Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 28, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230328 1441.50 1469.75 1439.75 1467.75 +25.50 98,099 280,531 -712 Hover/Click
Jul23 230328 1420.00 1446.75 1418.25 1444.50 +23.75 53,101 191,137 +4,765 Hover/Click
Aug23 230328 1376.75 1401.25 1374.25 1398.00 +21.25 5,591 20,368 +241 Hover/Click
Sep23 230328 1313.00 1333.25 1310.25 1330.00 +16.75 2,295 16,417 +94 Hover/Click
Nov23 230328 1289.00 1306.75 1285.25 1303.75 +15.25 25,982 161,337 +2,098 Hover/Click
Jan24 230328 1294.00 1312.25 1291.75 1309.50 +14.50 2,193 18,884 +218 Hover/Click
Mar24 230328 1292.00 1309.00 1289.00 1305.75 +13.25 1,319 16,960 +200 Hover/Click
May24 230328 1293.50 1311.00 1292.00 1308.00 +12.75 980 6,870 +145 Hover/Click
Jul24 230328 1300.75 1313.75 1296.50 1310.50 +12.00 332 2,979 -21 Hover/Click
Aug24 230328 1294.75 1294.75 1294.75 1294.75 +10.25 5 12 +0 Hover/Click
Sep24 230328 1266.75 1266.75 1266.75 1266.75 +9.75 1 143 +0 Hover/Click
Nov24 230328 1235.25 1245.50 1234.50 1244.50 +10.50 303 5,497 +82 Hover/Click
Jan25 230328 1243.75 1245.00 1243.75 1245.00 +9.50 1 21 +1 Hover/Click
Mar25 230328 1237.25 1237.25 1237.25 1237.25 +9.50 0 2 +0 Hover/Click
Total Volume and Open Interest 190,495 721,844 +7,402  
Soybean Meal(CBOT) Weekly Monthly
May23 230328 445.00 458.70 444.80 457.90 +11.90 58,382 154,057 -5,868 Hover/Click
Jul23 230328 440.70 454.20 440.70 453.60 +11.80 40,777 120,506 +1,115 Hover/Click
Aug23 230328 433.60 444.80 433.30 444.00 +9.90 9,108 18,505 +738 Hover/Click
Sep23 230328 422.80 432.30 422.50 431.30 +8.00 5,514 22,320 +413 Hover/Click
Oct23 230328 413.00 421.40 413.00 420.20 +6.40 3,786 15,972 -37 Hover/Click
Dec23 230328 410.50 418.50 410.40 417.20 +6.10 10,705 60,565 +1,188 Hover/Click
Jan24 230328 406.60 412.80 405.50 411.70 +5.60 1,314 11,041 +138 Hover/Click
Mar24 230328 397.40 402.40 395.60 401.00 +4.50 488 7,760 +11 Hover/Click
May24 230328 393.00 396.30 390.70 395.50 +3.90 828 1,865 +304 Hover/Click
Jul24 230328 392.00 394.30 389.90 394.20 +3.60 299 1,309 -1 Hover/Click
Total Volume and Open Interest 131,310 415,169 -1,965  
Soybean Oil(CBOT) Weekly Monthly
May23 230328 54.54 55.22 54.16 55.05 +0.50 51,049 149,913 -169 Hover/Click
Jul23 230328 54.69 55.28 54.26 55.12 +0.47 27,506 119,243 +858 Hover/Click
Aug23 230328 54.33 54.87 53.92 54.64 +0.36 7,646 35,498 +1,296 Hover/Click
Sep23 230328 53.87 54.45 53.50 54.12 +0.27 4,293 30,002 -26 Hover/Click
Oct23 230328 53.33 53.94 53.02 53.55 +0.20 3,007 22,324 -117 Hover/Click
Dec23 230328 53.12 53.71 52.80 53.28 +0.16 11,485 72,663 +769 Hover/Click
Jan24 230328 53.03 53.60 52.73 53.15 +0.11 1,766 12,950 +377 Hover/Click
Mar24 230328 52.74 53.52 52.74 53.08 +0.07 1,160 9,188 +204 Hover/Click
May24 230328 52.80 53.48 52.80 53.09 +0.06 815 3,654 -8 Hover/Click
Jul24 230328 53.25 53.54 52.91 53.17 +0.07 258 2,785 -59 Hover/Click
Total Volume and Open Interest 109,262 463,049 +3,203  
Canola(WCE) Weekly Monthly
May23 230328 753.3 764.7 748.7 762.4 +9.2 17,527 107,520 -9,074 Hover/Click
Jul23 230328 744.0 749.8 736.5 748.0 +5.9 14,328 104,574 +1,327 Hover/Click
Nov23 230328 717.2 724.7 707.0 723.5 +7.0 6,026 80,665 -2,343 Hover/Click
Jan24 230328 720.5 727.8 711.4 727.0 +7.2 651 4,577 +567 Hover/Click
Mar24 230328 723.1 730.8 723.1 730.6 +7.1 1 1,444 +1 Hover/Click
May24 230328 727.7 727.7 727.7 727.7 +7.1 0 4 +0 Hover/Click
Total Volume and Open Interest 38,537 298,943 -9,521  
Corn(CBOT) Weekly Monthly
May23 230328 646.75 651.25 644.50 647.25 -1.00 145,573 472,122 -5,310 Hover/Click
Jul23 230328 628.25 632.00 626.00 629.50 -0.25 93,582 370,751 +3,603 Hover/Click
Sep23 230328 577.50 581.75 574.75 580.50 +2.00 31,269 174,498 -1,997 Hover/Click
Dec23 230328 569.25 573.75 566.25 572.25 +2.50 42,409 274,912 +153 Hover/Click
Mar24 230328 577.25 581.75 574.75 580.50 +2.25 3,711 30,800 +826 Hover/Click
May24 230328 582.00 586.25 579.75 585.25 +2.00 662 8,898 +229 Hover/Click
Jul24 230328 582.00 586.75 581.00 586.00 +1.50 505 5,486 +55 Hover/Click
Sep24 230328 554.00 556.25 553.00 555.25 -0.50 387 1,802 +8 Hover/Click
Dec24 230328 543.50 545.75 542.50 544.00 -1.25 529 13,177 +11 Hover/Click
Mar25 230328 549.75 550.50 548.50 550.50 -1.00 33 216 +3 Hover/Click
Total Volume and Open Interest 318,678 1,354,103 -2,411  
Wheat(CBOT) Weekly Monthly
May23 230328 698.50 704.75 691.50 699.75 +1.75 58,958 184,433 -1,404 Hover/Click
Jul23 230328 709.50 715.75 703.00 711.50 +2.00 25,538 107,319 +1,595 Hover/Click
Sep23 230328 722.25 727.25 714.75 723.50 +2.25 9,204 35,355 +323 Hover/Click
Dec23 230328 737.75 743.75 731.75 740.75 +2.50 6,516 39,933 +432 Hover/Click
Mar24 230328 751.00 754.50 743.25 752.00 +2.25 877 6,807 +64 Hover/Click
May24 230328 756.50 756.75 745.75 754.25 +1.50 253 1,564 +49 Hover/Click
Total Volume and Open Interest 101,570 377,859 +1,119  
Wheat(KCBT) Weekly Monthly
May23 230328 860.00 874.00 855.75 872.50 +12.25 23,642 77,192 -281 Hover/Click
Jul23 230328 847.75 860.50 843.25 859.25 +11.75 14,696 53,138 +390 Hover/Click
Sep23 230328 844.75 857.50 841.25 856.50 +11.75 4,135 19,356 +131 Hover/Click
Dec23 230328 848.75 858.25 842.75 857.25 +11.25 1,618 20,092 +291 Hover/Click
Mar24 230328 849.50 854.75 841.25 853.75 +10.25 156 1,876 -9 Hover/Click
May24 230328 832.25 845.25 832.00 844.75 +10.75 43 239 +21 Hover/Click
Jul24 230328 795.00 808.50 795.00 807.75 +10.50 71 542 +10 Hover/Click
Total Volume and Open Interest 44,363 172,564 +555  
