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 +25.50 143,036 281,243 -11,921 Hover/Click
Jul23 230328 1420.00 1446.75 1418.25 1444.50 +23.75 87,385 186,372 +3,689 Hover/Click
Aug23 230328 1376.75 1401.25 1374.25 1398.00 +21.25 9,656 20,127 +520 Hover/Click
Sep23 230328 1313.00 1333.25 1310.25 1330.00 +16.75 5,454 16,323 +207 Hover/Click
Nov23 230328 1289.00 1306.75 1285.25 1303.75 +15.25 46,508 159,239 +4,375 Hover/Click
Jan24 230328 1294.00 1312.25 1291.75 1309.50 +14.50 3,457 18,666 -102 Hover/Click
Mar24 230328 1292.00 1309.00 1289.00 1305.75 +13.25 2,749 16,760 +486 Hover/Click
May24 230328 1293.50 1311.00 1292.00 1308.00 +12.75 1,290 6,725 +220 Hover/Click
Jul24 230328 1300.75 1313.75 1296.50 1310.50 +12.00 1,160 3,000 +186 Hover/Click
Aug24 230328 1294.75 1294.75 1294.75 1294.75 +10.25 3 12 -2 Hover/Click
Sep24 230328 1266.75 1266.75 1266.75 1266.75 +9.75 36 143 +20 Hover/Click
Nov24 230328 1235.25 1245.50 1234.50 1244.50 +10.50 789 5,415 +356 Hover/Click
Jan25 230328 1243.75 1245.00 1243.75 1245.00 +9.50 12 20 +2 Hover/Click
Mar25 230328 1237.25 1237.25 1237.25 1237.25 +9.50 0 2 +0 Hover/Click
Total Volume and Open Interest 301,701 714,442 -1,814  
Soybean Meal(CBOT) Weekly Monthly
May23 230328 445.00 458.70 444.80 457.90 +11.90 70,449 159,925 -10,782 Hover/Click
Jul23 230328 440.70 454.20 440.70 453.60 +11.80 47,668 119,391 +250 Hover/Click
Aug23 230328 433.60 444.80 433.30 444.00 +9.90 15,117 17,767 -266 Hover/Click
Sep23 230328 422.80 432.30 422.50 431.30 +8.00 8,263 21,907 +638 Hover/Click
Oct23 230328 413.00 421.40 413.00 420.20 +6.40 6,014 16,009 +79 Hover/Click
Dec23 230328 410.50 418.50 410.40 417.20 +6.10 17,572 59,377 +139 Hover/Click
Jan24 230328 406.60 412.80 405.50 411.70 +5.60 3,034 10,903 +355 Hover/Click
Mar24 230328 397.40 402.40 395.60 401.00 +4.50 1,204 7,749 +240 Hover/Click
May24 230328 393.00 396.30 390.70 395.50 +3.90 699 1,561 +44 Hover/Click
Jul24 230328 392.00 394.30 389.90 394.20 +3.60 777 1,310 +179 Hover/Click
Total Volume and Open Interest 171,053 417,134 -9,069  
Soybean Oil(CBOT) Weekly Monthly
May23 230328 54.54 55.22 54.16 55.05 +0.50 85,171 150,082 -6,132 Hover/Click
Jul23 230328 54.69 55.28 54.26 55.12 +0.47 45,879 118,385 +365 Hover/Click
Aug23 230328 54.33 54.87 53.92 54.64 +0.36 12,208 34,202 +1,066 Hover/Click
Sep23 230328 53.87 54.45 53.50 54.12 +0.27 6,538 30,028 +125 Hover/Click
Oct23 230328 53.33 53.94 53.02 53.55 +0.20 4,658 22,441 +387 Hover/Click
Dec23 230328 53.12 53.71 52.80 53.28 +0.16 13,365 71,894 +908 Hover/Click
Jan24 230328 53.03 53.60 52.73 53.15 +0.11 1,610 12,573 -31 Hover/Click
Mar24 230328 52.74 53.52 52.74 53.08 +0.07 1,115 8,984 +92 Hover/Click
May24 230328 52.80 53.48 52.80 53.09 +0.06 1,231 3,662 +224 Hover/Click
Jul24 230328 53.25 53.54 52.91 53.17 +0.07 671 2,844 +245 Hover/Click
Total Volume and Open Interest 172,753 459,846 -2,705  
Canola(WCE) Weekly Monthly
May23 230328 753.3 764.7 748.7 762.4 +9.2 17,609 116,594 -2,176 Hover/Click
Jul23 230328 744.0 749.8 736.5 748.0 +5.9 15,646 103,247 -875 Hover/Click
Nov23 230328 717.2 724.7 707.0 723.5 +7.0 6,014 83,008 +158 Hover/Click
Jan24 230328 720.5 727.8 711.4 727.0 +7.2 346 4,010 -113 Hover/Click
Mar24 230328 723.1 730.8 723.1 730.6 +7.1 29 1,443 -30 Hover/Click
Total Volume and Open Interest 39,668 308,464 -2,922  
Corn(CBOT) Weekly Monthly
May23 230328 646.75 651.25 644.50 647.25 -1.00 191,256 477,432 -12,196 Hover/Click
Jul23 230328 628.25 632.00 626.00 629.50 -0.25 107,005 367,148 -476 Hover/Click
Sep23 230328 577.50 581.75 574.75 580.50 +2.00 36,036 176,495 -791 Hover/Click
Dec23 230328 569.25 573.75 566.25 572.25 +2.50 39,248 274,759 +1,793 Hover/Click
Mar24 230328 577.25 581.75 574.75 580.50 +2.25 3,594 29,974 +511 Hover/Click
May24 230328 582.00 586.25 579.75 585.25 +2.00 968 8,669 +186 Hover/Click
Jul24 230328 582.00 586.75 581.00 586.00 +1.50 706 5,431 +148 Hover/Click
Sep24 230328 554.00 556.25 553.00 555.25 -0.50 161 1,794 +58 Hover/Click
Dec24 230328 543.50 545.75 542.50 544.00 -1.25 696 13,166 +223 Hover/Click
Mar25 230328 549.75 550.50 548.50 550.50 -1.00 25 213 +22 Hover/Click
Total Volume and Open Interest 379,748 1,356,514 -10,517  
Wheat(CBOT) Weekly Monthly
May23 230328 698.50 704.75 691.50 699.75 +1.75 114,498 185,837 -7,680 Hover/Click
Jul23 230328 709.50 715.75 703.00 711.50 +2.00 52,972 105,724 -2,639 Hover/Click
Sep23 230328 722.25 727.25 714.75 723.50 +2.25 19,247 35,032 -414 Hover/Click
Dec23 230328 737.75 743.75 731.75 740.75 +2.50 13,719 39,501 +763 Hover/Click
Mar24 230328 751.00 754.50 743.25 752.00 +2.25 2,490 6,743 +263 Hover/Click
