Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230327 1428.75 1445.50 1423.25 1442.25 +14.00 143,036 281,243 -11,921 Hover/Click
Jul23 230327 1406.00 1423.50 1401.25 1420.75 +14.50 87,385 186,372 +3,689 Hover/Click
Aug23 230327 1361.75 1379.25 1356.25 1376.75 +15.75 9,656 20,127 +520 Hover/Click
Sep23 230327 1298.50 1316.00 1294.50 1313.25 +15.50 5,454 16,323 +207 Hover/Click
Nov23 230327 1273.25 1291.75 1270.00 1288.50 +15.25 46,508 159,239 +4,375 Hover/Click
Jan24 230327 1280.75 1298.00 1277.00 1295.00 +15.25 3,457 18,666 -102 Hover/Click
Mar24 230327 1278.50 1295.50 1275.50 1292.50 +14.00 2,749 16,760 +486 Hover/Click
May24 230327 1281.75 1298.25 1278.50 1295.25 +13.50 1,290 6,725 +220 Hover/Click
Jul24 230327 1289.50 1301.25 1281.75 1298.50 +13.75 1,160 3,000 +186 Hover/Click
Aug24 230327 1284.50 1284.50 1284.50 1284.50 +14.25 3 12 -2 Hover/Click
Sep24 230327 1257.00 1257.00 1257.00 1257.00 +14.25 36 143 +20 Hover/Click
Nov24 230327 1227.75 1236.50 1223.50 1234.00 +11.75 789 5,415 +356 Hover/Click
Jan25 230327 1230.00 1235.50 1230.00 1235.50 +12.25 12 20 +2 Hover/Click
Mar25 230327 1227.75 1227.75 1227.75 1227.75 +12.25 0 2 +0 Hover/Click
Total Volume and Open Interest 301,701 714,442 -1,814  
Soybean Meal(CBOT) Weekly Monthly
May23 230327 445.30 447.50 439.60 446.00 +0.90 70,449 159,925 -10,782 Hover/Click
Jul23 230327 441.80 443.80 436.20 441.80 +0.20 47,668 119,391 +250 Hover/Click
Aug23 230327 432.50 435.30 428.30 434.10 +1.60 15,117 17,767 -266 Hover/Click
Sep23 230327 420.70 424.50 417.90 423.30 +3.00 8,263 21,907 +638 Hover/Click
Oct23 230327 410.10 414.60 408.90 413.80 +3.30 6,014 16,009 +79 Hover/Click
Dec23 230327 408.10 412.10 406.40 411.10 +3.10 17,572 59,377 +139 Hover/Click
Jan24 230327 402.10 406.80 401.60 406.10 +2.90 3,034 10,903 +355 Hover/Click
Mar24 230327 396.30 397.00 392.70 396.50 +2.60 1,204 7,749 +240 Hover/Click
May24 230327 389.80 392.50 389.10 391.60 +1.90 699 1,561 +44 Hover/Click
Jul24 230327 390.50 391.50 388.70 390.60 +1.90 777 1,310 +179 Hover/Click
Total Volume and Open Interest 171,053 417,134 -9,069  
Soybean Oil(CBOT) Weekly Monthly
May23 230327 53.40 54.74 52.81 54.55 +1.28 85,171 150,082 -6,132 Hover/Click
Jul23 230327 53.59 54.86 53.00 54.65 +1.26 45,879 118,385 +365 Hover/Click
Aug23 230327 53.14 54.48 52.64 54.28 +1.31 12,208 34,202 +1,066 Hover/Click
Sep23 230327 52.75 54.08 52.23 53.85 +1.33 6,538 30,028 +125 Hover/Click
Oct23 230327 52.23 53.60 51.79 53.35 +1.33 4,658 22,441 +387 Hover/Click
Dec23 230327 52.14 53.40 51.52 53.12 +1.35 13,365 71,894 +908 Hover/Click
Jan24 230327 51.76 53.33 51.48 53.04 +1.40 1,610 12,573 -31 Hover/Click
Mar24 230327 52.15 53.32 51.47 53.01 +1.45 1,115 8,984 +92 Hover/Click
May24 230327 51.89 53.37 51.59 53.03 +1.45 1,231 3,662 +224 Hover/Click
Jul24 230327 52.59 53.43 52.59 53.10 +1.46 671 2,844 +245 Hover/Click
Total Volume and Open Interest 172,753 459,846 -2,705  
Canola(WCE) Weekly Monthly
May23 230327 742.5 760.9 736.7 753.2 +9.8 18,711 116,594 -2,176 Hover/Click
Jul23 230327 727.1 746.7 722.0 742.1 +14.7 13,609 103,247 -875 Hover/Click
Nov23 230327 701.7 720.0 696.6 716.5 +12.4 8,080 83,008 +158 Hover/Click
Jan24 230327 703.3 722.0 701.5 719.8 +11.9 583 4,010 -113 Hover/Click
Mar24 230327 711.7 723.5 711.7 723.5 +11.9 105 1,443 -30 Hover/Click
May24 230327 720.6 720.6 720.6 720.6 +11.3 1 4 +0 Hover/Click
Total Volume and Open Interest 39,668 308,464 -2,922  
Corn(CBOT) Weekly Monthly
May23 230327 643.00 648.75 637.00 648.25 +5.25 191,256 477,432 -12,196 Hover/Click
Jul23 230327 622.50 630.00 617.25 629.75 +6.75 107,005 367,148 -476 Hover/Click
Sep23 230327 568.50 578.50 566.75 578.50 +9.25 36,036 176,495 -791 Hover/Click
Dec23 230327 560.25 570.00 557.50 569.75 +9.50 39,248 274,759 +1,793 Hover/Click
Mar24 230327 569.00 578.50 566.50 578.25 +9.25 3,594 29,974 +511 Hover/Click
May24 230327 574.75 583.25 571.75 583.25 +9.00 968 8,669 +186 Hover/Click
Jul24 230327 575.00 584.50 573.25 584.50 +8.50 706 5,431 +148 Hover/Click
Sep24 230327 551.00 555.75 550.00 555.75 +4.00 161 1,794 +58 Hover/Click
Dec24 230327 541.75 545.75 539.25 545.25 +3.00 696 13,166 +223 Hover/Click
Mar25 230327 550.75 551.50 549.25 551.50 +2.00 25 213 +22 Hover/Click
Total Volume and Open Interest 379,748 1,356,514 -10,517  
Wheat(CBOT) Weekly Monthly
May23 230327 691.00 706.50 680.25 698.00 +9.50 114,498 185,837 -7,680 Hover/Click
Jul23 230327 702.50 717.75 692.00 709.50 +9.50 52,972 105,724 -2,639 Hover/Click
Sep23 230327 713.00 728.75 703.25 721.25 +10.00 19,247 35,032 -414 Hover/Click
Dec23 230327 729.75 744.75 719.50 738.25 +10.75 13,719 39,501 +763 Hover/Click
Mar24 230327 738.50 755.75 730.50 749.75 +11.00 2,490 6,743 +263 Hover/Click
May24 230327 737.00 758.75 733.75 752.75 +10.50 544 1,515 +83 Hover/Click
Total Volume and Open Interest 203,994 376,740 -9,517  
Wheat(KCBT) Weekly Monthly
May23 230327 848.75 870.00 840.25 860.25 +12.25 29,033 77,473 -857 Hover/Click
Jul23 230327 836.25 856.25 828.75 847.50 +13.25 15,749 52,748 +308 Hover/Click
Sep23 230327 833.00 853.00 825.75 844.75 +13.25 6,299 19,225 -425 Hover/Click
Dec23 230327 835.00 854.00 826.75 846.00 +13.25 5,182 19,801 -116 Hover/Click
Mar24 230327 830.00 850.50 824.25 843.50 +13.25 261 1,885 +21 Hover/Click
May24 230327 824.00 840.25 814.75 834.00 +13.50 82 218 +21 Hover/Click