Wheat(MGE) Weekly Monthly
May23 230328 870.50 884.00 869.50 882.50 +9.00 5,654 27,848 +251 Hover/Click
Jul23 230328 872.00 886.00 871.25 884.00 +10.50 2,909 15,065 +183 Hover/Click
Sep23 230328 869.25 883.25 868.50 881.75 +11.25 1,906 13,011 +563 Hover/Click
Dec23 230328 869.75 883.50 869.00 882.50 +11.50 414 4,942 +20 Hover/Click
Mar24 230328 866.50 880.25 866.50 880.25 +11.00 30 194 +3 Hover/Click
May24 230328 872.25 872.25 872.25 872.25 +10.75 0 29 +0 Hover/Click
Total Volume and Open Interest 10,913 61,118 +1,020  
Oats(CBOT) Weekly Monthly
May23 230328 378.00 380.00 372.75 379.25 +2.00 488 2,557 -49 Hover/Click
Jul23 230328 368.00 371.25 367.25 370.25 unch 137 765 -36 Hover/Click
Sep23 230328 369.25 369.50 364.50 367.75 -0.75 38 273 -14 Hover/Click
Dec23 230328 377.00 377.00 373.75 375.00 -1.50 72 461 -8 Hover/Click
Total Volume and Open Interest 735 4,075 -107  
Rough Rice(CBOT) Weekly Monthly
May23 230328 17.78 17.97 17.72 17.75 -0.09 884 4,098 -275 Hover/Click
Jul23 230328 17.80 17.85 17.73 17.74 -0.01 76 876 +44 Hover/Click
Sep23 230328 15.85 15.96 15.80 15.90 +0.06 65 2,472 +41 Hover/Click
Nov23 230328 16.03 16.13 16.02 16.11 +0.12 15 217 +11 Hover/Click
Total Volume and Open Interest 1,041 7,675 -180  
Live Cattle(CME) Weekly Monthly
Apr23 230328 164.800 165.035 164.550 164.950 +0.050 10,020 37,643 -2,941 Hover/Click
Jun23 230328 158.735 159.000 158.400 158.900 +0.020 29,989 125,294 +2,185 Hover/Click
Aug23 230328 158.535 158.880 158.235 158.735 +0.135 9,775 71,039 -47 Hover/Click
Oct23 230328 162.735 163.200 162.500 163.050 +0.315 7,301 32,556 -309 Hover/Click
Dec23 230328 167.235 167.985 167.150 167.800 +0.400 5,118 25,588 +248 Hover/Click
Feb24 230328 170.700 171.300 170.600 171.150 +0.450 2,049 8,411 +180 Hover/Click
Total Volume and Open Interest 64,990 305,866 -632  
Feeder Cattle(CME) Weekly Monthly
Mar23 230328 192.000 192.000 191.500 191.735 -0.615 1,675 2,684 -228 Hover/Click
Apr23 230328 197.100 197.650 196.900 197.235 -0.395 4,664 9,489 -404 Hover/Click
May23 230328 201.235 201.750 200.450 200.800 -0.580 9,418 23,768 -205 Hover/Click
Aug23 230328 216.600 217.300 216.400 216.900 -0.100 3,788 14,960 +501 Hover/Click
Sep23 230328 219.080 220.000 219.035 219.535 +0.085 1,510 4,570 -264 Hover/Click
Oct23 230328 221.130 222.080 220.950 221.600 +0.115 747 1,967 +4 Hover/Click
Nov23 230328 222.000 223.150 222.000 222.485 -0.115 352 1,137 +7 Hover/Click
Total Volume and Open Interest 22,240 59,342 -550  
Lean Hogs(CME) Weekly Monthly
Apr23 230328 78.000 78.250 77.400 77.750 -0.880 10,158 30,586 -1,049 Hover/Click
May23 230328 86.030 86.830 84.530 86.000 -0.730 245 1,799 -62  
Jun23 230328 92.900 93.350 91.250 92.730 -0.350 21,678 93,688 -1,414 Hover/Click
Jul23 230328 94.800 95.330 93.430 94.680 -0.470 8,358 21,436 +412 Hover/Click
Aug23 230328 94.580 95.380 93.650 94.830 -0.450 4,827 25,643 -153 Hover/Click
Oct23 230328 84.400 85.180 83.850 84.930 +0.080 2,724 25,720 +155 Hover/Click
Dec23 230328 78.980 79.930 78.830 79.830 +0.430 1,073 14,960 +8 Hover/Click
Feb24 230328 82.630 83.350 82.450 83.330 +0.700 439 6,389 +15 Hover/Click
Total Volume and Open Interest 49,568 222,075 -2,105  
Class III Milk(CME) Weekly Monthly
Mar23 230328 18.09 18.09 18.05 18.05 -0.02 45 5,037 +1 Hover/Click
Apr23 230328 19.78 19.80 19.30 19.52 -0.24 424 5,334 +73 Hover/Click
May23 230328 19.05 19.05 18.34 18.58 -0.44 340 3,520 +56 Hover/Click
Jun23 230328 18.69 18.72 18.21 18.35 -0.25 123 2,537 +58 Hover/Click
Jul23 230328 18.99 18.99 18.70 18.76 -0.12 31 1,663 -2 Hover/Click
Aug23 230328 19.29 19.32 19.17 19.18 -0.06 44 1,175 -3 Hover/Click
Sep23 230328 19.60 19.66 19.42 19.42 -0.02 35 1,265 +10 Hover/Click
Oct23 230328 19.66 19.67 19.56 19.56 -0.09 35 983 +7 Hover/Click
Nov23 230328 19.60 19.61 19.44 19.46 -0.14 38 886 +10 Hover/Click
Dec23 230328 19.18 19.18 19.18 19.18 -0.11 18 743 +7 Hover/Click
Jan24 230328 18.95 18.95 18.94 18.95 unch 0 124 +0 Hover/Click
Feb24 230328 18.95 18.95 18.95 18.95 unch 0 139 +0 Hover/Click
Mar24 230328 18.91 18.91 18.91 18.91 unch 0 186 +0 Hover/Click
Total Volume and Open Interest 1,133 23,716 +217  
Cocoa(ICE) Weekly Monthly
May23 230328 2903 2922 2888 2901 -1 28,448 123,817 +1,777 Hover/Click
Jul23 230328 2858 2879 2852 2870 +11 17,978 99,590 +3,854 Hover/Click
Sep23 230328 2834 2853 2828 2844 +12 5,548 50,206 -399 Hover/Click
Dec23 230328 2798 2810 2789 2803 +10 3,672 53,337 +669 Hover/Click
Mar24 230328 2745 2756 2733 2748 +9 1,291 24,356 -97 Hover/Click
May24 230328 2713 2732 2710 2723 +6 540 5,374 +286 Hover/Click
Jul24 230328 2694 2713 2690 2702 +5 155 5,267 +0 Hover/Click
Total Volume and Open Interest 57,721 365,257 +6,148  
Coffee "C"(ICE) Weekly Monthly
May23 230328 177.50 178.70 173.50 173.75 -3.15 23,743 72,990 -3,447 Hover/Click
Jul23 230328 176.70 177.35 172.60 173.00 -3.15 13,201 47,535 +1,269 Hover/Click
Sep23 230328 175.20 175.70 171.25 171.65 -2.90 5,713 33,617 +398 Hover/Click
Dec23 230328 173.35 174.05 169.80 170.25 -2.65 4,192 27,630 +89 Hover/Click
Mar24 230328 172.95 173.60 169.90 170.20 -2.55 1,798 9,068 +257 Hover/Click
May24 230328 173.60 173.60 170.70 171.05 -2.50 1,043 6,343 +274 Hover/Click
Total Volume and Open Interest 50,079 201,587 -1,230  
Orange Juice(ICE) Weekly Monthly
May23 230328 248.35 256.20 248.20 252.40 -0.15 575 7,865 -93 Hover/Click
Jul23 230328 239.50 245.00 239.40 242.10 -0.40 49 1,071 +47 Hover/Click
