Click
Sep23 230324 104~250 104~290 104~165 104~165 +0~014 34 31 +0 Hover/Click
Total Volume and Open Interest 692,849 2,311,865 -14,965  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230324 95.530 95.690 95.510 95.555 +0.025 72,647 204,289 -2,468  
Sep23 230324 95.610 95.895 95.570 95.660 +0.060 48,593 112,819 -1,572  
Dec23 230324 95.800 96.150 95.750 95.870 +0.080 45,222 113,143 +1,358  
Mar24 230324 96.080 96.400 96.020 96.110 +0.075 38,511 66,021 +1,920  
Jun24 230324 96.275 96.595 96.250 96.320 +0.065 39,566 97,986 +1,445  
Sep24 230324 96.435 96.735 96.395 96.470 +0.060 35,452 87,394 +3,215  
Dec24 230324 96.515 96.795 96.475 96.540 +0.060 34,084 105,593 +910  
Mar25 230324 96.550 96.825 96.515 96.590 +0.075 29,122 61,922 +3,477  
Jun25 230324 96.565 96.845 96.540 96.625 +0.090 14,227 40,849 +110  
Sep25 230324 96.595 96.865 96.585 96.660 +0.090 15,783 27,738 +987  
Dec25 230324 96.645 96.895 96.625 96.705 +0.090 11,307 35,632 +1,169  
Mar26 230324 96.685 96.915 96.680 96.740 +0.085 10,112 26,570 +134  
Jun26 230324 96.730 96.930 96.715 96.760 +0.070 4,797 9,078 -291  
Sep26 230324 96.765 96.950 96.755 96.790 +0.060 4,700 13,937 +472  
Dec26 230324 96.815 96.990 96.795 96.830 +0.050 3,865 13,970 +211  
Mar27 230324 96.865 97.025 96.855 96.875 +0.040 5,086 16,724 +92  
Jun27 230324 96.900 97.045 96.890 96.905 +0.030 2,552 6,890 +691  
Sep27 230324 96.960 97.055 96.920 96.930 +0.030 677 3,509 -55  
Total Volume and Open Interest 460,861 1,211,755 +14,007  
Ultra T-Bond(CBOT)
Mar23 230322 141~14 141~14 139~28 141~14 +1~01 178 431 -12  
Jun23 230324 141~05 143~22 140~26 142~19 +0~30 246,413 1,427,866 -1,094  
Sep23 230324 142~19 142~19 142~19 142~19 +0~30 0 2 +0  
Total Volume and Open Interest 246,413 1,427,868 -1,094  
Ultra 10-Yr T-Note(CBOT)
Mar23 230322 120~060 120~190 119~285 120~190 +0~135 260 3 -337  
Jun23 230324 121~255 123~075 121~210 122~100 +0~095 508,937 1,565,507 -5,397  
Sep23 230324 122~030 122~030 122~030 122~030 +0~095        
Total Volume and Open Interest 508,937 1,565,507 -5,397  
30 Day Federal Funds(CBOT)
Mar23 230324 95.353 95.357 95.353 95.353 unch 10,535 192,581 +1,577  
Apr23 230324 95.195 95.220 95.190 95.200 +0.010 116,948 541,909 -9,963  
May23 230324 95.105 95.210 95.095 95.140 +0.025 178,905 306,175 -7,765  
Jun23 230324 95.160 95.340 95.150 95.200 +0.020 39,766 108,029 -639  
Jul23 230324 95.255 95.500 95.230 95.285 +0.005 74,558 218,133 +6,246  
Aug23 230324 95.465 95.820 95.435 95.505 -0.005 64,985 178,023 +5,125  
Total Volume and Open Interest 572,853 1,831,434 -1,356  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230324 148.48 149.06 148.42 149.06 +0.60 1,029 13,958 -149 Hover/Click
Sep23 230324 149.06 149.06 149.06 149.06 +0.60       Hover/Click
Dec23 230324 148.96 148.96 148.96 148.96 +0.50       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230324 144.94 149.22 144.74 145.88 +1.62 76,378 211,830 -1,833  
Sep23 230324 145.28 145.28 145.28 145.28 +1.62 0 4 +0  
Dec23 230324 144.88 144.88 144.88 144.88 +1.62        
Total Volume and Open Interest 76,378 211,834 -1,833  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230324 137.40 139.54 137.35 138.00 +0.96 778,225 1,287,854 -42,980 Hover/Click
Sep23 230324 136.81 138.10 136.81 137.16 +0.95 2 24 -5 Hover/Click
Dec23 230324 136.80 136.80 136.80 136.80 +0.96       Hover/Click