Jul24 230327 785.50 804.75 779.00 797.25 +11.50 131 532 +13 Hover/Click
Total Volume and Open Interest 56,754 172,009 -1,034  
Wheat(MGE) Weekly Monthly
May23 230327 855.25 880.75 854.25 873.50 +16.00 6,876 27,597 +330 Hover/Click
Jul23 230327 857.50 880.75 857.50 873.50 +13.50 4,100 14,882 +220 Hover/Click
Sep23 230327 857.75 878.25 855.25 870.50 +13.00 2,258 12,448 +960 Hover/Click
Dec23 230327 856.25 878.50 856.25 871.00 +12.25 721 4,922 +193 Hover/Click
Mar24 230327 869.25 869.25 862.50 869.25 +10.50 20 191 +10 Hover/Click
May24 230327 861.50 861.50 861.50 861.50 +10.25 28 29 +0 Hover/Click
Total Volume and Open Interest 14,033 60,098 +1,713  
Oats(CBOT) Weekly Monthly
May23 230327 367.25 379.25 366.00 377.25 +8.75 305 2,606 -43 Hover/Click
Jul23 230327 362.75 372.75 362.75 370.25 +7.25 111 801 -3 Hover/Click
Sep23 230327 362.00 370.00 362.00 368.50 +7.25 49 287 -23 Hover/Click
Dec23 230327 370.00 380.25 370.00 376.50 +7.75 75 469 -36 Hover/Click
Total Volume and Open Interest 540 4,182 -105  
Rough Rice(CBOT) Weekly Monthly
May23 230327 17.88 18.00 17.69 17.83 -0.05 1,446 4,373 -423 Hover/Click
Jul23 230327 17.74 17.84 17.69 17.75 -0.01 174 832 +82 Hover/Click
Sep23 230327 15.60 15.85 15.60 15.84 +0.26 157 2,431 +71 Hover/Click
Nov23 230327 15.82 16.00 15.82 15.99 +0.29 3 206 -1 Hover/Click
Total Volume and Open Interest 1,780 7,855 -271  
Live Cattle(CME) Weekly Monthly
Apr23 230327 163.300 164.950 163.250 164.900 +1.900 8,143 40,584 -2,260 Hover/Click
Jun23 230327 157.000 158.935 156.950 158.880 +2.280 17,620 123,109 -62 Hover/Click
Aug23 230327 156.850 158.630 156.830 158.600 +2.165 10,867 71,086 -1,806 Hover/Click
Oct23 230327 161.000 162.785 160.935 162.735 +2.105 7,000 32,865 +1 Hover/Click
Dec23 230327 165.785 167.450 165.785 167.400 +1.950 5,003 25,340 +266 Hover/Click
Feb24 230327 169.300 170.830 169.300 170.700 +1.765 2,762 8,231 +1,027 Hover/Click
Total Volume and Open Interest 52,153 306,498 -2,781  
Feeder Cattle(CME) Weekly Monthly
Mar23 230327 190.550 192.450 190.500 192.350 +2.700 1,030 2,912 -158 Hover/Click
Apr23 230327 195.130 197.985 195.130 197.630 +2.830 4,478 9,893 +176 Hover/Click
May23 230327 198.350 201.785 198.050 201.380 +3.830 8,312 23,973 +176 Hover/Click
Aug23 230327 214.950 217.485 214.500 217.000 +2.870 3,475 14,459 +240 Hover/Click
Sep23 230327 217.400 220.000 217.080 219.450 +2.450 1,396 4,834 -65 Hover/Click
Oct23 230327 219.785 221.850 219.785 221.485 +2.485 555 1,963 -44 Hover/Click
Nov23 230327 220.880 222.850 220.830 222.600 +2.415 238 1,130 -6 Hover/Click
Total Volume and Open Interest 19,520 59,892 +325  
Lean Hogs(CME) Weekly Monthly
Apr23 230327 77.230 79.950 77.180 78.630 +1.450 9,243 31,635 -1,274 Hover/Click
May23 230327 86.000 87.980 85.450 86.730 +1.050 533 1,861 +169  
Jun23 230327 91.780 94.700 90.830 93.080 +1.650 17,577 95,102 +847 Hover/Click
Jul23 230327 93.700 96.680 92.950 95.150 +1.570 6,886 21,024 +394 Hover/Click
Aug23 230327 93.680 96.530 92.980 95.280 +1.750 6,857 25,796 +664 Hover/Click
Oct23 230327 83.300 85.780 82.580 84.850 +1.820 3,357 25,565 +303 Hover/Click
Dec23 230327 77.900 79.980 77.230 79.400 +1.920 1,273 14,952 -178 Hover/Click
Feb24 230327 81.280 83.150 80.880 82.630 +1.730 182 6,374 -46 Hover/Click
Total Volume and Open Interest 45,934 224,180 +883  
Class III Milk(CME) Weekly Monthly
Mar23 230327 18.08 18.10 18.06 18.07 -0.03 22 5,036 -10 Hover/Click
Apr23 230327 19.94 20.05 19.69 19.76 -0.17 592 5,261 +49 Hover/Click
May23 230327 19.17 19.27 18.97 19.02 -0.10 450 3,464 +170 Hover/Click
Jun23 230327 18.83 19.00 18.59 18.60 -0.17 183 2,479 +52 Hover/Click
Jul23 230327 19.03 19.13 18.88 18.88 -0.13 43 1,665 -23 Hover/Click
Aug23 230327 19.41 19.41 19.19 19.24 -0.05 36 1,178 +3 Hover/Click
Sep23 230327 19.52 19.60 19.44 19.44 -0.16 9 1,255 +7 Hover/Click
Oct23 230327 19.66 19.75 19.63 19.65 +0.02 22 976 +20 Hover/Click
Nov23 230327 19.62 19.65 19.57 19.60 -0.03 29 876 +1 Hover/Click
Dec23 230327 19.32 19.34 19.29 19.29 -0.02 5 736 +5 Hover/Click
Jan24 230327 18.95 18.95 18.95 18.95 unch 7 124 +5 Hover/Click
Feb24 230327 18.95 18.95 18.94 18.95 unch 1 139 +1 Hover/Click
Mar24 230327 18.91 18.91 18.91 18.91 unch 1 186 +1 Hover/Click
Total Volume and Open Interest 1,400 23,499 +281  
Cocoa(ICE) Weekly Monthly
May23 230327 2881 2923 2867 2902 +18 25,486 122,040 +947 Hover/Click
Jul23 230327 2833 2872 2827 2859 +25 14,302 95,736 +4,117 Hover/Click
Sep23 230327 2808 2843 2804 2832 +23 5,831 50,605 +99 Hover/Click
Dec23 230327 2770 2804 2770 2793 +23 2,941 52,668 +910 Hover/Click
Mar24 230327 2714 2751 2714 2739 +24 3,094 24,453 +1,229 Hover/Click
May24 230327 2714 2729 2697 2717 +22 828 5,088 -152 Hover/Click
Jul24 230327 2692 2711 2688 2697 +20 429 5,267 +86 Hover/Click
Total Volume and Open Interest 71,057 359,109 +7,318  
Coffee "C"(ICE) Weekly Monthly
May23 230327 178.50 184.00 175.95 176.90 -2.35 18,107 76,437 +48 Hover/Click
Jul23 230327 177.50 182.80 175.25 176.15 -2.15 12,275 46,266 -65 Hover/Click
Sep23 230327 176.00 180.85 173.65 174.55 -1.95 3,501 33,219 +550 Hover/Click
Dec23 230327 174.40 178.80 172.05 172.90 -1.60 1,668 27,541 +163 Hover/Click
Mar24 230327 173.80 178.30 172.00 172.75 -1.45 1,022 8,811 +41 Hover/Click
May24 230327 176.00 178.80 173.00 173.55 -1.25 564 6,069 +241 Hover/Click
Total Volume and Open Interest 29,773 202,817 +1,038  
Orange Juice(ICE) Weekly Monthly