Sep23 230328 232.60 235.45 232.60 233.80 -0.80 12 474 -4 Hover/Click
Nov23 230328 226.95 227.40 225.30 225.30 -0.80 5 116 +3 Hover/Click
Jan24 230328 215.35 215.35 215.35 215.35 -1.05 0 8 +0 Hover/Click
Mar24 230328 204.30 204.30 204.30 204.30 -0.35       Hover/Click
Total Volume and Open Interest 641 9,534 -47  
Sugar #11(ICE) Weekly Monthly
May23 230328 20.99 21.45 20.96 21.31 +0.38 46,275 345,617 -3,674 Hover/Click
Jul23 230328 20.45 20.95 20.45 20.83 +0.38 28,373 258,260 +4,033 Hover/Click
Oct23 230328 20.18 20.63 20.18 20.53 +0.36 8,491 133,791 +944 Hover/Click
Mar24 230328 20.09 20.53 20.09 20.43 +0.34 4,851 105,297 +484 Hover/Click
May24 230328 19.10 19.48 19.09 19.38 +0.32 1,142 29,946 +249 Hover/Click
Jul24 230328 18.34 18.74 18.34 18.63 +0.32 696 26,836 +101 Hover/Click
Oct24 230328 17.91 18.27 17.90 18.17 +0.31 526 19,869 +64 Hover/Click
Mar25 230328 17.82 18.18 17.81 18.08 +0.30 289 14,463 +117 Hover/Click
May25 230328 17.19 17.48 17.17 17.41 +0.30 48 6,518 +19 Hover/Click
Total Volume and Open Interest 90,834 944,909 +2,413  
London Cocoa(LCE) Weekly Monthly
May23 230328 2147 2148 2128 2141 -1 7,599 78,755 +756 Hover/Click
Jul23 230328 2145 2145 2128 2139 -1 5,628 56,519 +714 Hover/Click
Sep23 230328 2127 2128 2116 2125 +1 3,183 46,053 +564 Hover/Click
Dec23 230328 2071 2072 2058 2070 unch 1,971 50,125 +199 Hover/Click
Mar24 230328 2013 2017 2002 2015 +2 1,819 39,083 -56 Hover/Click
May24 230328 1986 1995 1982 1995 unch 1,439 10,956 -555 Hover/Click
Jul24 230328 1973 1982 1973 1982 +1 27 5,194 +12 Hover/Click
Total Volume and Open Interest 21,688 291,554 +1,648  
London Sugar(LCE) Weekly Monthly
May23 230328 607.00 619.40 605.60 616.20 +12.70 4,942 40,956 -740 Hover/Click
Aug23 230328 592.00 604.60 590.90 602.10 +13.80 4,465 24,078 +390 Hover/Click
Oct23 230328 575.00 588.60 574.80 585.90 +13.50 1,833 12,660 +161 Hover/Click
Dec23 230328 562.00 573.30 562.00 571.00 +11.50 504 7,558 +52 Hover/Click
Mar24 230328 551.40 559.50 550.60 558.00 +9.70 259 5,137 +202 Hover/Click
Total Volume and Open Interest 12,067 92,081 +106  
Cotton(ICE) Weekly Monthly
May23 230328 79.66 82.52 79.66 82.52 +3.00 18,669 90,347 -1,300 Hover/Click
Jul23 230328 80.26 82.99 80.20 82.97 +2.98 11,677 50,122 +780 Hover/Click
Oct23 230328 82.75 83.33 82.75 83.33 +2.39 3 17 -2 Hover/Click
Dec23 230328 80.66 83.50 80.66 83.28 +2.53 5,938 49,548 +1,041 Hover/Click
Mar24 230328 81.00 83.06 80.78 82.98 +2.54 425 5,339 +8 Hover/Click
May24 230328 80.73 82.67 80.73 82.67 +2.47 180 1,613 +32 Hover/Click
Total Volume and Open Interest 37,159 201,252 +571  
Crude Oil(NYM) Weekly Monthly
May23 230328 72.86 73.93 72.19 73.20 +0.39 353,598 320,685 -21,790 Hover/Click
Jun23 230328 72.93 74.04 72.33 73.34 +0.41 125,005 245,816 -3,990 Hover/Click
Jul23 230328 72.88 73.97 72.28 73.29 +0.41 74,371 215,685 -3,942 Hover/Click
Aug23 230328 72.63 73.70 72.11 73.06 +0.39 32,018 76,699 -1,371 Hover/Click
Sep23 230328 72.26 73.37 71.77 72.72 +0.37 47,203 142,024 +4,734 Hover/Click
Oct23 230328 71.95 72.97 71.46 72.34 +0.36 12,344 70,363 +662 Hover/Click
Nov23 230328 71.50 72.59 71.08 71.98 +0.35 6,730 34,298 +477 Hover/Click
Dec23 230328 71.23 72.25 70.72 71.64 +0.34 69,646 219,784 +361 Hover/Click
Jan24 230328 70.79 71.80 70.69 71.29 +0.33 3,447 38,977 +243 Hover/Click
Feb24 230328 71.48 71.48 70.95 70.95 +0.32 2,263 22,520 +272 Hover/Click
Mar24 230328 70.19 71.10 69.82 70.64 +0.31 5,722 29,242 +234 Hover/Click
Apr24 230328 69.88 70.73 69.88 70.34 +0.29 1,030 17,348 +80 Hover/Click
May24 230328 70.23 70.23 69.80 70.08 +0.28 2,817 13,873 +1,809 Hover/Click
Jun24 230328 69.38 70.38 69.00 69.81 +0.28 21,126 76,324 -281 Hover/Click
Jul24 230328 69.90 69.95 69.51 69.51 +0.26 1,931 10,162 -21 Hover/Click
Aug24 230328 69.22 69.22 69.22 69.22 +0.25 843 9,411 +44 Hover/Click
Total Volume and Open Interest 804,458 1,798,836 -24,323  
e-miNY Crude Oil(NYM)
May23 230328 72.800 73.925 72.200 73.200 +0.400 15,655 2,993 +514  
Jun23 230328 72.925 74.025 72.350 73.350 +0.425 539 931 +58  
Jul23 230328 72.925 73.950 72.325 73.300 +0.425 78 141 -19  
Aug23 230328 72.525 73.675 72.125 73.050 +0.375 16 52 -4  
Sep23 230328 72.250 73.325 71.800 72.725 +0.375 14 57 -2  
Oct23 230328 72.350 72.500 71.900 72.350 +0.375 1 6 +0  
Nov23 230328 72.100 72.100 71.500 71.975 +0.350 2 14 +0  
Dec23 230328 71.225 72.225 70.750 71.650 +0.350 67 350 -23  
Jan24 230328 71.300 71.500 70.900 71.300 +0.350 0 9 +0  
Feb24 230328 70.950 70.950 70.950 70.950 +0.325 3 14 +0  
Total Volume and Open Interest 16,383 4,655 +523  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230328 276.47 280.73 274.07 276.96 -0.08 34,893 23,455 -7,246 Hover/Click
May23 230328 264.14 268.11 262.40 264.61 -0.54 64,265 84,251 +6,382 Hover/Click
Jun23 230328 255.73 259.79 254.56 256.80 -0.35 31,730 43,743 +3,167 Hover/Click
Jul23 230328 254.05 257.10 252.58 254.55 -0.28 10,899 24,760 +989 Hover/Click
Aug23 230328 254.60 256.26 252.00 253.83 -0.32 4,039 13,765 +49 Hover/Click
Sep23 230328 252.23 255.97 251.75 253.74 -0.31 3,098 15,249 +253 Hover/Click
Oct23 230328 252.15 255.87 251.78 253.65 -0.29 2,032 12,205 -303 Hover/Click
Nov23 230328 253.54 255.01 251.27 253.28 -0.26 1,577 11,028 -74 Hover/Click
Dec23 230328 252.20 254.76 250.57 252.57 -0.29 4,485 21,577 -48 Hover/Click
Jan24 230328 251.00 254.22 250.29 252.16 -0.35 238 3,907 -5 Hover/Click
Feb24 230328 251.00 253.51 249.74 251.49 -0.42 155 2,547 +25 Hover/Click