May24 230328 756.50 756.75 745.75 754.25 +1.50 544 1,515 +83 Hover/Click
Total Volume and Open Interest 203,994 376,740 -9,517  
Wheat(KCBT) Weekly Monthly
May23 230328 860.00 874.00 855.75 872.50 +12.25 29,033 77,473 -857 Hover/Click
Jul23 230328 847.75 860.50 843.25 859.25 +11.75 15,749 52,748 +308 Hover/Click
Sep23 230328 844.75 857.50 841.25 856.50 +11.75 6,299 19,225 -425 Hover/Click
Dec23 230328 848.75 858.25 842.75 857.25 +11.25 5,182 19,801 -116 Hover/Click
Mar24 230328 849.50 854.75 841.25 853.75 +10.25 261 1,885 +21 Hover/Click
May24 230328 832.25 845.25 832.00 844.75 +10.75 82 218 +21 Hover/Click
Jul24 230328 795.00 808.50 795.00 807.75 +10.50 131 532 +13 Hover/Click
Total Volume and Open Interest 56,754 172,009 -1,034  
Wheat(MGE) Weekly Monthly
May23 230328 870.50 884.00 869.50 882.50 +9.00 6,876 27,597 +330 Hover/Click
Jul23 230328 872.00 886.00 871.25 884.00 +10.50 4,100 14,882 +220 Hover/Click
Sep23 230328 869.25 883.25 868.50 881.75 +11.25 2,258 12,448 +960 Hover/Click
Dec23 230328 869.75 883.50 869.00 882.50 +11.50 721 4,922 +193 Hover/Click
Mar24 230328 866.50 880.25 866.50 880.25 +11.00 20 191 +10 Hover/Click
May24 230328 872.25 872.25 872.25 872.25 +10.75 28 29 +0 Hover/Click
Total Volume and Open Interest 14,033 60,098 +1,713  
Oats(CBOT) Weekly Monthly
May23 230328 378.00 380.00 372.75 379.25 +2.00 305 2,606 -43 Hover/Click
Jul23 230328 368.00 371.25 367.25 370.25 unch 111 801 -3 Hover/Click
Sep23 230328 369.25 369.50 364.50 367.75 -0.75 49 287 -23 Hover/Click
Dec23 230328 377.00 377.00 373.75 375.00 -1.50 75 469 -36 Hover/Click
Total Volume and Open Interest 540 4,182 -105  
Rough Rice(CBOT) Weekly Monthly
May23 230328 17.78 17.97 17.72 17.75 -0.09 1,446 4,373 -423 Hover/Click
Jul23 230328 17.80 17.85 17.73 17.74 -0.01 174 832 +82 Hover/Click
Sep23 230328 15.85 15.96 15.80 15.90 +0.06 157 2,431 +71 Hover/Click
Nov23 230328 16.03 16.13 16.02 16.11 +0.12 3 206 -1 Hover/Click
Total Volume and Open Interest 1,780 7,855 -271  
Live Cattle(CME) Weekly Monthly
Apr23 230328 164.800 165.035 164.550 164.950 +0.050 8,143 40,584 -2,260 Hover/Click
Jun23 230328 158.735 159.000 158.400 158.900 +0.020 17,620 123,109 -62 Hover/Click
Aug23 230328 158.535 158.880 158.235 158.735 +0.135 10,867 71,086 -1,806 Hover/Click
Oct23 230328 162.735 163.200 162.500 163.050 +0.315 7,000 32,865 +1 Hover/Click
Dec23 230328 167.235 167.985 167.150 167.800 +0.400 5,003 25,340 +266 Hover/Click
Feb24 230328 170.700 171.300 170.600 171.150 +0.450 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 230328 192.000 192.000 191.500 191.735 -0.615 1,030 2,912 -158 Hover/Click
Apr23 230328 197.100 197.650 196.900 197.235 -0.395 4,478 9,893 +176 Hover/Click
May23 230328 201.235 201.750 200.450 200.800 -0.580 8,312 23,973 +176 Hover/Click
Aug23 230328 216.600 217.300 216.400 216.900 -0.100 3,475 14,459 +240 Hover/Click
Sep23 230328 219.080 220.000 219.035 219.535 +0.085 1,396 4,834 -65 Hover/Click
Oct23 230328 221.130 222.080 220.950 221.600 +0.115 555 1,963 -44 Hover/Click
Nov23 230328 222.000 223.150 222.000 222.485 -0.115 238 1,130 -6 Hover/Click
Total Volume and Open Interest 19,520 59,892 +325  
Lean Hogs(CME) Weekly Monthly
Apr23 230328 78.000 78.250 77.400 77.750 -0.880 9,243 31,635 -1,274 Hover/Click
May23 230328 86.030 86.830 84.530 86.000 -0.730 533 1,861 +169  
Jun23 230328 92.900 93.350 91.250 92.730 -0.350 17,577 95,102 +847 Hover/Click
Jul23 230328 94.800 95.330 93.430 94.680 -0.470 6,886 21,024 +394 Hover/Click
Aug23 230328 94.580 95.380 93.650 94.830 -0.450 6,857 25,796 +664 Hover/Click
Oct23 230328 84.400 85.180 83.850 84.930 +0.080 3,357 25,565 +303 Hover/Click
Dec23 230328 78.980 79.930 78.830 79.830 +0.430 1,273 14,952 -178 Hover/Click
Feb24 230328 82.630 83.350 82.450 83.330 +0.700 182 6,374 -46 Hover/Click
Total Volume and Open Interest 45,934 224,180 +883  
Class III Milk(CME) Weekly Monthly
Mar23 230328 18.09 18.09 18.05 18.05 -0.02 22 5,036 -10 Hover/Click
Apr23 230328 19.78 19.80 19.30 19.52 -0.24 592 5,261 +49 Hover/Click
May23 230328 19.05 19.05 18.34 18.58 -0.44 450 3,464 +170 Hover/Click
Jun23 230328 18.69 18.72 18.21 18.35 -0.25 183 2,479 +52 Hover/Click
Jul23 230328 18.99 18.99 18.70 18.76 -0.12 43 1,665 -23 Hover/Click
Aug23 230328 19.29 19.32 19.17 19.18 -0.06 36 1,178 +3 Hover/Click
Sep23 230328 19.60 19.66 19.42 19.42 -0.02 9 1,255 +7 Hover/Click
Oct23 230328 19.66 19.67 19.56 19.56 -0.09 22 976 +20 Hover/Click
Nov23 230328 19.60 19.61 19.44 19.46 -0.14 29 876 +1 Hover/Click
Dec23 230328 19.18 19.18 19.18 19.18 -0.11 5 736 +5 Hover/Click