May23 230327 254.95 259.90 245.60 252.55 -1.40 976 7,958 -5 Hover/Click
Jul23 230327 245.80 248.20 238.45 242.50 -1.90 126 1,024 +19 Hover/Click
Sep23 230327 237.90 239.15 231.50 234.60 -2.20 80 478 +48 Hover/Click
Nov23 230327 223.95 226.10 223.95 226.10 -2.10 11 113 +7 Hover/Click
Jan24 230327 216.40 216.40 216.40 216.40 -1.90 2 8 +2 Hover/Click
Mar24 230327 204.65 204.65 204.65 204.65 -3.30       Hover/Click
Total Volume and Open Interest 462 9,581 +71  
Sugar #11(ICE) Weekly Monthly
May23 230327 20.91 21.15 20.74 20.93 +0.11 54,542 349,291 -3,261 Hover/Click
Jul23 230327 20.44 20.62 20.27 20.45 +0.11 36,425 254,227 +5,679 Hover/Click
Oct23 230327 20.17 20.32 20.00 20.17 +0.10 11,721 132,847 +1,513 Hover/Click
Mar24 230327 20.00 20.24 19.93 20.09 +0.09 5,391 104,813 +952 Hover/Click
May24 230327 19.05 19.17 18.87 19.06 +0.12 1,458 29,697 +211 Hover/Click
Jul24 230327 18.26 18.40 18.12 18.31 +0.13 1,383 26,735 +317 Hover/Click
Oct24 230327 17.75 17.93 17.65 17.86 +0.16 1,141 19,805 +419 Hover/Click
Mar25 230327 17.60 17.85 17.60 17.78 +0.18 490 14,346 +204 Hover/Click
May25 230327 17.13 17.13 17.09 17.11 +0.20 126 6,499 +33 Hover/Click
Total Volume and Open Interest 112,032 942,496 +6,121  
London Cocoa(LCE) Weekly Monthly
May23 230327 2144 2156 2129 2142 +6 10,074 77,999 -1,466 Hover/Click
Jul23 230327 2131 2149 2125 2140 +9 8,240 55,805 +1,779 Hover/Click
Sep23 230327 2117 2132 2110 2124 +7 3,950 45,489 +803 Hover/Click
Dec23 230327 2069 2077 2055 2070 +6 2,181 49,926 +145 Hover/Click
Mar24 230327 2010 2020 2000 2013 +8 2,805 39,139 +392 Hover/Click
May24 230327 1990 2000 1985 1995 +8 487 11,511 -71 Hover/Click
Jul24 230327 1976 1981 1976 1981 +8 588 5,182 +251 Hover/Click
Total Volume and Open Interest 35,801 289,906 +1,810  
London Sugar(LCE) Weekly Monthly
May23 230327 598.30 609.00 597.00 603.50 +5.90 3,636 41,696 -474 Hover/Click
Aug23 230327 583.80 592.20 582.20 588.30 +5.10 3,176 23,688 +459 Hover/Click
Oct23 230327 568.20 575.80 566.40 572.40 +5.10 1,664 12,499 +342 Hover/Click
Dec23 230327 554.50 562.00 553.60 559.50 +4.80 1,034 7,506 +237 Hover/Click
Mar24 230327 545.60 550.80 545.60 548.30 +4.30 340 4,935 +193 Hover/Click
Total Volume and Open Interest 16,659 91,975 +811  
Cotton(ICE) Weekly Monthly
May23 230327 76.84 79.54 76.55 79.52 +2.98 17,861 91,647 +878 Hover/Click
Jul23 230327 77.49 80.17 77.17 79.99 +2.82 8,887 49,342 +106 Hover/Click
Oct23 230327 80.35 80.94 80.35 80.94 +2.42 2 19 +2 Hover/Click
Dec23 230327 78.95 80.91 78.53 80.75 +2.35 5,843 48,507 +260 Hover/Click
Mar24 230327 78.38 80.58 78.38 80.44 +2.15 418 5,331 +38 Hover/Click
May24 230327 79.00 80.20 78.90 80.20 +1.92 193 1,581 +5 Hover/Click
Total Volume and Open Interest 25,930 200,681 +1,481  
Crude Oil(NYM) Weekly Monthly
May23 230327 69.42 73.10 69.13 72.81 +3.55 380,852 342,475 -11,285 Hover/Click
Jun23 230327 69.75 73.20 69.27 72.93 +3.52 153,649 249,806 +729 Hover/Click
Jul23 230327 69.46 73.14 69.23 72.88 +3.48 81,248 219,627 +6,121 Hover/Click
Aug23 230327 69.32 72.91 69.06 72.67 +3.44 32,529 78,070 -673 Hover/Click
Sep23 230327 69.48 72.58 68.80 72.35 +3.37 38,443 137,290 +993 Hover/Click
Oct23 230327 68.98 72.19 68.86 71.98 +3.30 17,941 69,701 +1,079 Hover/Click
Nov23 230327 68.29 71.76 68.29 71.63 +3.24 9,590 33,821 +1,811 Hover/Click
Dec23 230327 68.40 71.50 67.89 71.30 +3.18 52,967 219,423 +1,326 Hover/Click
Jan24 230327 68.06 71.06 67.63 70.96 +3.12 2,379 38,734 +24 Hover/Click
Feb24 230327 68.20 70.63 68.11 70.63 +3.05 1,203 22,248 -47 Hover/Click
Mar24 230327 67.83 70.39 67.52 70.33 +2.99 5,257 29,008 +622 Hover/Click
Apr24 230327 68.12 70.05 66.90 70.05 +2.91 664 17,268 +41 Hover/Click
May24 230327 69.80 69.80 69.80 69.80 +2.84 1,039 12,064 +32 Hover/Click
Jun24 230327 66.88 69.66 66.48 69.53 +2.76 13,776 76,605 +664 Hover/Click
Jul24 230327 69.25 69.25 69.25 69.25 +2.70 595 10,183 +19 Hover/Click
Aug24 230327 68.97 68.97 68.97 68.97 +2.63 132 9,367 -89 Hover/Click
Total Volume and Open Interest 818,044 1,823,159 +2,867  
e-miNY Crude Oil(NYM)
May23 230327 69.450 73.075 69.150 72.800 +3.550 18,893 2,479 -554  
Jun23 230327 69.950 73.175 69.275 72.925 +3.525 807 873 -8  
Jul23 230327 69.875 73.125 69.275 72.875 +3.475 98 160 +19  
Aug23 230327 69.275 72.900 69.100 72.675 +3.425 11 56 +1  
Sep23 230327 69.700 72.550 68.825 72.350 +3.375 8 59 +1  
Oct23 230327 70.000 71.975 70.000 71.975 +3.300 4 6 +0  
Nov23 230327 68.700 71.625 68.700 71.625 +3.225 0 14 +0  
Dec23 230327 68.475 71.475 67.925 71.300 +3.175 102 373 +6  
Jan24 230327 70.950 70.950 70.950 70.950 +3.100 0 9 +0  
Feb24 230327 68.000 70.625 67.700 70.625 +3.050 7 14 +0  
Total Volume and Open Interest 19,935 4,132 -535  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230327 271.50 277.67 268.14 277.04 +7.52 27,640 30,701 -2,425 Hover/Click
May23 230327 258.50 266.08 256.56 265.15 +7.85 59,573 77,869 +149 Hover/Click
Jun23 230327 251.24 257.87 248.61 257.15 +7.91 36,527 40,576 -2,161 Hover/Click
Jul23 230327 246.72 255.40 246.25 254.83 +8.07 10,528 23,771 +252 Hover/Click
Aug23 230327 246.03 254.63 245.77 254.15 +7.98 4,282 13,716 +107 Hover/Click
Sep23 230327 247.47 254.33 245.84 254.05 +7.87 3,075 14,996 -137 Hover/Click
Oct23 230327 247.41 254.24 245.91 253.94 +7.77 3,114 12,508 +507 Hover/Click
Nov23 230327 247.12 253.89 245.84 253.54 +7.67 2,579 11,102 -233 Hover/Click