Mar24 230328 250.00 252.21 248.68 250.22 -0.50 323 3,159 +46 Hover/Click
Apr24 230328 248.20 249.50 248.20 248.24 -0.59 179 2,696 +32 Hover/Click
May24 230328 247.00 247.34 246.45 247.17 -0.68 94 1,336 +13 Hover/Click
Total Volume and Open Interest 158,507 274,943 +3,371  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230328 268.43 272.30 265.39 271.21 +2.79 27,583 23,962 -7,658 Hover/Click
May23 230328 265.41 269.04 262.68 268.05 +2.54 66,110 96,277 +1,126 Hover/Click
Jun23 230328 259.36 262.67 256.95 261.67 +2.30 35,470 59,331 +336 Hover/Click
Jul23 230328 253.77 256.57 251.31 255.66 +2.06 16,428 30,859 -226 Hover/Click
Aug23 230328 247.91 250.48 245.91 249.65 +1.81 7,321 12,865 +137 Hover/Click
Sep23 230328 240.90 244.43 240.20 243.61 +1.49 7,733 24,404 +275 Hover/Click
Oct23 230328 224.70 226.67 223.50 225.67 +0.72 3,017 15,054 +614 Hover/Click
Nov23 230328 218.43 220.80 217.90 219.83 +0.59 2,008 11,610 +74 Hover/Click
Dec23 230328 215.25 216.74 213.39 215.77 +0.60 2,091 13,872 -225 Hover/Click
Jan24 230328 212.60 214.52 212.30 213.98 +0.69 331 9,683 -52 Hover/Click
Total Volume and Open Interest 168,178 303,909 -5,588  
e-miNY RBOB Gasoline(NYM)
Apr23 230328 271.21 271.21 271.21 271.21 +2.79 3 0 -3  
May23 230328 268.05 268.05 268.05 268.05 +2.54        
Jun23 230328 261.67 261.67 261.67 261.67 +2.30 0 2 +0  
Jul23 230328 255.66 255.66 255.66 255.66 +2.06 0 2 +0  
Total Volume and Open Interest 3 4 -3  
Natural Gas(NYM) Weekly Monthly
Apr23 230328 2.089 2.122 1.998 2.030 -0.058 39,811 21,580 -7,599 Hover/Click
May23 230328 2.221 2.260 2.142 2.147 -0.068 143,177 356,243 +5,686 Hover/Click
Jun23 230328 2.460 2.499 2.382 2.386 -0.072 27,143 74,362 +1,537 Hover/Click
Jul23 230328 2.734 2.757 2.654 2.659 -0.067 26,419 119,663 +3,636 Hover/Click
Aug23 230328 2.788 2.809 2.711 2.715 -0.057 12,727 44,438 +343 Hover/Click
Sep23 230328 2.747 2.775 2.685 2.689 -0.047 14,501 102,214 +1,598 Hover/Click
Oct23 230328 2.839 2.873 2.782 2.788 -0.045 16,776 101,105 +677 Hover/Click
Nov23 230328 3.232 3.254 3.161 3.168 -0.049 2,964 43,725 -46 Hover/Click
Dec23 230328 3.723 3.724 3.639 3.648 -0.043 2,905 40,178 +26 Hover/Click
Jan24 230328 3.911 3.926 3.841 3.853 -0.034 6,547 76,374 -269 Hover/Click
Feb24 230328 3.816 3.819 3.740 3.749 -0.033 2,997 23,240 -334 Hover/Click
Mar24 230328 3.503 3.521 3.437 3.448 -0.033 4,711 38,983 +646 Hover/Click
Apr24 230328 3.227 3.242 3.158 3.170 -0.033 4,929 46,619 -301 Hover/Click
May24 230328 3.228 3.229 3.163 3.174 -0.030 1,517 17,829 +263 Hover/Click
Jun24 230328 3.361 3.365 3.313 3.328 -0.037 971 6,672 +107 Hover/Click
Jul24 230328 3.500 3.500 3.467 3.475 -0.045 920 6,892 +74 Hover/Click
Total Volume and Open Interest 316,003 1,277,630 +8,502  
Brent Crude Oil(ICE) Weekly Monthly
May23 230328 78.23 79.20 77.54 78.65 +0.53 146,945 170,163 -16,451 Hover/Click
Jun23 230328 77.83 78.70 77.09 78.14 +0.38 335,759 557,598 +1,348 Hover/Click
Jul23 230328 77.79 78.53 76.96 77.98 +0.30 141,661 314,408 +16,289 Hover/Click
Aug23 230328 77.58 78.27 76.76 77.74 +0.25 66,594 172,324 +12,408 Hover/Click
Sep23 230328 77.29 77.96 76.45 77.42 +0.22 66,864 150,634 -94 Hover/Click
Oct23 230328 76.91 77.60 76.14 77.07 +0.20 22,623 84,673 -1,368 Hover/Click
Nov23 230328 76.59 77.27 75.82 76.74 +0.20 17,548 78,996 +1,331 Hover/Click
Dec23 230328 76.23 76.95 75.48 76.41 +0.20 93,687 223,087 -368 Hover/Click
Jan24 230328 75.50 76.61 75.17 76.08 +0.19 5,929 44,613 +1 Hover/Click
Feb24 230328 75.62 76.19 75.39 75.76 +0.18 1,818 54,975 -57 Hover/Click
Mar24 230328 75.25 75.95 74.69 75.48 +0.18 4,851 38,012 +844 Hover/Click
Apr24 230328 75.36 75.60 75.08 75.21 +0.17 587 12,419 -193 Hover/Click
May24 230328 74.55 74.96 74.55 74.96 +0.16 970 12,955 +215 Hover/Click
Jun24 230328 74.51 75.22 73.86 74.71 +0.16 16,910 81,608 -442 Hover/Click
Total Volume and Open Interest 969,250 2,283,664 +10,631  
Gas Oil(ICE) Weekly Monthly
Apr23 230328 783.25 792.00 772.75 782.75 +14.25 34,114 82,283 +766 Hover/Click
May23 230328 760.50 769.50 754.00 764.25 +18.50 64,791 107,801 -1,504 Hover/Click
Jun23 230328 743.50 752.00 737.75 747.00 +17.50 50,659 80,904 +1,806 Hover/Click
Jul23 230328 737.50 744.75 731.50 740.25 +17.25 24,592 44,124 +1,124 Hover/Click
Aug23 230328 736.00 741.25 729.25 737.25 +16.75 10,651 30,199 +5 Hover/Click
Sep23 230328 732.00 739.50 727.75 735.75 +16.50 10,232 33,845 -321 Hover/Click
Oct23 230328 733.00 738.00 726.50 734.75 +16.50 4,577 22,991 +239 Hover/Click
Nov23 230328 726.50 734.00 723.50 730.25 +16.25 2,963 18,555 +77 Hover/Click
Dec23 230328 719.50 727.75 715.75 724.00 +16.00 10,763 59,917 -509 Hover/Click
Jan24 230328 718.00 722.25 713.25 720.50 +15.50 1,081 14,875 +114 Hover/Click
Total Volume and Open Interest 220,015 565,592 +2,375  
WTI Crude Oil(ICE) Weekly Monthly
May23 230328 73.01 73.92 72.20 73.20 +0.39 32,342 73,452 -1,876 Hover/Click
Jun23 230328 73.14 74.03 72.35 73.34 +0.41 47,024 78,335 +2,354 Hover/Click
Jul23 230328 72.85 73.96 72.36 73.29 +0.41 32,223 37,531 +1,129 Hover/Click
Aug23 230328 72.52 73.69 72.17 73.06 +0.39 15,730 20,139 -22 Hover/Click
Sep23 230328 72.55 73.34 72.22 72.72 +0.37 11,362 36,864 +1,184 Hover/Click
Oct23 230328 72.33 72.95 71.87 72.34 +0.36 4,073 11,504 -180 Hover/Click
Nov23 230328 71.51 72.57 71.51 71.98 +0.35 2,752 9,726 +1,053 Hover/Click
Dec23 230328 71.21 72.21 70.74 71.64 +0.34 12,534 79,163 +363 Hover/Click
Jan24 230328 70.82 71.29 70.82 71.29 +0.33 462 6,208 +35 Hover/Click