Jan24 230328 18.95 18.95 18.94 18.95 unch 7 124 +5 Hover/Click
Feb24 230328 18.95 18.95 18.95 18.95 unch 1 139 +1 Hover/Click
Mar24 230328 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 230328 2903 2922 2888 2901 -1 34,475 122,040 +947 Hover/Click
Jul23 230328 2858 2879 2852 2870 +11 20,127 95,736 +4,117 Hover/Click
Sep23 230328 2834 2853 2828 2844 +12 6,768 50,605 +99 Hover/Click
Dec23 230328 2798 2810 2789 2803 +10 4,406 52,668 +910 Hover/Click
Mar24 230328 2745 2756 2733 2748 +9 3,574 24,453 +1,229 Hover/Click
May24 230328 2713 2732 2710 2723 +6 1,271 5,088 -152 Hover/Click
Jul24 230328 2694 2713 2690 2702 +5 407 5,267 +86 Hover/Click
Total Volume and Open Interest 71,057 359,109 +7,318  
Coffee "C"(ICE) Weekly Monthly
May23 230328 177.50 178.70 173.50 173.75 -3.15 14,587 76,437 +48 Hover/Click
Jul23 230328 176.70 177.35 172.60 173.00 -3.15 7,546 46,266 -65 Hover/Click
Sep23 230328 175.20 175.70 171.25 171.65 -2.90 3,657 33,219 +550 Hover/Click
Dec23 230328 173.35 174.05 169.80 170.25 -2.65 2,103 27,541 +163 Hover/Click
Mar24 230328 172.95 173.60 169.90 170.20 -2.55 909 8,811 +41 Hover/Click
May24 230328 173.60 173.60 170.70 171.05 -2.50 580 6,069 +241 Hover/Click
Total Volume and Open Interest 29,773 202,817 +1,038  
Orange Juice(ICE) Weekly Monthly
May23 230328 248.35 256.20 248.20 252.40 -0.15 392 7,958 -5 Hover/Click
Jul23 230328 239.50 245.00 239.40 242.10 -0.40 40 1,024 +19 Hover/Click
Sep23 230328 232.60 235.45 232.60 233.80 -0.80 22 478 +48 Hover/Click
Nov23 230328 226.95 227.40 225.30 225.30 -0.80 7 113 +7 Hover/Click
Jan24 230328 215.35 215.35 215.35 215.35 -1.05 1 8 +2 Hover/Click
Mar24 230328 204.30 204.30 204.30 204.30 -0.35       Hover/Click
Total Volume and Open Interest 462 9,581 +71  
Sugar #11(ICE) Weekly Monthly
May23 230328 20.99 21.45 20.96 21.31 +0.38 55,228 349,291 -3,261 Hover/Click
Jul23 230328 20.45 20.95 20.45 20.83 +0.38 33,870 254,227 +5,679 Hover/Click
Oct23 230328 20.18 20.63 20.18 20.53 +0.36 13,206 132,847 +1,513 Hover/Click
Mar24 230328 20.09 20.53 20.09 20.43 +0.34 5,999 104,813 +952 Hover/Click
May24 230328 19.10 19.48 19.09 19.38 +0.32 1,497 29,697 +211 Hover/Click
Jul24 230328 18.34 18.74 18.34 18.63 +0.32 1,398 26,735 +317 Hover/Click
Oct24 230328 17.91 18.27 17.90 18.17 +0.31 666 19,805 +419 Hover/Click
Mar25 230328 17.82 18.18 17.81 18.08 +0.30 83 14,346 +204 Hover/Click
Total Volume and Open Interest 112,032 942,496 +6,121  
London Cocoa(LCE) Weekly Monthly
May23 230328 2147 2148 2128 2141 -1 12,651 77,999 -1,466 Hover/Click
Jul23 230328 2145 2145 2128 2139 -1 7,646 55,805 +1,779 Hover/Click
Sep23 230328 2127 2128 2116 2125 +1 6,479 45,489 +803 Hover/Click
Dec23 230328 2071 2072 2058 2070 unch 5,053 49,926 +145 Hover/Click
Mar24 230328 2013 2017 2002 2015 +2 3,284 39,139 +392 Hover/Click
May24 230328 1986 1995 1982 1995 unch 480 11,511 -71 Hover/Click
Jul24 230328 1973 1982 1973 1982 +1 205 5,182 +251 Hover/Click
Total Volume and Open Interest 35,801 289,906 +1,810  
London Sugar(LCE) Weekly Monthly
May23 230328 607.00 619.40 605.60 616.20 +12.70 7,494 41,696 -474 Hover/Click
Aug23 230328 592.00 604.60 590.90 602.10 +13.80 5,156 23,688 +459 Hover/Click
Oct23 230328 575.00 588.60 574.80 585.90 +13.50 2,557 12,499 +342 Hover/Click
Dec23 230328 562.00 573.30 562.00 571.00 +11.50 1,098 7,506 +237 Hover/Click
Mar24 230328 551.40 559.50 550.60 558.00 +9.70 297 4,935 +193 Hover/Click
Total Volume and Open Interest 16,659 91,975 +811  
Cotton(ICE) Weekly Monthly
May23 230328 79.66 82.52 79.66 82.52 +3.00 13,791 91,647 +878 Hover/Click
Jul23 230328 80.26 82.99 80.20 82.97 +2.98 7,240 49,342 +106 Hover/Click
Oct23 230328 82.75 83.33 82.75 83.33 +2.39 1 19 +2 Hover/Click
Dec23 230328 80.66 83.50 80.66 83.28 +2.53 3,538 48,507 +260 Hover/Click
Mar24 230328 81.00 83.06 80.78 82.98 +2.54 985 5,331 +38 Hover/Click
May24 230328 80.73 82.67 80.73 82.67 +2.47 237 1,581 +5 Hover/Click
Total Volume and Open Interest 25,930 200,681 +1,481  
Lumber(CME) Weekly Monthly
May23 230328 397.5 397.5 382.0 382.2 -15.7 225 1,378 +8  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 495 2,471    
Crude Oil(NYM) Weekly Monthly
May23 230328 72.86 73.93 72.19 73.20 +0.39 380,852 342,475 -11,285 Hover/Click
Jun23 230328 72.93 74.04 72.33 73.34 +0.41 153,649 249,806 +729 Hover/Click
Jul23 230328 72.88 73.97 72.28 73.29 +0.41 81,248 219,627 +6,121 Hover/Click
Aug23 230328 72.63 73.70 72.11 73.06 +0.39 32,529 78,070 -673 Hover/Click
Sep23 230328 72.26 73.37 71.77 72.72 +0.37 38,443 137,290 +993 Hover/Click
Oct23 230328 71.95 72.97 71.46 72.34 +0.36 17,941 69,701 +1,079 Hover/Click