Dec23 230327 245.75 253.36 245.01 252.86 +7.53 5,851 21,625 -280 Hover/Click
Jan24 230327 247.02 252.88 244.83 252.51 +7.42 612 3,912 -13 Hover/Click
Feb24 230327 247.39 252.21 244.43 251.91 +7.27 420 2,522 +95 Hover/Click
Mar24 230327 246.42 250.97 243.39 250.72 +7.10 335 3,113 -17 Hover/Click
Apr24 230327 243.21 248.83 243.18 248.83 +6.86 183 2,664 +10 Hover/Click
May24 230327 241.04 247.85 241.04 247.85 +6.74 135 1,323 +29 Hover/Click
Total Volume and Open Interest 155,514 271,572 -3,934  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230327 259.08 269.40 256.63 268.42 +9.57 26,173 31,620 -4,983 Hover/Click
May23 230327 255.79 266.32 253.47 265.51 +10.03 63,436 95,151 +1,011 Hover/Click
Jun23 230327 249.86 260.08 247.72 259.37 +9.87 36,310 58,995 +905 Hover/Click
Jul23 230327 244.90 254.23 242.35 253.60 +9.60 16,436 31,085 +1,086 Hover/Click
Aug23 230327 238.30 248.45 238.30 247.84 +9.33 7,545 12,728 -150 Hover/Click
Sep23 230327 232.00 242.65 232.00 242.12 +9.06 6,927 24,129 -451 Hover/Click
Oct23 230327 219.33 225.29 218.47 224.95 +8.68 3,598 14,440 +659 Hover/Click
Nov23 230327 213.38 219.56 213.13 219.24 +8.37 1,917 11,536 +641 Hover/Click
Dec23 230327 207.03 215.62 206.04 215.17 +8.28 2,050 14,097 +189 Hover/Click
Jan24 230327 208.05 213.29 207.98 213.29 +8.24 562 9,735 -121 Hover/Click
Total Volume and Open Interest 165,179 309,497 -1,223  
e-miNY RBOB Gasoline(NYM)
Apr23 230327 258.90 268.42 258.90 268.42 +9.57 0 3 +0  
May23 230327 265.51 265.51 265.51 265.51 +10.03        
Jun23 230327 259.37 259.37 259.37 259.37 +9.87 0 2 +0  
Jul23 230327 253.60 253.60 253.60 253.60 +9.60 0 2 +0  
Total Volume and Open Interest 0 7 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230327 2.130 2.143 2.059 2.088 -0.128 55,636 29,179 -13,239 Hover/Click
May23 230327 2.288 2.299 2.184 2.215 -0.146 122,741 350,557 +3,829 Hover/Click
Jun23 230327 2.544 2.544 2.430 2.458 -0.140 21,521 72,825 +590 Hover/Click
Jul23 230327 2.800 2.802 2.703 2.726 -0.135 21,707 116,027 +1,898 Hover/Click
Aug23 230327 2.844 2.849 2.747 2.772 -0.134 8,507 44,095 +27 Hover/Click
Sep23 230327 2.802 2.807 2.708 2.736 -0.132 8,316 100,616 -75 Hover/Click
Oct23 230327 2.980 2.980 2.804 2.833 -0.125 13,222 100,428 -825 Hover/Click
Nov23 230327 3.364 3.364 3.190 3.217 -0.112 2,908 43,771 +150 Hover/Click
Dec23 230327 3.743 3.752 3.665 3.691 -0.104 3,361 40,152 -26 Hover/Click
Jan24 230327 3.936 3.944 3.861 3.887 -0.103 7,588 76,643 +282 Hover/Click
Feb24 230327 3.825 3.835 3.757 3.782 -0.095 2,143 23,574 -68 Hover/Click
Mar24 230327 3.512 3.532 3.454 3.481 -0.080 4,746 38,337 -2 Hover/Click
Apr24 230327 3.223 3.241 3.172 3.203 -0.058 3,754 46,920 +578 Hover/Click
May24 230327 3.223 3.239 3.176 3.204 -0.056 1,846 17,566 -47 Hover/Click
Jun24 230327 3.379 3.386 3.336 3.365 -0.054 678 6,565 -21 Hover/Click
Jul24 230327 3.530 3.535 3.487 3.520 -0.051 532 6,818 -45 Hover/Click
Total Volume and Open Interest 284,505 1,269,128 -6,196  
Brent Crude Oil(ICE) Weekly Monthly
May23 230327 75.00 78.42 74.80 78.12 +3.13 156,306 186,614 -21,099 Hover/Click
Jun23 230327 74.62 78.00 74.39 77.76 +3.17 320,234 556,250 +2,035 Hover/Click
Jul23 230327 74.69 77.92 74.31 77.68 +3.16 130,441 298,119 -2,552 Hover/Click
Aug23 230327 74.51 77.72 74.12 77.49 +3.14 71,173 159,916 +989 Hover/Click
Sep23 230327 74.25 77.42 73.83 77.20 +3.10 69,543 150,728 +1,054 Hover/Click
Oct23 230327 73.96 77.07 73.53 76.87 +3.06 30,511 86,041 +405 Hover/Click
Nov23 230327 73.67 76.74 73.26 76.54 +3.00 19,575 77,665 +643 Hover/Click
Dec23 230327 73.38 76.40 72.94 76.21 +2.95 95,016 223,455 +3,481 Hover/Click
Jan24 230327 73.29 76.04 72.74 75.89 +2.91 6,918 44,612 +220 Hover/Click
Feb24 230327 73.75 76.02 73.75 75.58 +2.86 2,874 55,032 +40 Hover/Click
Mar24 230327 73.01 75.47 72.72 75.30 +2.80 6,204 37,168 +825 Hover/Click
Apr24 230327 75.04 75.04 75.04 75.04 +2.74 2,490 12,612 -196 Hover/Click
May24 230327 74.80 74.80 74.80 74.80 +2.69 2,553 12,740 -341 Hover/Click
Jun24 230327 72.02 74.69 71.51 74.55 +2.64 18,361 82,050 +1,217 Hover/Click
Total Volume and Open Interest 873,823 2,273,033 -12,415  
Gas Oil(ICE) Weekly Monthly
Apr23 230327 770.00 788.50 760.25 768.50 +3.25 33,874 81,517 -1,327 Hover/Click
May23 230327 746.00 765.50 736.50 745.75 +8.25 63,476 109,305 -655 Hover/Click
Jun23 230327 729.25 748.00 720.25 729.50 +9.00 45,621 79,098 +425 Hover/Click
Jul23 230327 719.00 741.00 713.50 723.00 +9.50 18,742 43,000 +582 Hover/Click
Aug23 230327 715.75 738.25 711.25 720.50 +9.50 11,471 30,194 +429 Hover/Click
Sep23 230327 714.75 736.50 710.00 719.25 +9.50 9,766 34,166 +69 Hover/Click
Oct23 230327 713.75 735.50 709.50 718.25 +9.25 3,187 22,752 -292 Hover/Click
Nov23 230327 709.25 730.25 705.50 714.00 +9.25 1,786 18,478 -247 Hover/Click
Dec23 230327 703.00 724.25 699.25 708.00 +9.25 11,609 60,426 -270 Hover/Click
Jan24 230327 702.25 720.50 697.00 705.00 +9.25 531 14,761 -12 Hover/Click
Total Volume and Open Interest 197,078 563,217 -1,444  
WTI Crude Oil(ICE) Weekly Monthly
May23 230327 69.60 73.09 69.18 72.81 +3.55 34,791 75,328 -1,131 Hover/Click
Jun23 230327 69.71 73.20 69.33 72.93 +3.52 51,451 75,981 -1,252 Hover/Click
Jul23 230327 69.67 73.04 69.63 72.88 +3.48 43,712 36,402 +736 Hover/Click
Aug23 230327 69.50 72.80 69.44 72.67 +3.43 27,437 20,161 +203 Hover/Click
Sep23 230327 69.19 72.43 69.19 72.35 +3.37 18,219 35,680 +290 Hover/Click