Feb24 230328 70.95 70.95 70.95 70.95 +0.32 236 2,895 +11 Hover/Click
Mar24 230328 70.64 70.64 70.64 70.64 +0.31 537 4,165 +177 Hover/Click
Apr24 230328 70.34 70.34 70.34 70.34 +0.29 5 1,208 +1 Hover/Click
May24 230328 70.08 70.08 70.08 70.08 +0.28 50 1,008 +32 Hover/Click
Jun24 230328 69.34 70.36 69.34 69.81 +0.28 2,930 14,424 +16 Hover/Click
Jul24 230328 69.51 69.51 69.51 69.51 +0.26 301 1,150 -143 Hover/Click
Aug24 230328 69.22 69.22 69.22 69.22 +0.25 0 946 +0 Hover/Click
Total Volume and Open Interest 168,000 444,190 +4,762  
US Dollar Index(ICE) Weekly Monthly
Jun23 230328 102.425 102.430 102.040 102.105 -0.412 7,355 30,285 -327 Hover/Click
Sep23 230328 102.100 102.110 101.850 101.865 -0.418 2 518 +1 Hover/Click
Dec23 230328 101.695 101.695 101.695 101.695 -0.332 0 5 +0 Hover/Click
Total Volume and Open Interest 7,357 30,808 -326  
Australian Dollar(CME) Weekly Monthly
Jun23 230328 66.71 67.32 66.70 67.22 +0.53 60,246 151,576 -2,310 Hover/Click
Sep23 230328 67.15 67.53 67.15 67.45 +0.54 102 431 -66 Hover/Click
Dec23 230328 67.61 67.68 67.61 67.61 +0.52 0 82 +0 Hover/Click
Total Volume and Open Interest 60,418 152,840 -2,376  
British Pound(CME) Weekly Monthly
Jun23 230328 123.09 123.70 123.02 123.58 +0.48 61,451 185,598 +2,197 Hover/Click
Sep23 230328 123.45 123.80 123.15 123.69 +0.47 215 742 -22 Hover/Click
Dec23 230328 123.45 123.82 123.18 123.72 +0.46 4 8,365 -1 Hover/Click
Total Volume and Open Interest 62,580 197,108 +2,248  
Canadian Dollar(CME) Weekly Monthly
Jun23 230328 73.31 73.67 73.13 73.61 +0.26 62,653 173,923 -2,858 Hover/Click
Sep23 230328 73.36 73.77 73.25 73.71 +0.25 82 2,291 +15 Hover/Click
Dec23 230328 73.68 73.82 73.37 73.78 +0.23 17 1,067 +4 Hover/Click
Mar24 230328 73.86 73.93 73.47 73.86 +0.22 2 129 +1 Hover/Click
Total Volume and Open Interest 62,784 178,188 -2,850  
Japanese Yen(CME) Weekly Monthly
Jun23 230328 76.94 77.63 76.94 77.40 +0.45 127,844 162,242 -1,279 Hover/Click
Sep23 230328 78.08 78.61 78.05 78.41 +0.46 22 1,787 +13 Hover/Click
Dec23 230328 79.40 79.58 79.40 79.40 +0.47 4 173 +0 Hover/Click
Total Volume and Open Interest 128,008 170,431 -1,254  
Swiss Franc(CME) Weekly Monthly
Jun23 230328 110.21 110.43 109.41 109.76 -0.41 10,714 34,394 -182 Hover/Click
Sep23 230328 110.74 111.34 110.42 110.74 -0.43 3 366 -1 Hover/Click
Dec23 230328 111.55 112.00 111.23 111.55 -0.40 0 44 +0 Hover/Click
Total Volume and Open Interest 10,717 34,804 -183  
EuroFX(CME) Weekly Monthly
Jun23 230328 108.51 109.01 108.50 108.96 +0.47 125,962 720,022 -1,488 Hover/Click
Sep23 230328 109.11 109.46 109.05 109.42 +0.47 581 5,774 +13 Hover/Click
Dec23 230328 109.65 109.81 109.55 109.80 +0.48 17 1,722 +2 Hover/Click
Total Volume and Open Interest 126,848 732,306 -1,388  
Mexican Peso(CME) Weekly Monthly
Jun23 230328 536.63 540.38 536.13 539.25 +2.75 51,779 231,242 +4,205 Hover/Click
Sep23 230328 529.25 529.25 529.25 529.25 +2.25 1 639 +1 Hover/Click
Total Volume and Open Interest 51,790 231,926 +4,206  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230328 61.9600 62.5500 61.9600 62.4800 +0.5500 21,056 31,369 +458 Hover/Click
Sep23 230328 62.2500 62.4200 62.2500 62.4200 +0.5400 0 7 +0 Hover/Click
Total Volume and Open Interest 21,056 31,377 +458  
Brazilian Real(CME) Weekly Monthly
Apr23 230328 192.30 194.10 192.30 193.30 +1.65 8,973 32,062 -3,265  
May23 230328 191.40 193.25 191.40 192.50 +1.70 4,250 9,081 +2,455  
Jun23 230328 190.90 192.15 190.90 191.40 +1.80 102 1,653 -35 Hover/Click
Jul23 230328 190.35 190.35 190.35 190.35 +1.70 0 1 +0  
Total Volume and Open Interest 13,325 42,797 -845  
Bitcoin RR(CME) Weekly Monthly
Mar23 230328 27175 27550 26650 27455 +475 11,152 8,454 -1,792 Hover/Click
Apr23 230328 27395 27735 26860 27650 +430 3,458 4,762 +1,217 Hover/Click
May23 230328 27495 27885 27025 27805 +415 212 366 +7 Hover/Click
Jun23 230328 27550 27945 27130 27880 +410 31 353 +16 Hover/Click
Jul23 230328 27420 27995 27215 27930 +410 1 11 +1 Hover/Click
Total Volume and Open Interest 14,854 13,971 -551  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230328 130~110 130~250 129~260 129~300 -0~130 251,086 1,209,438 +4,069 Hover/Click
Sep23 230328 129~300 130~190 129~300 130~020 -0~130 8 48 +2 Hover/Click
Dec23 230328 129~270 129~270 129~270 129~270 -0~130       Hover/Click
Total Volume and Open Interest 251,094 1,209,486 +4,071  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230328 114~315 115~075 114~170 114~205 -0~110 1,348,508 4,122,633 +6,147 Hover/Click
Sep23 230328 115~230 115~315 115~110 115~135 -0~105 32 156 +1 Hover/Click
Dec23 230328 116~085 116~085 116~085 116~085 -0~105       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230328 109~102 109~102 109~094 109~102 -0~100 2 30 -277 Hover/Click
Jun23 230328 109~210 109~264 109~072 109~102 -0~100 1,085,432 4,334,165 -11,621 Hover/Click
Sep23 230328 109~262 109~262 109~262 109~262 -0~100 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230328 103~013 103~091 102~315 103~013 -0~034 2 475 +0 Hover/Click
Jun23 230328 103~151 103~181 103~064 103~083 -0~060 502,595 2,330,825 -8,810 Hover/Click
Sep23 230328 103~274 103~284 103~274 103~284 -0~060 5 40 +4 Hover/Click
Total Volume and Open Interest 502,602 2,331,340 -8,806  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230328 95.490 95.495 95.425 95.485 -0.015 33,962 199,576 -1,527  
Sep23 230328 95.500 95.520 95.410 95.490 -0.050 29,044 112,666 +1,320  