Nov23 230328 71.50 72.59 71.08 71.98 +0.35 9,590 33,821 +1,811 Hover/Click
Dec23 230328 71.24 72.25 70.72 71.64 +0.34 52,967 219,423 +1,326 Hover/Click
Jan24 230328 70.79 71.80 70.69 71.29 +0.33 2,379 38,734 +24 Hover/Click
Feb24 230328 71.48 71.48 70.95 70.95 +0.32 1,203 22,248 -47 Hover/Click
Mar24 230328 70.19 71.10 69.82 70.64 +0.31 5,257 29,008 +622 Hover/Click
Apr24 230328 69.88 70.73 69.88 70.34 +0.29 664 17,268 +41 Hover/Click
May24 230328 70.24 70.24 69.80 70.08 +0.28 1,039 12,064 +32 Hover/Click
Jun24 230328 69.38 70.38 69.00 69.81 +0.28 13,776 76,605 +664 Hover/Click
Jul24 230328 69.90 69.95 69.51 69.51 +0.26 595 10,183 +19 Hover/Click
Aug24 230328 69.22 69.22 69.22 69.22 +0.25 132 9,367 -89 Hover/Click
Total Volume and Open Interest 818,044 1,823,159 +2,867  
e-miNY Crude Oil(NYM)
May23 230328 72.800 73.925 72.200 73.200 +0.400 18,893 2,479 -554  
Jun23 230328 72.925 74.025 72.350 73.350 +0.425 807 873 -8  
Jul23 230328 72.925 73.950 72.325 73.300 +0.425 98 160 +19  
Aug23 230328 72.525 73.675 72.125 73.050 +0.375 11 56 +1  
Sep23 230328 72.250 73.325 71.800 72.725 +0.375 8 59 +1  
Oct23 230328 72.350 72.500 71.900 72.350 +0.375 4 6 +0  
Nov23 230328 72.100 72.100 71.500 71.975 +0.350 0 14 +0  
Dec23 230328 71.225 72.225 70.750 71.650 +0.350 102 373 +6  
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 7 14 +0  
Total Volume and Open Interest 19,935 4,132 -535  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230328 276.47 280.73 274.07 276.96 -0.08 27,640 30,701 -2,425 Hover/Click
May23 230328 264.14 268.11 262.40 264.61 -0.54 59,573 77,869 +149 Hover/Click
Jun23 230328 255.73 259.79 254.56 256.80 -0.35 36,527 40,576 -2,161 Hover/Click
Jul23 230328 254.05 257.10 252.58 254.55 -0.28 10,528 23,771 +252 Hover/Click
Aug23 230328 254.60 256.26 252.00 253.83 -0.32 4,282 13,716 +107 Hover/Click
Sep23 230328 252.23 255.97 251.75 253.74 -0.31 3,075 14,996 -137 Hover/Click
Oct23 230328 252.15 255.87 251.78 253.65 -0.29 3,114 12,508 +507 Hover/Click
Nov23 230328 253.54 255.01 251.27 253.28 -0.26 2,579 11,102 -233 Hover/Click
Dec23 230328 252.20 254.76 250.57 252.57 -0.29 5,851 21,625 -280 Hover/Click
Jan24 230328 251.00 254.22 250.29 252.16 -0.35 612 3,912 -13 Hover/Click
Feb24 230328 251.00 253.51 249.74 251.49 -0.42 420 2,522 +95 Hover/Click
Mar24 230328 250.00 252.21 248.68 250.22 -0.50 335 3,113 -17 Hover/Click
Apr24 230328 248.20 249.50 248.20 248.24 -0.59 183 2,664 +10 Hover/Click
May24 230328 247.00 247.34 246.45 247.17 -0.68 135 1,323 +29 Hover/Click
Total Volume and Open Interest 155,514 271,572 -3,934  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230328 268.43 272.30 265.39 271.21 +2.79 26,173 31,620 -4,983 Hover/Click
May23 230328 265.41 269.04 262.68 268.05 +2.54 63,436 95,151 +1,011 Hover/Click
Jun23 230328 259.36 262.67 256.95 261.67 +2.30 36,310 58,995 +905 Hover/Click
Jul23 230328 253.77 256.57 251.31 255.66 +2.06 16,436 31,085 +1,086 Hover/Click
Aug23 230328 247.91 250.48 245.91 249.65 +1.81 7,545 12,728 -150 Hover/Click
Sep23 230328 240.90 244.43 240.20 243.61 +1.49 6,927 24,129 -451 Hover/Click
Oct23 230328 224.70 226.67 223.50 225.67 +0.72 3,598 14,440 +659 Hover/Click
Nov23 230328 218.43 220.80 217.90 219.83 +0.59 1,917 11,536 +641 Hover/Click
Dec23 230328 215.25 216.74 213.39 215.77 +0.60 2,050 14,097 +189 Hover/Click
Jan24 230328 212.60 214.52 212.30 213.98 +0.69 562 9,735 -121 Hover/Click
Total Volume and Open Interest 165,179 309,497 -1,223  
e-miNY RBOB Gasoline(NYM)
Apr23 230328 271.21 271.21 271.21 271.21 +2.79 0 3 +0  
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 0 7 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230328 2.089 2.122 1.998 2.030 -0.058 55,636 29,179 -13,239 Hover/Click
May23 230328 2.221 2.260 2.142 2.147 -0.068 122,741 350,557 +3,829 Hover/Click
Jun23 230328 2.460 2.499 2.382 2.386 -0.072 21,521 72,825 +590 Hover/Click
Jul23 230328 2.734 2.757 2.654 2.659 -0.067 21,707 116,027 +1,898 Hover/Click
Aug23 230328 2.788 2.809 2.711 2.715 -0.057 8,507 44,095 +27 Hover/Click
Sep23 230328 2.747 2.775 2.685 2.689 -0.047 8,316 100,616 -75 Hover/Click
Oct23 230328 2.839 2.873 2.782 2.788 -0.045 13,222 100,428 -825 Hover/Click
Nov23 230328 3.232 3.254 3.161 3.168 -0.049 2,908 43,771 +150 Hover/Click
Dec23 230328 3.723 3.724 3.639 3.648 -0.043 3,361 40,152 -26 Hover/Click
Jan24 230328 3.911 3.926 3.841 3.853 -0.034 7,588 76,643 +282 Hover/Click
Feb24 230328 3.816 3.819 3.740 3.749 -0.033 2,143 23,574 -68 Hover/Click
Mar24 230328 3.503 3.521 3.437 3.448 -0.033 4,746 38,337 -2 Hover/Click
Apr24 230328 3.227 3.242 3.158 3.170 -0.033 3,754 46,920 +578 Hover/Click