Oct23 230327 70.03 71.99 69.79 71.98 +3.30 5,541 11,684 +606 Hover/Click
Nov23 230327 69.49 71.63 69.49 71.63 +3.24 1,989 8,673 +160 Hover/Click
Dec23 230327 68.53 71.38 68.53 71.30 +3.18 10,082 78,800 +118 Hover/Click
Jan24 230327 69.20 70.96 69.20 70.96 +3.12 268 6,173 +35 Hover/Click
Feb24 230327 70.63 70.63 70.63 70.63 +3.05 82 2,884 -3 Hover/Click
Mar24 230327 70.33 70.33 70.33 70.33 +2.98 386 3,988 +16 Hover/Click
Apr24 230327 70.05 70.05 70.05 70.05 +2.91 9 1,207 +8 Hover/Click
May24 230327 69.80 69.80 69.80 69.80 +2.84 1 976 +1 Hover/Click
Jun24 230327 67.75 69.53 67.75 69.53 +2.76 1,167 14,408 +199 Hover/Click
Jul24 230327 69.25 69.25 69.25 69.25 +2.70 0 1,293 +0 Hover/Click
Aug24 230327 68.97 68.97 68.97 68.97 +2.62 0 946 +0 Hover/Click
Total Volume and Open Interest 165,280 439,428 +151  
US Dollar Index(ICE) Weekly Monthly
Jun23 230327 102.770 102.895 102.480 102.518 -0.247 14,225 30,612 -1,291 Hover/Click
Sep23 230327 102.420 102.420 102.283 102.283 -0.268 9 517 +2 Hover/Click
Dec23 230327 102.027 102.027 102.027 102.027 -0.268 0 5 +0 Hover/Click
Total Volume and Open Interest 22,498 31,134 -1,289  
Australian Dollar(CME) Weekly Monthly
Jun23 230327 66.63 66.86 66.55 66.69 unch 98,895 153,886 +3,955 Hover/Click
Sep23 230327 66.85 67.06 66.76 66.91 +0.02 16 497 +8 Hover/Click
Dec23 230327 67.09 67.20 66.95 67.09 +0.05 0 82 +0 Hover/Click
Total Volume and Open Interest 98,985 155,216 +3,954  
British Pound(CME) Weekly Monthly
Jun23 230327 122.60 123.17 122.41 123.10 +0.62 81,560 183,401 -44 Hover/Click
Sep23 230327 122.56 123.26 122.54 123.22 +0.66 138 764 +80 Hover/Click
Dec23 230327 123.25 123.26 123.25 123.26 +0.71 3 8,366 -3 Hover/Click
Total Volume and Open Interest 82,056 194,860 +17  
Canadian Dollar(CME) Weekly Monthly
Jun23 230327 72.86 73.37 72.86 73.35 +0.48 90,790 176,781 +1,119 Hover/Click
Sep23 230327 73.07 73.47 73.06 73.46 +0.48 118 2,276 -3 Hover/Click
Dec23 230327 73.46 73.55 73.46 73.55 +0.48 38 1,063 +38 Hover/Click
Mar24 230327 73.38 73.64 73.38 73.64 +0.50 0 128 +0 Hover/Click
Total Volume and Open Interest 91,177 181,038 +1,103  
Japanese Yen(CME) Weekly Monthly
Jun23 230327 77.51 77.58 76.83 76.95 -0.51 192,041 163,521 -3,437 Hover/Click
Sep23 230327 78.19 78.50 77.86 77.95 -0.49 55 1,774 +3 Hover/Click
Dec23 230327 78.88 78.93 78.82 78.93 -0.44 0 173 +0 Hover/Click
Total Volume and Open Interest 192,611 171,685 -3,481  
Swiss Franc(CME) Weekly Monthly
Jun23 230327 109.81 110.25 109.71 110.17 +0.42 15,719 34,576 -642 Hover/Click
Sep23 230327 111.17 111.17 110.68 111.17 +0.46 3 367 -3 Hover/Click
Dec23 230327 111.95 111.95 111.95 111.95 +0.51 0 44 +0 Hover/Click
Total Volume and Open Interest 15,722 34,987 -645  
EuroFX(CME) Weekly Monthly
Jun23 230327 108.17 108.53 107.98 108.49 +0.35 246,963 721,510 -17,941 Hover/Click
Sep23 230327 108.72 108.99 108.43 108.95 +0.37 2,055 5,761 +251 Hover/Click
Dec23 230327 108.96 109.32 108.79 109.32 +0.40 8 1,720 -1 Hover/Click
Total Volume and Open Interest 249,946 733,694 -17,780  
Mexican Peso(CME) Weekly Monthly
Jun23 230327 533.75 537.00 532.75 536.50 +3.25 72,399 227,037 +7,248 Hover/Click
Sep23 230327 527.00 527.38 527.00 527.00 +3.75 0 638 +0 Hover/Click
Total Volume and Open Interest 72,399 227,720 +7,248  
Brazilian Real(CME) Weekly Monthly
Apr23 230327 189.90 192.35 189.70 191.65 +1.70 19,468 35,327 -4,209  
May23 230327 189.00 191.50 189.00 190.80 +1.65 6,954 6,626 +4,858  
Jun23 230327 187.10 190.20 187.10 189.60 +1.50 38 1,688 -1 Hover/Click
Jul23 230327 188.65 188.65 188.65 188.65 +1.55 0 1 +0  
Total Volume and Open Interest 26,460 43,642 +648  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230327 132~180 132~190 130~050 130~110 -2~000 401,320 1,205,369 -37,205 Hover/Click
Sep23 230327 132~030 132~130 130~100 130~150 -1~220 4 46 +1 Hover/Click
Dec23 230327 130~080 130~080 130~080 130~080 -1~220       Hover/Click
Total Volume and Open Interest 401,324 1,205,415 -37,204  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230327 116~055 116~065 114~280 114~315 -1~040 2,090,833 4,116,486 -50,575 Hover/Click
Sep23 230327 116~285 116~285 115~230 115~240 -1~040 202 155 +21 Hover/Click
Dec23 230327 116~190 116~190 116~190 116~190 -1~040       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230327 109~202 110~116 109~164 109~202 -0~230 28 307 +0 Hover/Click
Jun23 230327 110~182 110~182 109~176 109~202 -0~272 1,557,889 4,345,786 -94,783 Hover/Click
Sep23 230327 110~042 110~042 110~042 110~042 -0~272 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230327 103~075 103~075 103~047 103~047 -0~141 418 475 +0 Hover/Click
Jun23 230327 103~310 103~310 103~126 103~143 -0~141 779,605 2,339,635 +28,276 Hover/Click
Sep23 230327 103~311 104~113 103~311 104~024 -0~141 7 36 +5 Hover/Click
Total Volume and Open Interest 780,030 2,340,146 +28,281  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230327 95.515 95.550 95.475 95.500 -0.055 68,706 201,103 -3,186  
Sep23 230327 95.600 95.630 95.480 95.540 -0.120 50,727 111,346 -1,473  
Dec23 230327 95.785 95.820 95.625 95.725 -0.145 56,839 108,954 -4,189  
Mar24 230327 96.030 96.065 95.850 95.960 -0.150 45,864 67,610 +1,589  
Jun24 230327 96.210 96.275 96.070 96.175 -0.145 41,701 98,221 +235  
Sep24 230327 96.395 96.435 96.235 96.335 -0.135 37,540 83,900 -3,494  