Dec23 230328 95.660 95.700 95.585 95.660 -0.065 30,624 108,171 -783  
Mar24 230328 95.900 95.940 95.830 95.900 -0.060 22,516 68,600 +990  
Jun24 230328 96.120 96.160 96.055 96.120 -0.055 26,114 98,430 +209  
Sep24 230328 96.275 96.320 96.215 96.275 -0.060 20,315 85,353 +1,453  
Dec24 230328 96.355 96.395 96.285 96.345 -0.065 15,961 103,012 +1,097  
Mar25 230328 96.400 96.435 96.335 96.390 -0.065 13,124 61,179 +1,608  
Jun25 230328 96.410 96.475 96.380 96.430 -0.065 7,514 41,201 +50  
Sep25 230328 96.450 96.510 96.425 96.475 -0.065 6,961 29,156 +879  
Dec25 230328 96.520 96.550 96.480 96.520 -0.070 6,646 37,469 +1,458  
Mar26 230328 96.555 96.585 96.525 96.555 -0.075 5,326 27,054 +208  
Jun26 230328 96.585 96.610 96.550 96.580 -0.075 3,019 9,639 -156  
Sep26 230328 96.615 96.640 96.590 96.610 -0.075 3,743 14,304 +150  
Dec26 230328 96.665 96.680 96.625 96.650 -0.075 2,062 14,776 -24  
Mar27 230328 96.700 96.720 96.670 96.695 -0.075 2,152 16,253 -152  
Jun27 230328 96.745 96.755 96.720 96.730 -0.075 535 8,104 -67  
Sep27 230328 96.755 96.785 96.745 96.755 -0.080 676 3,619 +270  
Total Volume and Open Interest 244,905 1,197,713 +8,176  
Ultra T-Bond(CBOT)
Mar23 230322 141~14 141~14 139~28 141~14 +1~01 178 431 -12  
Jun23 230328 139~17 140~08 138~31 139~04 -0~18 170,649 1,419,749 -5,064  
Sep23 230328 139~04 139~04 139~04 139~04 -0~18 0 2 +0  
Total Volume and Open Interest 170,649 1,419,751 -5,064  
Ultra 10-Yr T-Note(CBOT)
Mar23 230322 120~060 120~190 119~285 120~190 +0~135 260 3 -337  
Jun23 230328 120~270 121~045 120~125 120~160 -0~115 317,411 1,564,639 +3,279  
Sep23 230328 120~090 120~090 120~090 120~090 -0~115        
Total Volume and Open Interest 317,411 1,564,639 +3,279  
30 Day Federal Funds(CBOT)
Mar23 230328 95.350 95.353 95.350 95.350 unch 12,642 193,792 +1,393  
Apr23 230328 95.185 95.190 95.180 95.190 +0.010 114,347 480,021 -24,461  
May23 230328 95.065 95.090 95.050 95.080 +0.015 110,702 300,788 +3,475  
Jun23 230328 95.085 95.115 95.055 95.095 +0.010 25,306 110,704 -2,438  
Jul23 230328 95.145 95.180 95.090 95.145 +0.015 80,353 224,264 +1,025  
Aug23 230328 95.300 95.350 95.230 95.280 -0.020 47,014 180,406 +714  
Total Volume and Open Interest 454,348 1,776,346 -19,553  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230328 148.55 148.55 148.14 148.36 -0.21 1,488 13,958 -154 Hover/Click
Sep23 230328 148.36 148.36 148.36 148.36 -0.21       Hover/Click
Dec23 230328 148.26 148.26 148.26 148.26 -0.21       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230328 141.86 142.18 140.04 140.88 -2.22 66,823 204,324 -10,594  
Sep23 230328 140.28 140.28 140.28 140.28 -2.22 0 3 -1  
Dec23 230328 139.88 139.88 139.88 139.88 -2.22        
Total Volume and Open Interest 66,823 204,327 -10,595  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230328 136.42 136.56 135.55 136.02 -0.91 778,699 1,276,342 -90,218 Hover/Click
Sep23 230328 135.28 135.38 135.02 135.18 -0.91 0 22 -4 Hover/Click
Dec23 230328 134.82 134.82 134.82 134.82 -0.91       Hover/Click
Total Volume and Open Interest 778,699 1,276,364 -90,222  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230328 118.38 118.49 117.92 118.19 -0.51 554,644 1,452,875 -25,812 Hover/Click
Sep23 230328 117.52 117.52 117.52 117.52 -0.51 2 10 +2 Hover/Click
Dec23 230328 119.26 119.26 119.26 119.26 -0.51       Hover/Click
Total Volume and Open Interest 554,646 1,452,885 -25,810  
Euro-Schatz(EUREX)
Jun23 230328 105.98 106.05 105.82 105.93 -0.19 485,738 1,704,655 -103,296  
Sep23 230328 105.93 105.93 105.93 105.93 -0.19 0 2 +0  
Dec23 230328 105.93 105.93 105.93 105.93 -0.19        
Total Volume and Open Interest 485,738 1,704,657 -103,296  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230328 96.610 96.610 96.605 96.605 unch 0 70 +0  
Sep23 230328 96.490 96.490 96.490 96.490 -0.055 0 129 +0  
Total Volume and Open Interest 0 491 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230328 104~14 104~22 104~13 104~22 -0~17 17 3,438 -1,520 Hover/Click
Jun23 230328 104~10 104~11 103~14 103~28 -0~31 236,190 382,090 -590 Hover/Click
Total Volume and Open Interest 236,207 385,561 -2,110  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230328 96.595 96.625 96.555 96.600 -0.005 88,768 528,421 +1,765  
Sep23 230328 96.515 96.535 96.455 96.490 -0.050 103,696 514,573 +3,990  
Dec23 230328 96.655 96.670 96.575 96.610 -0.070 90,979 331,455 +420  
Total Volume and Open Interest 765,806 3,264,470 -13,045  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230328 96.47 96.47 96.40 96.44 -0.04 36,560 203,771 -1,817  
Sep23 230328 96.54 96.55 96.46 96.49 -0.06 30,568 137,545 -390  
Dec23 230328 96.59 96.60 96.49 96.54 -0.07 23,613 152,187 -4,968  
Mar24 230328 96.64 96.66 96.53 96.60 -0.07 15,463 104,877 -451  
Jun24 230328 96.70 96.71 96.59 96.64 -0.07 20,324 102,458 +1,612  
Sep24 230328 96.74 96.75 96.63 96.68 -0.08 11,196 77,125 +1,702  
Dec24 230328 96.76 96.78 96.65 96.71 -0.07 4,684 51,473 +191  
Mar25 230328 96.78 96.80 96.68 96.74 -0.07 3,671 25,666 +454  
Jun25 230328 96.75 96.75 96.75 96.75 -0.07 40 1,461 +20  
Sep25 230328 96.75 96.75 96.75 96.75 -0.07 20 441 +0  
Total Volume and Open Interest 146,161 857,354 -3,650  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230328 96.79 96.83 96.69 96.71 -0.10 127,403 995,469 -112  
Sep23 230328 96.71 96.71 96.71 96.71 -0.10        