Total Volume and Open Interest 778,227 1,287,878 -42,985  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230324 118.80 120.13 118.77 119.26 +0.60 540,825 1,416,549 -44,975 Hover/Click
Sep23 230324 118.59 118.59 118.59 118.59 +0.60 1 9 -3 Hover/Click
Dec23 230324 120.33 120.33 120.33 120.33 +0.60       Hover/Click
Total Volume and Open Interest 540,826 1,416,558 -44,978  
Euro-Schatz(EUREX)
Jun23 230324 106.18 106.69 106.10 106.36 +0.29 499,540 1,733,214 -25,523  
Sep23 230324 106.36 106.36 106.36 106.36 +0.29 1 2 +1  
Dec23 230324 106.36 106.36 106.36 106.36 +0.29        
Total Volume and Open Interest 499,541 1,733,216 -25,522  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230324 96.675 96.675 96.675 96.675 +0.100 0 70 +0  
Sep23 230324 96.630 96.630 96.630 96.630 +0.130 0 129 +0  
Total Volume and Open Interest 0 509 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230324 106~05 106~06 106~05 106~06 +0~28 15 5,158 +0 Hover/Click
Jun23 230324 105~16 107~09 105~15 105~26 +0~27 192,369 380,413 +2,405 Hover/Click
Total Volume and Open Interest 192,384 385,604 +2,405  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230324 96.630 96.775 96.580 96.670 +0.100 127,277 531,441 -4,258  
Sep23 230324 96.565 96.770 96.505 96.640 +0.140 177,232 507,780 -7,230  
Dec23 230324 96.700 96.935 96.640 96.785 +0.150 135,780 328,195 -6,659  
Total Volume and Open Interest 1,080,119 3,290,630 -31,887  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230324 96.46 96.49 96.40 96.45 +0.01 47,844 211,629 +522  
Sep23 230324 96.53 96.56 96.47 96.52 +0.02 24,719 137,059 -1,192  
Dec23 230324 96.57 96.62 96.50 96.60 +0.04 13,544 160,448 -1,571  
Mar24 230324 96.61 96.68 96.53 96.65 +0.06 5,969 105,358 +690  
Jun24 230324 96.64 96.72 96.57 96.70 +0.08 8,983 101,404 -479  
Sep24 230324 96.69 96.77 96.64 96.75 +0.08 8,870 74,004 +1,752  
Dec24 230324 96.71 96.79 96.65 96.77 +0.09 4,869 51,688 +2,042  
Mar25 230324 96.73 96.82 96.67 96.80 +0.10 2,228 24,867 +400  
Jun25 230324 96.79 96.81 96.79 96.81 +0.11 164 1,411 +78  
Sep25 230324 96.81 96.81 96.81 96.81 +0.11 13 441 +0  
Total Volume and Open Interest 117,249 868,662 +2,250  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230324 96.72 96.79 96.66 96.79 +0.08 126,416 985,671 +4,408  
Sep23 230324 96.79 96.79 96.79 96.79 +0.08        
Total Volume and Open Interest 126,416 985,671 +4,408  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230324 97.13 97.22 97.07 97.19 +0.07 143,577 737,487 +14,708  
Sep23 230324 97.19 97.19 97.19 97.19 +0.07        
Total Volume and Open Interest 143,577 737,487 +14,708  
Gold(CMX) Weekly Monthly
Apr23 230324 1996.1 2006.5 1977.7 1983.8 -12.1 262,247 132,194 -5,532 Hover/Click
Jun23 230324 2013.3 2023.9 1995.7 2001.7 -11.6 74,549 294,970 +14,546 Hover/Click
Aug23 230324 2030.5 2040.0 2013.1 2018.8 -11.6 3,113 22,750 +336 Hover/Click
Oct23 230324 2046.9 2053.6 2030.0 2034.5 -12.2 542 8,051 +50 Hover/Click
Dec23 230324 2059.6 2068.0 2044.2 2049.8 -13.0 1,677 17,460 +554 Hover/Click
Feb24 230324 2080.8 2080.8 2064.9 2064.9 -13.0 85 1,929 +9 Hover/Click
Apr24 230324 2080.3 2080.3 2076.7 2078.9 -13.0 21 639 +4 Hover/Click
Jun24 230324 2108.8 2108.8 2092.1 2092.1 -13.0 0 589 +0 Hover/Click
Aug24 230324 2103.7 2103.7 2103.7 2103.7 -13.1 1 39 +0 Hover/Click