May24 230328 3.228 3.229 3.163 3.174 -0.030 1,846 17,566 -47 Hover/Click
Jun24 230328 3.361 3.365 3.313 3.328 -0.037 678 6,565 -21 Hover/Click
Jul24 230328 3.500 3.500 3.467 3.475 -0.045 532 6,818 -45 Hover/Click
Total Volume and Open Interest 284,505 1,269,128 -6,196  
Brent Crude Oil(ICE) Weekly Monthly
May23 230328 78.23 79.20 77.54 78.65 +0.53 199,644 186,614 -21,099 Hover/Click
Jun23 230328 77.83 78.70 77.09 78.14 +0.38 262,603 556,250 +2,035 Hover/Click
Jul23 230328 77.79 78.53 76.96 77.98 +0.30 125,245 298,119 -2,552 Hover/Click
Aug23 230328 77.58 78.27 76.76 77.74 +0.25 64,291 159,916 +989 Hover/Click
Sep23 230328 77.29 77.96 76.45 77.42 +0.22 57,601 150,728 +1,054 Hover/Click
Oct23 230328 76.91 77.60 76.14 77.07 +0.20 26,577 86,041 +405 Hover/Click
Nov23 230328 76.59 77.27 75.82 76.74 +0.20 16,793 77,665 +643 Hover/Click
Dec23 230328 76.23 76.95 75.48 76.41 +0.20 65,459 223,455 +3,481 Hover/Click
Jan24 230328 75.50 76.61 75.17 76.08 +0.19 4,863 44,612 +220 Hover/Click
Feb24 230328 75.62 76.19 75.39 75.76 +0.18 2,787 55,032 +40 Hover/Click
Mar24 230328 75.25 75.95 74.69 75.48 +0.18 4,725 37,168 +825 Hover/Click
Apr24 230328 75.36 75.60 75.08 75.21 +0.17 1,445 12,612 -196 Hover/Click
May24 230328 74.55 74.96 74.55 74.96 +0.16 608 12,740 -341 Hover/Click
Jun24 230328 74.51 75.22 73.86 74.71 +0.16 11,078 82,050 +1,217 Hover/Click
Total Volume and Open Interest 873,823 2,273,033 -12,415  
Gas Oil(ICE) Weekly Monthly
Apr23 230328 783.25 792.00 772.75 782.75 +14.25 46,243 81,517 -1,327 Hover/Click
May23 230328 760.50 769.50 754.00 764.25 +18.50 59,901 109,305 -655 Hover/Click
Jun23 230328 743.50 752.00 737.75 747.00 +17.50 41,811 79,098 +425 Hover/Click
Jul23 230328 737.50 744.75 731.50 740.25 +17.25 15,043 43,000 +582 Hover/Click
Aug23 230328 736.00 741.25 729.25 737.25 +16.75 8,164 30,194 +429 Hover/Click
Sep23 230328 732.00 739.50 727.75 735.75 +16.50 7,872 34,166 +69 Hover/Click
Oct23 230328 733.00 738.00 726.50 734.75 +16.50 2,700 22,752 -292 Hover/Click
Nov23 230328 726.50 734.00 723.50 730.25 +16.25 2,271 18,478 -247 Hover/Click
Dec23 230328 719.50 727.75 715.75 724.00 +16.00 9,278 60,426 -270 Hover/Click
Jan24 230328 718.00 722.25 713.25 720.50 +15.50 682 14,761 -12 Hover/Click
Total Volume and Open Interest 197,078 563,217 -1,444  
WTI Crude Oil(ICE) Weekly Monthly
May23 230328 73.01 73.92 72.20 73.20 +0.39 37,787 75,328 -1,131 Hover/Click
Jun23 230328 73.14 74.03 72.35 73.34 +0.41 48,640 75,981 -1,252 Hover/Click
Jul23 230328 72.85 73.96 72.36 73.29 +0.41 34,735 36,402 +736 Hover/Click
Aug23 230328 72.52 73.69 72.17 73.06 +0.39 18,111 20,161 +203 Hover/Click
Sep23 230328 72.55 73.34 72.22 72.72 +0.37 10,022 35,680 +290 Hover/Click
Oct23 230328 72.33 72.95 71.87 72.34 +0.36 3,140 11,684 +606 Hover/Click
Nov23 230328 71.51 72.57 71.51 71.98 +0.35 921 8,673 +160 Hover/Click
Dec23 230328 71.21 72.21 70.74 71.64 +0.34 8,138 78,800 +118 Hover/Click
Jan24 230328 70.82 71.29 70.82 71.29 +0.33 220 6,173 +35 Hover/Click
Feb24 230328 70.95 70.95 70.95 70.95 +0.32 145 2,884 -3 Hover/Click
Mar24 230328 70.64 70.64 70.64 70.64 +0.31 305 3,988 +16 Hover/Click
Apr24 230328 70.34 70.34 70.34 70.34 +0.29 1 1,207 +8 Hover/Click
May24 230328 70.08 70.08 70.08 70.08 +0.28 1 976 +1 Hover/Click
Jun24 230328 69.34 70.36 69.34 69.81 +0.28 735 14,408 +199 Hover/Click
Jul24 230328 69.51 69.51 69.51 69.51 +0.26 1 1,293 +0 Hover/Click
Aug24 230328 69.22 69.22 69.22 69.22 +0.25 1 946 +0 Hover/Click
Total Volume and Open Interest 165,280 439,428 +151  
US Dollar Index(ICE) Weekly Monthly
Jun23 230328 102.425 102.430 102.040 102.105 -0.412 22,477 30,612 -1,291 Hover/Click
Sep23 230328 102.100 102.110 101.850 101.865 -0.418 21 517 +2 Hover/Click
Dec23 230328 101.695 101.695 101.695 101.695 -0.332 0 5 +0 Hover/Click
Total Volume and Open Interest 22,498 31,134 -1,289  
Australian Dollar(CME) Weekly Monthly
Jun23 230328 66.71 67.32 66.70 67.22 +0.53 98,895 153,886 +3,955 Hover/Click
Sep23 230328 67.15 67.53 67.15 67.45 +0.54 16 497 +8 Hover/Click
Dec23 230328 67.61 67.68 67.61 67.61 +0.52 0 82 +0 Hover/Click
Total Volume and Open Interest 98,985 155,216 +3,954  
British Pound(CME) Weekly Monthly
Jun23 230328 123.09 123.70 123.02 123.58 +0.48 81,560 183,401 -44 Hover/Click
Sep23 230328 123.45 123.80 123.15 123.69 +0.47 138 764 +80 Hover/Click
Dec23 230328 123.45 123.82 123.18 123.72 +0.46 3 8,366 -3 Hover/Click
Total Volume and Open Interest 82,056 194,860 +17  
Canadian Dollar(CME) Weekly Monthly
Jun23 230328 73.31 73.67 73.13 73.61 +0.26 90,790 176,781 +1,119 Hover/Click