Total Volume and Open Interest 127,403 995,469 -112  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230328 97.23 97.25 97.10 97.13 -0.11 173,608 752,036 +5,444  
Sep23 230328 97.13 97.13 97.13 97.13 -0.11        
Total Volume and Open Interest 173,608 752,036 +5,444  
Gold(CMX) Weekly Monthly
Apr23 230328 1957.8 1977.1 1949.9 1973.5 +19.7 206,630 77,597 -26,904 Hover/Click
Jun23 230328 1975.4 1994.2 1967.6 1990.4 +18.9 107,043 348,864 +18,221 Hover/Click
Aug23 230328 1992.3 2011.3 1986.3 2007.9 +19.2 3,238 23,756 +308 Hover/Click
Oct23 230328 2011.8 2027.2 2004.0 2024.6 +19.3 822 8,495 +335 Hover/Click
Dec23 230328 2032.1 2044.4 2018.2 2041.3 +19.8 1,217 18,586 +579 Hover/Click
Feb24 230328 2037.2 2057.1 2037.2 2057.1 +20.3 64 1,974 +32 Hover/Click
Apr24 230328 2062.4 2072.3 2062.4 2072.3 +20.7 24 648 +4 Hover/Click
Jun24 230328 2087.7 2087.7 2087.7 2087.7 +21.3 4 588 +0 Hover/Click
Aug24 230328 2100.2 2100.2 2100.2 2100.2 +22.7 1 39 +0 Hover/Click
Oct24 230328 2111.2 2111.2 2111.2 2111.2 +22.7 1 34 -1 Hover/Click
Dec24 230328 2117.9 2123.3 2117.9 2123.3 +22.7 2 446 +0 Hover/Click
Total Volume and Open Interest 320,696 483,174 -6,508  
Silver(CMX) Weekly Monthly
Mar23 230328 2309.5 2332.4 2309.5 2332.4 +27.0 0 28 -9 Hover/Click
May23 230328 2321.0 2351.5 2296.0 2342.0 +27.5 47,365 91,459 -1,107 Hover/Click
Jul23 230328 2341.5 2370.0 2314.5 2361.0 +27.5 2,708 15,712 +1,059 Hover/Click
Sep23 230328 2364.5 2387.0 2342.5 2379.3 +26.1 953 5,789 +195 Hover/Click
Dec23 230328 2388.0 2412.0 2365.5 2405.8 +25.8 243 3,737 +21 Hover/Click
Mar24 230328 2421.5 2424.1 2421.5 2424.1 +25.8 32 459 +4 Hover/Click
May24 230328 2435.5 2435.5 2435.5 2435.5 +25.8 5 140 +0 Hover/Click
Total Volume and Open Interest 51,361 117,842 +157  
Platinum(NYMEX) Weekly Monthly
Apr23 230328 980.4 982.6 959.5 963.4 -13.7 12,284 6,172 -3,551 Hover/Click
Jul23 230328 985.6 988.9 965.0 971.9 -10.6 11,916 49,085 +1,991 Hover/Click
Oct23 230328 992.0 993.5 971.9 977.4 -11.0 265 1,793 +67 Hover/Click
Jan24 230328 980.9 980.9 980.9 980.9 -12.2 20 298 +6 Hover/Click
Total Volume and Open Interest 24,488 57,365 -1,485  
Palladium(NYMEX) Weekly Monthly
Mar23 230328 1403.50 1403.50 1403.50 1403.50 +10.60 0 2 +0 Hover/Click
Jun23 230328 1414.00 1419.00 1386.50 1414.70 +10.60 1,256 11,151 -29 Hover/Click
Sep23 230328 1420.50 1426.50 1418.00 1426.00 +10.70 44 293 +33 Hover/Click
Total Volume and Open Interest 1,300 11,457 +4  
Copper(CMX) Weekly Monthly
Mar23 230328 410.85 412.45 408.80 411.20 +0.75 566 817 -167 Hover/Click
May23 230328 409.70 411.30 405.90 408.55 +0.70 67,620 112,894 -910 Hover/Click
Jul23 230328 410.45 411.70 406.60 409.25 +0.75 17,449 47,346 +2,086 Hover/Click
Sep23 230328 410.35 411.50 407.00 409.65 +0.75 3,478 16,296 +338 Hover/Click
Dec23 230328 410.45 411.95 407.75 409.80 +0.70 1,374 15,055 -150 Hover/Click
Total Volume and Open Interest 91,845 207,537 +1,609  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230328 32667 32784 32486 32588 -43 136,405 78,131 +1,127 Hover/Click
Sep23 230328 32872 32993 32727 32819 -40 94 255 +29 Hover/Click
Dec23 230328 32961 33111 32936 32936 -69 0 4 +0 Hover/Click
Mar24 230328 33125 33125 33125 33125 -31       Hover/Click
Total Volume and Open Interest 136,499 78,390 +1,156  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230317 32193 32340 31926 32106 -143 38,669 12,451 -3,814 Hover/Click
Jun23 230328 32682 32787 32487 32588 -43 128,536 19,096 +664 Hover/Click
Sep23 230328 32889 33000 32719 32819 -40 282 373 +47 Hover/Click
Dec23 230328 32970 32970 32910 32936 -69 0 5 +0 Hover/Click
Total Volume and Open Interest 128,818 19,474 +711  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230328 4013.50 4023.75 3980.75 4001.50 -5.75 1,304,572 2,141,264 +16,859 Hover/Click
Sep23 230328 4043.50 4056.50 4015.00 4035.25 -5.75 1,612 6,488 +252 Hover/Click
Dec23 230328 4066.50 4083.25 4049.00 4067.50 -6.00 8 2,427 -2 Hover/Click
Mar24 230328 4100.00 4100.00 4097.75 4100.00 -5.00 0 58 +0 Hover/Click
Total Volume and Open Interest 1,306,192 2,152,371 +17,109  
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 230328 4014.25 4024.00 3980.75 4001.50 -5.75 961,869 97,741 +3,080 Hover/Click
Sep23 230328 4046.00 4056.50 4014.75 4035.25 -5.75 1,485 1,303 +102 Hover/Click
Dec23 230328 4075.00 4075.50 4052.75 4067.50 -6.00 18 296 +11 Hover/Click
Total Volume and Open Interest 963,372 99,463 +3,193  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230328 12810.50 12833.50 12634.25 12732.50 -56.00 562,634 219,854 -3,325 Hover/Click
Sep23 230328 12950.25 12963.75 12772.50 12867.00 -55.00 457 1,372 +4 Hover/Click
Dec23 230328 12921.00 12990.50 12885.00 12990.50 -59.50 0 196 +0 Hover/Click
Total Volume and Open Interest 563,091 221,543 -3,321  
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 230328 12812.00 12833.50 12634.75 12732.50 -56.00 974,514 66,852 +1,773 Hover/Click
Sep23 230328 12951.75 12965.00 12770.00 12867.00 -55.00 1,529 1,309 +188 Hover/Click
Total Volume and Open Interest 976,060 68,330 +1,958  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230328 2447.90 2459.50 2434.00 2449.30 +5.60 11,539 41,210 -155 Hover/Click
Sep23 230328 2468.30 2468.30 2468.30 2468.30 +8.50       Hover/Click
Dec23 230328 2486.50 2486.50 2486.50 2486.50 +8.60       Hover/Click
Total Volume and Open Interest 11,539 41,210 -155  
Volatility Index(CBOE)
Mar23 230322 21.60 22.10 20.68 20.68 -0.91 60,907 25,670 -14,447  
Apr23 230328 22.15 22.60 21.60 21.70 -0.57 71,161 123,540 -6,505  