Dec24 230327 96.480 96.510 96.315 96.410 -0.130 34,916 101,915 -3,678  
Mar25 230327 96.510 96.560 96.370 96.455 -0.135 29,753 59,571 -2,351  
Jun25 230327 96.580 96.580 96.410 96.495 -0.130 18,548 41,151 +302  
Sep25 230327 96.610 96.645 96.465 96.540 -0.120 21,846 28,277 +539  
Dec25 230327 96.655 96.690 96.520 96.590 -0.115 17,557 36,011 +379  
Mar26 230327 96.690 96.725 96.565 96.630 -0.110 15,823 26,846 +276  
Jun26 230327 96.705 96.740 96.595 96.655 -0.105 5,030 9,795 +717  
Sep26 230327 96.735 96.780 96.625 96.685 -0.105 4,853 14,154 +217  
Dec26 230327 96.775 96.820 96.660 96.725 -0.105 5,639 14,800 +830  
Mar27 230327 96.805 96.860 96.720 96.770 -0.105 3,945 16,405 -319  
Jun27 230327 96.840 96.840 96.770 96.805 -0.100 3,555 8,171 +1,281  
Sep27 230327 96.850 96.870 96.795 96.835 -0.095 1,922 3,349 -160  
Total Volume and Open Interest 460,907 1,189,537 -22,218  
Ultra T-Bond(CBOT)
Mar23 230322 141~14 141~14 139~28 141~14 +1~01 178 431 -12  
Jun23 230327 142~27 143~03 139~08 139~22 -2~29 207,535 1,424,813 -3,053  
Sep23 230327 139~22 139~22 139~22 139~22 -2~29 0 2 +0  
Total Volume and Open Interest 207,535 1,424,815 -3,053  
Ultra 10-Yr T-Note(CBOT)
Mar23 230322 120~060 120~190 119~285 120~190 +0~135 260 3 -337  
Jun23 230327 122~130 122~145 120~220 120~275 -1~145 460,672 1,561,360 -4,147  
Sep23 230327 120~205 120~205 120~205 120~205 -1~145        
Total Volume and Open Interest 460,672 1,561,360 -4,147  
30 Day Federal Funds(CBOT)
Mar23 230327 95.353 95.355 95.350 95.350 -0.003 16,209 192,399 -182  
Apr23 230327 95.200 95.200 95.180 95.180 -0.020 204,052 504,482 -37,427  
May23 230327 95.145 95.145 95.060 95.065 -0.075 230,024 297,313 -8,862  
Jun23 230327 95.205 95.205 95.075 95.085 -0.115 40,733 113,142 +5,113  
Jul23 230327 95.305 95.305 95.120 95.130 -0.155 77,602 223,239 +5,106  
Aug23 230327 95.545 95.545 95.285 95.300 -0.205 71,183 179,692 +1,669  
Total Volume and Open Interest 742,084 1,795,899 -35,535  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230327 149.12 149.29 148.50 148.57 -0.49 1,211 14,112 +154 Hover/Click
Sep23 230327 148.57 148.57 148.57 148.57 -0.49       Hover/Click
Dec23 230327 148.47 148.47 148.47 148.47 -0.49       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230327 145.04 145.66 141.32 143.10 -2.78 93,168 214,918 +3,088  
Sep23 230327 142.50 142.50 142.50 142.50 -2.78 0 4 +0  
Dec23 230327 142.10 142.10 142.10 142.10 -2.78        
Total Volume and Open Interest 93,168 214,922 +3,088  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230327 137.55 137.85 136.17 136.93 -1.07 1,031,761 1,366,560 +78,706 Hover/Click
Sep23 230327 136.09 136.09 136.09 136.09 -1.07 6 26 +2 Hover/Click
Dec23 230327 135.73 135.73 135.73 135.73 -1.07       Hover/Click
Total Volume and Open Interest 1,031,767 1,366,586 +78,708  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230327 119.12 119.17 118.31 118.70 -0.56 762,725 1,478,687 +62,138 Hover/Click
Sep23 230327 118.03 118.03 118.03 118.03 -0.56 0 8 -1 Hover/Click
Dec23 230327 119.77 119.77 119.77 119.77 -0.56       Hover/Click
Total Volume and Open Interest 762,725 1,478,695 +62,137  
Euro-Schatz(EUREX)
Jun23 230327 106.28 106.32 105.96 106.12 -0.24 755,642 1,807,951 +74,737  
Sep23 230327 106.12 106.12 106.12 106.12 -0.24 0 2 +0  
Dec23 230327 106.12 106.12 106.12 106.12 -0.24        
Total Volume and Open Interest 755,642 1,807,953 +74,737  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230327 96.605 96.605 96.605 96.605 -0.070 0 70 +0  
Sep23 230327 96.545 96.545 96.545 96.545 -0.085 0 129 +0  
Total Volume and Open Interest 38 491 -18  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230327 104~10 105~07 104~09 105~07 -0~30 6 4,958 -200 Hover/Click
Jun23 230327 105~08 105~20 103~30 104~27 -0~31 235,281 382,680 +2,267 Hover/Click
Total Volume and Open Interest 192,387 387,671 +2,067  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230327 96.605 96.665 96.550 96.605 -0.065 161,370 526,656 -4,785  
Sep23 230327 96.575 96.620 96.480 96.540 -0.100 178,703 510,583 +2,803  
Dec23 230327 96.725 96.765 96.615 96.680 -0.105 136,991 331,035 +2,840  
Total Volume and Open Interest 1,080,145 3,277,515 -13,115  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230327 96.43 96.58 96.43 96.48 +0.03 36,484 205,588 -6,041  
Sep23 230327 96.51 96.67 96.50 96.55 +0.03 19,067 137,935 +876  
Dec23 230327 96.58 96.74 96.57 96.61 +0.01 16,453 157,155 -3,293  
Mar24 230327 96.64 96.78 96.62 96.67 +0.02 12,349 105,328 -30  
Jun24 230327 96.69 96.83 96.66 96.71 +0.01 12,546 100,846 -558  
Sep24 230327 96.74 96.88 96.72 96.76 +0.01 6,571 75,423 +1,419  
Dec24 230327 96.75 96.90 96.75 96.78 +0.01 3,313 51,282 -406  
Mar25 230327 96.79 96.93 96.77 96.81 +0.01 1,471 25,212 +345  
Jun25 230327 96.86 96.86 96.82 96.82 +0.01 32 1,441 +30  
Sep25 230327 96.87 96.87 96.82 96.82 +0.01 0 441 +0  
Total Volume and Open Interest 108,299 861,004 -7,658  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230327 96.78 96.90 96.75 96.81 +0.02 155,004 995,581 +9,910  
Sep23 230327 96.81 96.81 96.81 96.81 +0.02        
Total Volume and Open Interest 155,004 995,581 +9,910  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230327 97.18 97.34 97.16 97.24 +0.05 191,602 746,592 +9,105  
Sep23 230327 97.24 97.24 97.24 97.24 +0.05        
Total Volume and Open Interest 191,602 746,592 +9,105  