Sep23 230328 73.36 73.77 73.25 73.71 +0.25 118 2,276 -3 Hover/Click
Dec23 230328 73.68 73.82 73.37 73.78 +0.23 38 1,063 +38 Hover/Click
Mar24 230328 73.86 73.93 73.47 73.86 +0.22 0 128 +0 Hover/Click
Total Volume and Open Interest 91,177 181,038 +1,103  
Japanese Yen(CME) Weekly Monthly
Jun23 230328 76.94 77.63 76.94 77.40 +0.45 192,041 163,521 -3,437 Hover/Click
Sep23 230328 78.08 78.61 78.05 78.42 +0.47 55 1,774 +3 Hover/Click
Dec23 230328 79.40 79.58 79.40 79.40 +0.46 0 173 +0 Hover/Click
Total Volume and Open Interest 192,611 171,685 -3,481  
Swiss Franc(CME) Weekly Monthly
Jun23 230328 110.21 110.43 109.41 109.76 -0.41 15,719 34,576 -642 Hover/Click
Sep23 230328 110.74 111.34 110.42 110.74 -0.43 3 367 -3 Hover/Click
Dec23 230328 111.55 112.00 111.23 111.55 -0.40 0 44 +0 Hover/Click
Total Volume and Open Interest 15,722 34,987 -645  
EuroFX(CME) Weekly Monthly
Jun23 230328 108.51 109.01 108.50 108.96 +0.47 246,963 721,510 -17,941 Hover/Click
Sep23 230328 109.11 109.46 109.05 109.42 +0.47 2,055 5,761 +251 Hover/Click
Dec23 230328 109.65 109.81 109.55 109.80 +0.48 8 1,720 -1 Hover/Click
Total Volume and Open Interest 249,946 733,694 -17,780  
Mexican Peso(CME) Weekly Monthly
Jun23 230328 536.63 540.38 536.13 539.25 +2.75 72,399 227,037 +7,248 Hover/Click
Sep23 230328 529.25 529.25 529.25 529.25 +2.25 0 638 +0 Hover/Click
Total Volume and Open Interest 72,399 227,720 +7,248  
Brazilian Real(CME) Weekly Monthly
Apr23 230328 192.30 194.10 192.30 193.30 +1.65 19,468 35,327 -4,209  
May23 230328 191.40 193.25 191.40 192.50 +1.70 6,954 6,626 +4,858  
Jun23 230328 190.90 192.15 190.90 191.40 +1.80 38 1,688 -1 Hover/Click
Jul23 230328 190.35 190.35 190.35 190.35 +1.70 0 1 +0  
Total Volume and Open Interest 26,460 43,642 +648  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230328 130~110 130~250 129~260 129~300 -0~130 401,320 1,205,369 -37,205 Hover/Click
Sep23 230328 129~300 130~190 129~300 130~020 -0~130 4 46 +1 Hover/Click
Dec23 230328 129~270 129~270 129~270 129~270 -0~130       Hover/Click
Total Volume and Open Interest 401,324 1,205,415 -37,204  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230328 114~315 115~075 114~170 114~205 -0~110 2,090,833 4,116,486 -50,575 Hover/Click
Sep23 230328 115~230 115~315 115~110 115~135 -0~105 202 155 +21 Hover/Click
Dec23 230328 116~085 116~085 116~085 116~085 -0~105       Hover/Click
Total Volume and Open Interest 2,091,035 4,116,641 -50,554  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230328 109~102 109~102 109~094 109~102 -0~100 28 307 +0 Hover/Click
Jun23 230328 109~210 109~264 109~072 109~102 -0~100 1,557,889 4,345,786 -94,783 Hover/Click
Sep23 230328 109~262 109~262 109~262 109~262 -0~100 0 1 +0 Hover/Click
Total Volume and Open Interest 1,557,917 4,346,094 -94,783  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230328 103~013 103~091 102~315 103~013 -0~034 418 475 +0 Hover/Click
Jun23 230328 103~151 103~181 103~064 103~083 -0~060 779,605 2,339,635 +28,276 Hover/Click
Sep23 230328 103~274 103~284 103~274 103~284 -0~060 7 36 +5 Hover/Click
Total Volume and Open Interest 780,030 2,340,146 +28,281  
Eurodollars(CME) Weekly Monthly
Jun23 230328 94.810 94.855 94.765 94.825 +0.025 67,806 601,134 -5,603  
Sep23 230328 95.275 95.335 95.155 95.225 -0.060 21,096 607,103 -3,704  
Dec23 230328 95.600 95.655 95.455 95.505 -0.105 27,812 574,109 +815  
Mar24 230328 95.990 96.045 95.825 95.875 -0.120 14,711 393,348 -523  
Jun24 230328 96.300 96.375 96.150 96.200 -0.120 10,120 406,087 -389  
Sep24 230328 96.555 96.620 96.410 96.450 -0.110 9,310 364,513 +136  
Dec24 230328 96.705 96.725 96.555 96.585 -0.095 8,030 548,805 -1,497  
Mar25 230328 96.750 96.780 96.630 96.650 -0.080 4,930 223,413 -252  
Jun25 230328 96.755 96.775 96.650 96.675 -0.070 4,072 163,883 -170  
Sep25 230328 96.740 96.765 96.660 96.685 -0.055 4,673 142,622 -93  
Dec25 230328 96.755 96.775 96.675 96.695 -0.050 4,509 126,780 -497  
Mar26 230328 96.730 96.760 96.665 96.680 -0.050 4,214 83,608 -485  
Jun26 230328 96.720 96.745 96.655 96.675 -0.045 1,536 72,724 -175  
Sep26 230328 96.705 96.725 96.645 96.660 -0.045 1,348 91,166 -313  
Dec26 230328 96.655 96.715 96.640 96.655 -0.040 2,217 60,326 -40  
Mar27 230328 96.680 96.700 96.625 96.640 -0.035 1,282 46,832 -8  
Jun27 230328 96.620 96.670 96.605 96.620 -0.030 1,322 32,809 -108  
Sep27 230328 96.630 96.635 96.570 96.585 -0.030 1,579 23,980 +88  
Total Volume and Open Interest 215,708 4,749,406 -8,240  
Ultra T-Bond(CBOT)
Mar23 230322 141~14 141~14 139~28 141~14 +1~01 254 443 -28  