Oct24 230324 2114.7 2114.7 2114.7 2114.7 -13.1 2 35 +2 Hover/Click
Dec24 230324 2126.8 2126.8 2126.8 2126.8 -13.1 7 446 +3 Hover/Click
Total Volume and Open Interest 343,419 480,174 +10,317  
Silver(CMX) Weekly Monthly
Mar23 230324 2324.7 2324.7 2324.7 2324.7 +10.3 0 23 -3 Hover/Click
May23 230324 2324.0 2370.5 2312.5 2333.9 +8.3 60,536 93,460 -1,856 Hover/Click
Jul23 230324 2339.0 2388.5 2333.0 2352.8 +8.5 1,936 14,319 +691 Hover/Click
Sep23 230324 2357.5 2399.5 2353.5 2371.6 +8.9 379 5,474 -26 Hover/Click
Dec23 230324 2382.5 2425.0 2379.0 2396.9 +7.4 193 3,681 +35 Hover/Click
Mar24 230324 2420.5 2420.5 2414.5 2415.1 +7.2 6 457 +0 Hover/Click
May24 230324 2425.9 2425.9 2425.9 2425.9 +6.6 0 140 +0 Hover/Click
Total Volume and Open Interest 63,252 118,082 -1,199  
Platinum(NYMEX) Weekly Monthly
Apr23 230324 992.5 995.3 962.2 983.9 -9.0 16,741 12,761 -3,896 Hover/Click
Jul23 230324 996.0 998.0 967.1 990.3 -6.7 10,049 45,570 +3,432 Hover/Click
Oct23 230324 999.5 1003.1 972.4 995.2 -6.3 119 1,614 +44 Hover/Click
Jan24 230324 1003.7 1003.7 994.0 999.0 -6.1 0 291 +0 Hover/Click
Total Volume and Open Interest 26,909 60,251 -420  
Palladium(NYMEX) Weekly Monthly
Mar23 230324 1403.30 1403.30 1403.30 1403.30 -18.10 0 2 +0 Hover/Click
Jun23 230324 1425.00 1434.50 1386.00 1414.40 -18.40 1,256 11,163 -99 Hover/Click
Sep23 230324 1424.50 1433.00 1424.00 1425.40 -19.00 32 253 +19 Hover/Click
Total Volume and Open Interest 1,289 11,429 -80  
Copper(CMX) Weekly Monthly
Mar23 230324 416.55 416.55 407.55 410.15 -4.45 465 1,158 -249 Hover/Click
May23 230324 410.15 414.85 405.05 407.50 -4.85 79,527 114,564 +1,064 Hover/Click
Jul23 230324 410.55 414.55 405.20 407.75 -4.45 13,281 44,426 +1,766 Hover/Click
Sep23 230324 409.70 414.10 405.00 407.95 -3.95 2,937 16,299 +377 Hover/Click
Dec23 230324 409.10 413.55 405.60 407.95 -3.30 1,470 15,354 -236 Hover/Click
Total Volume and Open Interest 98,680 206,313 +2,903  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230324 32381 32485 31945 32434 +115 214,720 76,620 -2,403 Hover/Click
Sep23 230324 32574 32689 32160 32648 +117 177 204 +6 Hover/Click
Dec23 230324 32500 32775 32385 32775 +88 1 3 -1 Hover/Click
Mar24 230324 32963 32963 32769 32963 +89       Hover/Click
Total Volume and Open Interest 214,898 76,827 -2,398  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230317 32193 32340 31926 32106 -143 38,669 12,451 -3,814 Hover/Click
Jun23 230324 32360 32485 31944 32434 +115 168,203 18,951 -1,071 Hover/Click
Sep23 230324 32558 32688 32160 32648 +117 401 300 -51 Hover/Click
Dec23 230324 32687 32775 32354 32775 +88 0 4 +0 Hover/Click
Total Volume and Open Interest 168,604 19,255 -1,122  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230324 3988.75 4010.75 3937.00 4001.25 +23.25 2,236,954 2,140,293 +8,675 Hover/Click
Sep23 230324 4018.00 4042.25 3966.75 4033.00 +23.50 1,761 6,018 +209 Hover/Click
Dec23 230324 4020.00 4064.25 4000.50 4062.00 +21.25 437 2,699 -126 Hover/Click
Mar24 230324 4094.00 4094.00 4036.50 4094.00 +23.00 0 58 +0 Hover/Click
Total Volume and Open Interest 2,239,152 2,151,202 +8,758  
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 230324 3988.00 4011.00 3937.00 4001.25 +23.25 1,473,848 90,866 +4,648 Hover/Click
Sep23 230324 4016.25 4042.50 3967.75 4033.00 +23.50 2,634 1,175 +123 Hover/Click