Gold(CMX) Weekly Monthly
Apr23 230327 1982.6 1984.0 1945.0 1953.8 -30.0 285,442 104,501 -27,693 Hover/Click
Jun23 230327 2000.3 2001.5 1962.7 1971.5 -30.2 118,687 330,643 +35,673 Hover/Click
Aug23 230327 2017.0 2018.0 1980.4 1988.7 -30.1 2,911 23,448 +698 Hover/Click
Oct23 230327 2026.2 2030.0 1997.9 2005.3 -29.2 708 8,160 +109 Hover/Click
Dec23 230327 2042.2 2047.1 2013.6 2021.5 -28.3 1,681 18,007 +547 Hover/Click
Feb24 230327 2058.0 2058.0 2030.8 2036.8 -28.1 181 1,942 +13 Hover/Click
Apr24 230327 2053.3 2054.3 2051.6 2051.6 -27.3 26 644 +5 Hover/Click
Jun24 230327 2066.4 2066.4 2066.4 2066.4 -25.7 5 588 -1 Hover/Click
Aug24 230327 2078.8 2078.8 2077.5 2077.5 -26.2 0 39 +0 Hover/Click
Oct24 230327 2091.2 2091.2 2088.5 2088.5 -26.2 0 35 +0 Hover/Click
Dec24 230327 2094.6 2100.6 2094.6 2100.6 -26.2 5 446 +0 Hover/Click
Total Volume and Open Interest 410,828 489,682 +9,508  
Silver(CMX) Weekly Monthly
Mar23 230327 2305.4 2305.4 2305.4 2305.4 -19.3 15 37 +14 Hover/Click
May23 230327 2348.5 2348.5 2300.0 2314.5 -19.4 65,530 92,566 -894 Hover/Click
Jul23 230327 2366.5 2366.5 2319.0 2333.5 -19.3 2,185 14,653 +334 Hover/Click
Sep23 230327 2365.0 2365.0 2338.5 2353.2 -18.4 595 5,594 +120 Hover/Click
Dec23 230327 2386.5 2386.5 2366.5 2380.0 -16.9 261 3,716 +35 Hover/Click
Mar24 230327 2400.0 2400.0 2398.3 2398.3 -16.8 18 455 -2 Hover/Click
May24 230327 2409.7 2409.7 2409.7 2409.7 -16.2 5 140 +0 Hover/Click
Total Volume and Open Interest 68,686 117,685 -397  
Platinum(NYMEX) Weekly Monthly
Apr23 230327 986.9 986.9 963.7 977.1 -6.8 16,699 9,723 -3,038 Hover/Click
Jul23 230327 993.8 993.9 971.6 982.5 -7.8 14,947 47,094 +1,524 Hover/Click
Oct23 230327 995.0 995.0 977.8 988.4 -6.8 270 1,726 +112 Hover/Click
Jan24 230327 994.8 994.8 984.7 993.1 -5.9 4 292 +1 Hover/Click
Total Volume and Open Interest 31,920 58,850 -1,401  
Palladium(NYMEX) Weekly Monthly
Mar23 230327 1392.90 1392.90 1392.90 1392.90 -10.40 0 2 +0 Hover/Click
Jun23 230327 1410.50 1422.00 1389.00 1404.10 -10.30 1,972 11,180 +17 Hover/Click
Sep23 230327 1431.00 1431.00 1415.30 1415.30 -10.10 7 260 +7 Hover/Click
Total Volume and Open Interest 1,979 11,453 +24  
Copper(CMX) Weekly Monthly
Mar23 230327 406.00 412.55 406.00 410.45 +0.30 471 984 -174 Hover/Click
May23 230327 407.50 410.20 402.35 407.85 +0.35 85,508 113,804 -760 Hover/Click
Jul23 230327 407.55 410.65 402.85 408.50 +0.75 14,111 45,260 +834 Hover/Click
Sep23 230327 408.20 410.85 403.80 408.90 +0.95 3,979 15,958 -341 Hover/Click
Dec23 230327 407.90 410.75 404.40 409.10 +1.15 2,208 15,205 -149 Hover/Click
Total Volume and Open Interest 107,824 205,928 -385  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230327 32486 32770 32418 32631 +197 193,251 77,004 +384 Hover/Click
Sep23 230327 32762 32983 32642 32859 +211 165 226 +22 Hover/Click
Dec23 230327 33005 33053 33005 33005 +230 3 4 +1 Hover/Click
Mar24 230327 33156 33156 33156 33156 +193       Hover/Click
Total Volume and Open Interest 193,419 77,234 +407  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230317 32193 32340 31926 32106 -143 38,669 12,451 -3,814 Hover/Click
Jun23 230327 32494 32769 32418 32631 +197 186,545 18,432 -519 Hover/Click
Sep23 230327 32691 32980 32645 32859 +211 440 326 +26 Hover/Click
Dec23 230327 33005 33005 33005 33005 +230 2 5 +1 Hover/Click
Total Volume and Open Interest 186,987 18,763 -492  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230327 4008.00 4034.25 3997.50 4007.25 +6.00 1,944,981 2,124,405 -15,888 Hover/Click
Sep23 230327 4040.00 4067.25 4030.25 4041.00 +8.00 1,568 6,236 +218 Hover/Click
Dec23 230327 4095.00 4095.25 4069.75 4073.50 +11.50 274 2,429 -270 Hover/Click
Mar24 230327 4105.00 4105.00 4105.00 4105.00 +11.00 0 58 +0 Hover/Click
Total Volume and Open Interest 1,946,823 2,135,262 -15,940  
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 230327 4008.00 4034.50 3997.50 4007.25 +6.00 1,342,728 94,661 +3,795 Hover/Click
Sep23 230327 4041.00 4067.50 4030.00 4041.00 +8.00 2,388 1,201 +26 Hover/Click
Dec23 230327 4073.25 4093.25 4070.00 4073.50 +11.50 23 285 +4 Hover/Click
Total Volume and Open Interest 1,345,150 96,270 +3,827  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230327 12916.00 12984.50 12765.50 12788.50 -101.75 676,547 223,179 +3,396 Hover/Click
Sep23 230327 13051.25 13103.75 12900.25 12922.00 -97.00 477 1,368 +33 Hover/Click
Dec23 230327 13050.00 13149.25 13050.00 13050.00 -80.00 0 196 +0 Hover/Click
Total Volume and Open Interest 677,024 224,864 +3,429  
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 230327 12916.00 12976.25 12765.75 12788.50 -101.75 1,275,463 65,079 +2,905 Hover/Click
Sep23 230327 13029.00 13101.00 12898.75 12922.00 -97.00 1,537 1,121 +59 Hover/Click
Total Volume and Open Interest 1,277,013 66,372 +2,961  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230327 2425.30 2457.30 2417.10 2443.70 +23.10 14,640 41,365 -54 Hover/Click
Sep23 230327 2459.80 2459.80 2459.80 2459.80 +22.60       Hover/Click
Dec23 230327 2477.90 2477.90 2477.90 2477.90 +22.70       Hover/Click
Total Volume and Open Interest 14,640 41,365 -54  
Volatility Index(CBOE)
Mar23 230322 21.60 22.10 20.68 20.68 -0.91 60,907 25,670 -14,447  
Apr23 230327 23.25 23.90 22.15 22.27 -0.95 121,533 130,045 -10,116  
May23 230327 23.90 24.42 23.00 23.10 -0.86 61,448 73,720 +8,946  