Jun23 230328 139~17 140~08 138~31 139~04 -0~18 207,535 1,424,813 -3,053  
Sep23 230328 139~04 139~04 139~04 139~04 -0~18 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 +0~135 228 340 -111  
Jun23 230328 120~270 121~045 120~125 120~160 -0~115 460,672 1,561,360 -4,147  
Sep23 230328 120~090 120~090 120~090 120~090 -0~115        
Total Volume and Open Interest 460,672 1,561,360 -4,147  
30 Day Federal Funds(CBOT)
Mar23 230328 95.350 95.353 95.350 95.350 unch 16,209 192,399 -182  
Apr23 230328 95.185 95.190 95.180 95.190 +0.010 204,052 504,482 -37,427  
May23 230328 95.065 95.090 95.050 95.080 +0.015 230,024 297,313 -8,862  
Jun23 230328 95.085 95.115 95.055 95.095 +0.010 40,733 113,142 +5,113  
Jul23 230328 95.145 95.180 95.090 95.145 +0.015 77,602 223,239 +5,106  
Aug23 230328 95.300 95.350 95.230 95.280 -0.020 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 230328 148.55 148.55 148.14 148.36 -0.21 1,211 14,112 +5 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 1,211 14,112 +5  
Euro-Buxl(EUREX)
Jun23 230328 141.86 142.18 140.04 140.88 -2.22 93,168 214,918 +3,088  
Sep23 230328 140.28 140.28 140.28 140.28 -2.22 0 4 +0  
Dec23 230328 139.88 139.88 139.88 139.88 -2.22        
Total Volume and Open Interest 93,168 214,922 +3,088  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230328 136.42 136.56 135.55 136.02 -0.91 1,031,761 1,366,560 +78,706 Hover/Click
Sep23 230328 135.28 135.38 135.02 135.18 -0.91 6 26 +2 Hover/Click
Dec23 230328 134.82 134.82 134.82 134.82 -0.91       Hover/Click
Total Volume and Open Interest 1,031,767 1,366,586 +78,708  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230328 118.38 118.49 117.92 118.19 -0.51 762,725 1,478,687 +62,138 Hover/Click
Sep23 230328 117.52 117.52 117.52 117.52 -0.51 0 8 -1 Hover/Click
Dec23 230328 119.26 119.26 119.26 119.26 -0.51       Hover/Click
Total Volume and Open Interest 762,725 1,478,695 +62,137  
Euro-Schatz(EUREX)
Jun23 230328 105.98 106.05 105.82 105.93 -0.19 755,642 1,807,951 +74,737  
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 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 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 38 491 -18  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230328 104~14 104~22 104~13 104~22 -0~17 15 4,958 -200 Hover/Click
Jun23 230328 104~10 104~11 103~14 103~28 -0~31 192,369 382,680 +2,267 Hover/Click
Total Volume and Open Interest 192,387 387,671 +2,067  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230328 96.595 96.625 96.555 96.600 -0.005 127,277 526,656 -4,785  
Sep23 230328 96.515 96.535 96.455 96.490 -0.050 177,232 510,583 +2,803  
Dec23 230328 96.655 96.670 96.575 96.610 -0.070 135,780 331,035 +2,840  
Total Volume and Open Interest 1,080,145 3,277,515 -13,115  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230328 96.47 96.47 96.40 96.44 -0.04 36,484 205,588 -6,041  
Sep23 230328 96.54 96.55 96.46 96.49 -0.06 19,067 137,935 +876  
Dec23 230328 96.59 96.60 96.49 96.54 -0.07 16,453 157,155 -3,293  
Mar24 230328 96.64 96.66 96.53 96.60 -0.07 12,349 105,328 -30  
Jun24 230328 96.70 96.71 96.59 96.64 -0.07 12,546 100,846 -558  
Sep24 230328 96.74 96.75 96.63 96.68 -0.08 6,571 75,423 +1,419  
Dec24 230328 96.76 96.78 96.65 96.71 -0.07 3,313 51,282 -406  
Mar25 230328 96.78 96.80 96.68 96.74 -0.07 1,471 25,212 +345  
Jun25 230328 96.75 96.75 96.75 96.75 -0.07 32 1,441 +30  
Sep25 230328 96.75 96.75 96.75 96.75 -0.07 0 441 +0  
Total Volume and Open Interest 108,299 861,004 -7,658  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230328 96.79 96.83 96.69 96.71 -0.10 155,004 995,581 +9,910  
Sep23 230328 96.71 96.71 96.71 96.71 -0.10        
Total Volume and Open Interest 155,004 995,581 +9,910  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230328 97.23 97.25 97.10 97.13 -0.11 191,602 746,592 +9,105  
Sep23 230328 97.13 97.13 97.13 97.13 -0.11        
Total Volume and Open Interest 191,602 746,592 +9,105  
Gold(CMX) Weekly Monthly
Apr23 230328 1957.8 1977.1 1949.9 1973.5 +19.7 285,442 104,501 -27,693 Hover/Click
Jun23 230328 1975.4 1994.2 1967.6 1990.4 +18.9 118,687 330,643 +35,673 Hover/Click
Aug23 230328 1992.3 2011.3 1986.3 2007.9 +19.2 2,911 23,448 +698 Hover/Click
Oct23 230328 2011.8 2027.2 2004.0 2024.6 +19.3 708 8,160 +109 Hover/Click
Dec23 230328 2032.1 2044.4 2018.2 2041.3 +19.8 1,681 18,007 +547 Hover/Click
Feb24 230328 2037.2 2057.1 2037.2 2057.1 +20.3 181 1,942 +13 Hover/Click
Apr24 230328 2062.4 2072.3 2062.4 2072.3 +20.7 26 644 +5 Hover/Click
Jun24 230328 2087.7 2087.7 2087.7 2087.7 +21.3 5 588 -1 Hover/Click
Aug24 230328 2100.2 2100.2 2100.2 2100.2 +22.7 0 39 +0 Hover/Click