Dec23 230324 4045.50 4062.00 4001.00 4062.00 +21.25 32 281 +6 Hover/Click
Total Volume and Open Interest 1,476,515 92,443 +4,777  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230324 12871.50 12924.75 12728.00 12890.25 +36.25 838,385 219,783 +1,788 Hover/Click
Sep23 230324 12978.50 13050.00 12856.25 13019.00 +36.00 745 1,335 +72 Hover/Click
Dec23 230324 13130.00 13130.00 13027.25 13130.00 +36.00 3 196 +0 Hover/Click
Total Volume and Open Interest 839,133 221,435 +1,860  
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 230324 12872.00 12925.25 12726.00 12890.25 +36.25 1,367,957 62,174 +276 Hover/Click
Sep23 230324 12991.50 13051.00 12852.50 13019.00 +36.00 2,029 1,062 +94 Hover/Click
Total Volume and Open Interest 1,369,994 63,411 +375  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230324 2413.10 2424.40 2364.30 2420.60 +17.90 16,299 41,419 +610 Hover/Click
Sep23 230324 2437.20 2437.20 2400.00 2437.20 +15.10       Hover/Click
Dec23 230324 2455.20 2455.20 2455.20 2455.20 +15.20       Hover/Click
Total Volume and Open Interest 16,299 41,419 +610  
Volatility Index(CBOE)
Mar23 230322 21.60 22.10 20.68 20.68 -0.91 60,907 25,670 -14,447  
Apr23 230324 23.85 26.25 23.20 23.22 -1.00 121,533 140,161 -3,759  
May23 230324 24.25 26.05 23.93 23.96 -0.54 61,448 64,774 +4,458  
Jun23 230324 24.55 26.05 24.30 24.45 -0.26 22,393 43,234 +57  
Total Volume and Open Interest 228,054 310,636 +2,814  
S & P 600(CME)
Mar23 230317 1156.25 1156.25 1156.25 1156.25 -10.05        
Jun23 230324 1147.90 1147.90 1147.90 1147.90 +11.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230324 1741.90 1751.20 1703.00 1747.70 +15.20 284,968 479,479 -1,299 Hover/Click
Sep23 230324 1746.70 1763.70 1718.40 1761.40 +15.50 50 2,310 -3 Hover/Click
Dec23 230324 1776.60 1776.60 1732.50 1776.60 +13.10 0 1 +0 Hover/Click
Total Volume and Open Interest 285,018 481,790 -1,302  
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 230324 1741.70 1751.20 1703.00 1747.70 +15.20 116,913 15,314 +947 Hover/Click
Sep23 230324 1745.90 1765.00 1718.00 1761.40 +15.50 151 111 +12 Hover/Click
Total Volume and Open Interest 117,064 15,448 +959  
Nikkei 225(CME)
Jun23 230324 27165 27290 26915 27180 +85 4,107 10,377 -229  
Sep23 230324 27310 27310 27045 27310 +105        
Total Volume and Open Interest 4,107 10,377 -229  
Nikkei 225(SGX) Weekly Monthly
Jun23 230324 27145 27370 26920 27165 +30 41,956 101,859 +526  
Sep23 230324 27120 27120 27120 27120 +30 0 157 +0  
Dec23 230324 26910 26910 26910 26910 +35 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230324 27160 27370 26925 27180 +60 874,693 387,186 -7,459  
Sep23 230324 27095 27310 26865 27120 +50 16,901 9,915 +682  
Dec23 230324 26905 27070 26640 26900 +60 1,113 3,442 -185  
Total Volume and Open Interest 928,502 527,490 -21  
Nikkei 225(JPX)
Jun23 230324 27160 27370 26930 27180 +60 47,193 214,034 -217  
Sep23 230324 27100 27300 26880 27120 +50 451 9,235 +1,756  
Dec23 230324 26940 27020 26730 26900 +60 5 31,784 -399  
Total Volume and Open Interest 47,654 289,142 +1,237  
Nikkei 225(CME) Yen
Jun23 230324 27110 27230 26850 27115 +90 28,689 33,346 -781  
Sep23 230324 27060 27135 26830 27060 +90 8 37 +4  
Dec23 230324 26855 26855 26855 26855 +90        
Total Volume and Open Interest 28,698 33,423 -777  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230324 27120 27120 27120 27120 +90        