Jun23 230327 24.40 24.75 23.55 23.65 -0.80 22,393 43,697 +463  
Total Volume and Open Interest 228,054 313,073 +2,437  
S & P 600(CME)
Mar23 230317 1156.25 1156.25 1156.25 1156.25 -10.05        
Jun23 230327 1159.00 1159.00 1159.00 1159.00 +11.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230327 1748.10 1777.50 1745.30 1767.30 +19.60 274,333 480,618 +1,139 Hover/Click
Sep23 230327 1770.60 1791.10 1760.80 1782.20 +20.80 91 2,349 +39 Hover/Click
Dec23 230327 1796.20 1798.80 1774.10 1796.20 +19.60 0 1 +0 Hover/Click
Total Volume and Open Interest 274,424 482,968 +1,178  
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 230327 1748.20 1777.40 1745.40 1767.30 +19.60 128,390 15,608 +294 Hover/Click
Sep23 230327 1764.80 1790.30 1760.00 1782.20 +20.80 158 128 +17 Hover/Click
Total Volume and Open Interest 128,548 15,759 +311  
Nikkei 225(CME)
Jun23 230327 27210 27420 27160 27390 +210 3,433 10,279 -98  
Sep23 230327 27505 27505 27300 27505 +195        
Total Volume and Open Interest 3,433 10,279 -98  
Nikkei 225(SGX) Weekly Monthly
Jun23 230327 27180 27295 26850 27295 +130 43,377 103,564 +1,705  
Sep23 230327 26990 27245 26915 27245 +125 208 360 +203  
Dec23 230327 27035 27035 27035 27035 +125 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230327 27190 27285 26845 27270 +90 951,249 396,466 +9,280  
Sep23 230327 27130 27225 26790 27200 +80 14,546 9,783 -132  
Dec23 230327 26900 26995 26570 26990 +90 1,490 3,402 -40  
Total Volume and Open Interest 1,003,820 541,909 +14,419  
Nikkei 225(JPX)
Jun23 230327 27190 27290 26850 27270 +90 55,873 216,078 +2,044  
Sep23 230327 27130 27220 26790 27200 +80 425 10,675 +1,440  
Dec23 230327 26710 26990 26590 26990 +90 10 31,582 -202  
Total Volume and Open Interest 56,313 292,628 +3,486  
Nikkei 225(CME) Yen
Jun23 230327 27130 27350 27090 27325 +210 27,881 34,173 +827  
Sep23 230327 27270 27270 27270 27270 +210 0 36 -1  
Dec23 230327 27060 27060 27060 27060 +205        
Total Volume and Open Interest 27,881 34,249 +826  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230327 27330 27330 27330 27330 +210        
Sep23 230327 27270 27270 27270 27270 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230327 7083.0 7137.5 7051.0 7092.5 +63.5 73,761 212,499 +4,823  
May23 230327 7017.5 7017.5 7017.5 7017.5 +64.0        
Jun23 230327 6969.5 6969.5 6969.5 6969.5 +64.5 7 1,561 -83  
Sep23 230327 7013.5 7013.5 7013.5 7013.5 +66.0        
Dec23 230327 7047.5 7047.5 7047.5 7047.5 +69.5        
Mar24 230327 7093.5 7093.5 7093.5 7093.5 +75.0        
Total Volume and Open Interest 73,768 214,061 +4,740  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230327 19886 19952 19501 19603 -297 122,486 106,729 -3,961  
Apr23 230327 19937 20003 19556 19658 -302 7,515 11,883 +3,359  
May23 230327 19583 19583 19583 19583 -297 0 615 +0  
Total Volume and Open Interest 131,206 138,629 -653  
DAX(EUREX) Weekly Monthly
Jun23 230327 15200.0 15343.0 15169.0 15291.0 +203.0 97,757 82,162 +5,110  
Sep23 230327 15367.0 15456.0 15323.0 15412.0 +208.0 180 163 +17  
Dec23 230327 15549.0 15549.0 15549.0 15549.0 +212.0 0 1 +0  
Total Volume and Open Interest 97,937 82,326 +5,127  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 34,902 7,890 -5,427  
Jun23 230327 15195.0 15342.0 15169.0 15291.0 +203.0 70,177 15,906 +3,504  
Sep23 230327 15390.0 15412.0 15294.0 15412.0 +208.0 34 28 +0  
Total Volume and Open Interest 70,211 15,934 +3,504  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 1,549,379 1,316,550 -824,190  
Jun23 230327 4102 4134 4083 4108 +41 1,267,202 3,737,483 +93,648  
Sep23 230327 4040 4140 4040 4130 +42 44 7,081 -9  
Total Volume and Open Interest 1,268,349 3,786,779 +94,740  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230327 10616 10722 10604 10670 +168 39,733 141,749 -1,350  
Sep23 230327 10750 10750 10706 10706 +170 1 93 -7  
Dec23 230327 10742 10742 10742 10742 +175 0 344 +0  
Total Volume and Open Interest 39,734 142,186 -1,357  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230327 7444.50 7503.50 7423.50 7478.50 +81.00 120,435 593,998 +2,373  
Sep23 230327 7438.00 7475.50 7438.00 7475.50 +83.50 236 506 +154  
Dec23 230327 7512.50 7512.50 7512.50 7512.50 +83.50 0 8 +0  
Total Volume and Open Interest 104,643 594,512 +2,527  
SPI 200(SFE) Weekly Monthly
Jun23 230327 6981.0 7014.0 6908.0 6992.0 +9.0 38,493 245,903 -6,102  
Sep23 230327 6844.0 6925.0 6844.0 6925.0 +9.0        
Dec23 230327 6906.0 6906.0 6906.0 6906.0 +9.0        
Total Volume and Open Interest 38,586 246,339 -6,057  
FTSE MIB(ISE)
Jun23 230327 25690.00 25885.00 25525.00 25757.00 +314.00 26,687 85,831 +1,465  
Sep23 230327 25930.00 25930.00 25690.00 25824.00 +309.00 85 173 +55  
Dec23 230327 25846.00 25846.00 25846.00 25846.00 +316.00 0 3 +0  
Total Volume and Open Interest 26,772 86,007 +1,520  
KOSPI 200(KFE)
Jun23 230327 316.30 316.45 311.95 314.25 -1.05 216,105 308,743 +2,573  
Sep23 230327 317.55 317.55 313.50 315.50 -0.95 197 19,703 +74  
Dec23 230327 315.00 315.00 315.00 315.00 -2.50 0 28,874 +178  
Total Volume and Open Interest 216,307 373,487 +2,990  
GSCI(CME) Weekly Monthly
Apr23 230327 553.35 563.70 553.35 563.10 +14.10 1 558 +0  
May23 230327 560.60 560.60 560.60 560.60 +14.10        
Jun23 230327 558.10 558.10 558.10 558.10 +9.10        
Total Volume and Open Interest 1 558 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!