May23 230328 23.00 23.33 22.60 22.71 -0.39 38,475 76,341 +2,621  
Jun23 230328 23.62 23.91 23.30 23.40 -0.25 19,517 45,056 +1,359  
Total Volume and Open Interest 145,886 311,707 -1,366  
S & P 600(CME)
Mar23 230317 1156.25 1156.25 1156.25 1156.25 -10.05        
Jun23 230328 1160.80 1160.80 1160.80 1160.80 +1.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230328 1771.70 1779.00 1756.30 1764.80 -2.50 205,332 476,926 -3,692 Hover/Click
Sep23 230328 1785.10 1792.10 1772.00 1780.00 -2.20 89 2,400 +51 Hover/Click
Dec23 230328 1796.00 1802.10 1788.10 1796.00 -0.20 0 1 +0 Hover/Click
Total Volume and Open Interest 205,421 479,327 -3,641  
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 230328 1770.80 1779.10 1756.50 1764.80 -2.50 92,287 15,390 -218 Hover/Click
Sep23 230328 1784.50 1792.10 1772.50 1780.00 -2.20 125 164 +36 Hover/Click
Total Volume and Open Interest 92,412 15,577 -182  
Nikkei 225(CME)
Jun23 230328 27415 27430 27205 27295 -95 2,781 10,183 -96  
Sep23 230328 27425 27425 27340 27425 -80        
Total Volume and Open Interest 2,781 10,183 -96  
Nikkei 225(SGX) Weekly Monthly
Jun23 230328 27285 27370 27135 27285 -10 46,271 102,018 -1,546  
Sep23 230328 27235 27235 27235 27235 -10 4 360 +0  
Dec23 230328 27025 27025 27025 27025 -10 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230328 27240 27355 27140 27290 +20 1,080,414 392,978 -3,488  
Sep23 230328 27185 27295 27080 27220 +20 19,684 10,484 +701  
Dec23 230328 26935 27060 26855 27010 +20 1,760 3,381 -21  
Total Volume and Open Interest 1,144,315 539,335 -2,574  
Nikkei 225(JPX)
Jun23 230328 27240 27350 27130 27290 +20 60,337 215,865 -213  
Sep23 230328 27160 27300 27120 27220 +20 436 10,673 -2  
Dec23 230328 27050 27050 26890 27010 +20 17 31,428 -154  
Total Volume and Open Interest 60,802 291,530 -1,098  
Nikkei 225(CME) Yen
Jun23 230328 27345 27365 27140 27230 -95 20,678 34,032 -141  
Sep23 230328 27175 27275 27130 27175 -95 0 36 +0  
Dec23 230328 26970 26970 26970 26970 -90        
Total Volume and Open Interest 20,678 34,108 -141  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230328 27230 27230 27230 27230 -100        
Sep23 230328 27180 27180 27180 27180 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230328 7132.0 7170.5 7074.0 7102.5 +10.0 45,621 219,478 +6,979  
May23 230328 7028.5 7028.5 7028.5 7028.5 +11.0        
Jun23 230328 6991.0 6991.0 6981.0 6981.0 +11.5 0 1,529 -32  
Sep23 230328 7024.5 7024.5 7024.5 7024.5 +11.0        
Dec23 230328 7059.5 7059.5 7059.5 7059.5 +12.0        
Mar24 230328 7107.5 7107.5 7107.5 7107.5 +14.0        
Total Volume and Open Interest 45,621 221,008 +6,947  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230328 19605 19894 19532 19784 +181 198,461 92,980 -13,749  
Apr23 230328 19667 19950 19595 19841 +183 65,973 40,245 +28,362  
May23 230328 19764 19764 19764 19764 +181 0 615 +0  
Total Volume and Open Interest 265,477 153,262 +14,633  
DAX(EUREX) Weekly Monthly
Jun23 230328 15335.0 15418.0 15233.0 15299.0 +8.0 59,803 75,470 -6,692  
Sep23 230328 15515.0 15515.0 15379.0 15420.0 +8.0 23 139 -24  
Dec23 230328 15560.0 15560.0 15560.0 15560.0 +11.0 0 1 +0  
Total Volume and Open Interest 59,826 75,610 -6,716  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 34,902 7,890 -5,427  
Jun23 230328 15326.0 15419.0 15235.0 15299.0 +8.0 37,501 12,759 -3,147  
Sep23 230328 15454.0 15454.0 15388.0 15420.0 +8.0 13 24 -4  
Total Volume and Open Interest 37,514 12,783 -3,151  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 1,549,379 1,316,550 -824,190  
Jun23 230328 4122 4149 4095 4113 +5 606,967 3,602,337 -135,146  
Sep23 230328 4155 4155 4122 4136 +6 17 7,078 -3  
Total Volume and Open Interest 606,984 3,651,630 -135,149  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230328 10711 10742 10687 10716 +46 33,354 142,807 +1,058  
Sep23 230328 10762 10762 10753 10753 +47 2 94 +1  
Dec23 230328 10793 10793 10793 10793 +51 0 344 +0  
Total Volume and Open Interest 33,356 143,245 +1,059  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230328 7507.50 7524.00 7448.50 7484.50 +6.00 85,158 598,840 +4,842  
Sep23 230328 7486.00 7486.00 7486.00 7486.00 +10.50 189 595 +89  
Dec23 230328 7523.00 7523.00 7523.00 7523.00 +10.50 0 8 +0  
Total Volume and Open Interest 85,347 599,443 +4,931  
SPI 200(SFE) Weekly Monthly
Jun23 230328 6995.0 7072.0 6960.0 7054.0 +62.0 34,546 247,728 +1,825  
Sep23 230328 6907.0 6987.0 6907.0 6987.0 +62.0 3 3 +3  
Dec23 230328 6968.0 6968.0 6968.0 6968.0 +62.0        
Total Volume and Open Interest 34,605 248,174 +1,835  
FTSE MIB(ISE)
Jun23 230328 25995.00 26040.00 25695.00 25878.00 +121.00 16,956 83,509 -2,322  
Sep23 230328 26065.00 26065.00 25850.00 25948.00 +124.00 31 188 +15  
Dec23 230328 25973.00 25973.00 25973.00 25973.00 +127.00 0 3 +0  
Total Volume and Open Interest 16,987 83,700 -2,307  
KOSPI 200(KFE)
Jun23 230328 314.90 317.50 314.40 317.45 +3.20 319,825 311,232 +2,489  
Sep23 230328 315.55 318.90 315.55 318.80 +3.30 225 19,697 -6  
Dec23 230328 318.00 320.00 315.65 320.00 +5.00 0 28,237 -637  
Total Volume and Open Interest 320,050 375,254 +1,767  
GSCI(CME) Weekly Monthly
Apr23 230328 562.95 567.80 561.85 565.35 +2.25 1 558 +0  
May23 230328 562.85 562.85 562.85 562.85 +2.25        
Jun23 230328 565.35 565.35 565.35 565.35 +7.25        
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

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?