Sep23 230324 27060 27060 27060 27060 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230324 7106.5 7131.0 6965.5 7029.0 -125.0 52,988 207,676 -3,881  
May23 230324 6953.5 6953.5 6953.5 6953.5 -126.5        
Jun23 230324 6931.5 6931.5 6870.0 6905.0 -126.5 29 1,644 +104  
Sep23 230324 6947.5 6947.5 6947.5 6947.5 -127.5        
Dec23 230324 6978.0 6978.0 6978.0 6978.0 -135.5        
Mar24 230324 7018.5 7018.5 7018.5 7018.5 -139.0        
Total Volume and Open Interest 53,017 209,321 -3,777  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230324 20016 20228 19838 19900 -138 136,265 110,690 -1,612  
Apr23 230324 20062 20266 19893 19960 -121 2,955 8,524 +1,623  
May23 230324 19880 19880 19880 19880 -138 7 615 -2  
Total Volume and Open Interest 139,780 139,282 +149  
DAX(EUREX) Weekly Monthly
Jun23 230324 15278.0 15340.0 14957.0 15088.0 -278.0 66,167 77,052 +587  
Sep23 230324 15330.0 15360.0 15111.0 15204.0 -281.0 3 146 -2  
Dec23 230324 15337.0 15337.0 15337.0 15337.0 -266.0 0 1 +0  
Total Volume and Open Interest 66,170 77,199 +585  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 34,902 7,890 -5,427  
Jun23 230324 15281.0 15342.0 14957.0 15088.0 -278.0 42,593 12,402 -297  
Sep23 230324 15344.0 15344.0 15095.0 15204.0 -281.0 32 28 -5  
Total Volume and Open Interest 42,625 12,430 -302  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 1,549,379 1,316,550 -824,190  
Jun23 230324 4118 4137 4034 4067 -80 841,278 3,643,835 -14,506  
Sep23 230324 4139 4145 4066 4088 -81 6,033 7,090 +6,006  
Total Volume and Open Interest 852,511 3,692,039 -4,681  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230324 10517 10593 10430 10502 -84 29,974 143,099 +1,487  
Sep23 230324 10486 10536 10486 10536 -86 20 100 +11  
Dec23 230324 10567 10567 10567 10567 -94 5 344 -5  
Total Volume and Open Interest 29,999 143,543 +1,493  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230324 7447.00 7474.50 7331.00 7397.50 -105.50 104,435 591,625 +1,065  
Sep23 230324 7368.00 7398.50 7328.50 7392.00 -91.50 208 352 +124  
Dec23 230324 7429.00 7429.00 7429.00 7429.00 -91.50 0 8 +0  
Total Volume and Open Interest 104,643 591,985 +1,189  
SPI 200(SFE) Weekly Monthly
Jun23 230324 6991.0 7026.0 6935.0 6983.0 -6.0 38,682 252,005 -595  
Sep23 230324 6916.0 6916.0 6916.0 6916.0 -6.0        
Dec23 230324 6897.0 6897.0 6897.0 6897.0 -6.0        
Total Volume and Open Interest 38,696 252,396 -609  
FTSE MIB(ISE)
Jun23 230324 25895.00 25950.00 25235.00 25443.00 -594.00 16,890 84,366 +446  
Sep23 230324 25875.00 25875.00 25380.00 25515.00 -587.00 42 118 +20  
Dec23 230324 25530.00 25530.00 25530.00 25530.00 -572.00 0 3 +0  
Total Volume and Open Interest 16,932 84,487 +466  
KOSPI 200(KFE)
Jun23 230324 316.00 316.70 313.45 315.30 -0.80 239,272 306,170 +2,744  
Sep23 230324 317.70 317.75 314.95 316.45 -1.25 213 19,629 +5  
Dec23 230324 317.50 317.50 317.50 317.50 -1.65 7 28,696 -4  
Total Volume and Open Interest 239,492 370,497 +2,746  
GSCI(CME) Weekly Monthly
Apr23 230324 548.50 550.35 540.65 549.00 unch 10 558 +6  
May23 230324 546.50 546.50 546.50 546.50 unch        
Jun23 230324 549.00 549.00 549.00 549.00 +5.00        
Total Volume and Open Interest 10 558 +6  
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?