Oct24 230328 2111.2 2111.2 2111.2 2111.2 +22.7 0 35 +0 Hover/Click
Dec24 230328 2117.9 2123.3 2117.9 2123.3 +22.7 5 446 +0 Hover/Click
Total Volume and Open Interest 410,828 489,682 +9,508  
Silver(CMX) Weekly Monthly
Mar23 230328 2309.5 2332.4 2309.5 2332.4 +27.0 15 37 +14 Hover/Click
May23 230328 2321.0 2351.5 2296.0 2342.0 +27.5 65,530 92,566 -894 Hover/Click
Jul23 230328 2341.5 2370.0 2314.5 2361.0 +27.5 2,185 14,653 +334 Hover/Click
Sep23 230328 2364.5 2387.0 2342.5 2379.3 +26.1 595 5,594 +120 Hover/Click
Dec23 230328 2388.0 2412.0 2365.5 2405.8 +25.8 261 3,716 +35 Hover/Click
Mar24 230328 2421.5 2424.1 2421.5 2424.1 +25.8 18 455 -2 Hover/Click
May24 230328 2435.5 2435.5 2435.5 2435.5 +25.8 5 140 +0 Hover/Click
Total Volume and Open Interest 68,686 117,685 -397  
Platinum(NYMEX) Weekly Monthly
Apr23 230328 980.4 982.6 959.5 963.4 -13.7 16,699 9,723 -3,038 Hover/Click
Jul23 230328 985.6 988.9 965.0 971.9 -10.6 14,947 47,094 +1,524 Hover/Click
Oct23 230328 992.0 993.5 971.9 977.4 -11.0 270 1,726 +112 Hover/Click
Jan24 230328 980.9 980.9 980.9 980.9 -12.2 4 292 +1 Hover/Click
Total Volume and Open Interest 31,920 58,850 -1,401  
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 1,972 11,180 +17 Hover/Click
Sep23 230328 1420.50 1426.50 1418.00 1426.00 +10.70 7 260 +7 Hover/Click
Total Volume and Open Interest 1,979 11,453 +24  
Copper(CMX) Weekly Monthly
Mar23 230328 410.85 412.45 408.80 411.20 +0.75 471 984 -174 Hover/Click
May23 230328 409.70 411.30 405.90 408.55 +0.70 85,508 113,804 -760 Hover/Click
Jul23 230328 410.45 411.70 406.60 409.25 +0.75 14,111 45,260 +834 Hover/Click
Sep23 230328 410.35 411.50 407.00 409.65 +0.75 3,979 15,958 -341 Hover/Click
Dec23 230328 410.45 411.95 407.75 409.80 +0.70 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 230328 32667 32784 32486 32588 -43 193,251 77,004 +384 Hover/Click
Sep23 230328 32872 32993 32727 32819 -40 165 226 +22 Hover/Click
Dec23 230328 32961 33111 32936 32936 -69 3 4 +1 Hover/Click
Mar24 230328 33125 33125 33125 33125 -31       Hover/Click
Total Volume and Open Interest 193,419 77,234 +407  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230328 4013.50 4023.75 3980.75 4001.50 -5.75 1,944,981 2,124,405 -15,888 Hover/Click
Sep23 230328 4043.50 4056.50 4015.00 4035.25 -5.75 1,568 6,236 +218 Hover/Click
Dec23 230328 4066.50 4083.25 4049.00 4067.50 -6.00 274 2,429 -270 Hover/Click
Mar24 230328 4100.00 4100.00 4097.75 4100.00 -5.00 0 58 +0 Hover/Click
Total Volume and Open Interest 1,946,823 2,135,262 -15,940  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230328 12810.50 12833.50 12634.25 12732.50 -56.00 676,547 223,179 +3,396 Hover/Click
Sep23 230328 12950.25 12963.75 12772.50 12867.00 -55.00 477 1,368 +33 Hover/Click
Dec23 230328 12921.00 12990.50 12885.00 12990.50 -59.50 0 196 +0 Hover/Click
Total Volume and Open Interest 677,024 224,864 +3,429  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230328 2447.90 2459.50 2434.00 2449.30 +5.60 14,640 41,365 -54 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 14,640 41,365 -54  
Volatility Index(CBOE)
Mar23 230322 21.60 22.10 20.68 20.68 -0.91 58,264 40,117 -10,060  
Apr23 230328 22.15 22.60 21.60 21.70 -0.57 121,533 130,045 -10,116  
May23 230328 23.00 23.33 22.60 22.71 -0.39 61,448 73,720 +8,946  
Jun23 230328 23.62 23.91 23.30 23.40 -0.25 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 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 -2.50 274,333 480,618 +1,139 Hover/Click
Sep23 230328 1785.10 1792.10 1772.00 1780.00 -2.20 91 2,349 +39 Hover/Click
Dec23 230328 1796.00 1802.10 1788.10 1796.00 -0.20 0 1 +0 Hover/Click
Total Volume and Open Interest 274,424 482,968 +1,178  
Nikkei 225(CME)
Jun23 230328 27415 27430 27205 27295 -95 3,433 10,279 -98  
Sep23 230328 27425 27425 27340 27425 -80        
Total Volume and Open Interest 3,433 10,279 -98  
Nikkei 225(SGX) Weekly Monthly
Jun23 230328 27285 27370 27135 27285 -10 43,377 103,564 +2,231  
Sep23 230328 27235 27235 27235 27235 -10 208 360 +203  
Dec23 230328 27025 27025 27025 27025 -10 0 6,606 +0  
Total Volume and Open Interest 43,585 120,139 +2,434  
Nikkei 225 Mini(JPX)
Jun23 230328 27240 27355 27140 27290 +20 951,249 396,466 +9,280  
Sep23 230328 27185 27295 27080 27220 +20 14,546 9,783 +550  
Dec23 230328 26935 27060 26855 27010 +20 1,490 3,402 -225  
Total Volume and Open Interest 1,003,820 541,909 +14,398  
Nikkei 225(JPX)
Jun23 230328 27240 27350 27130 27290 +20 55,873 216,078 +2,044  
Sep23 230328 27160 27300 27120 27220 +20 425 10,675 +1,440  
Dec23 230328 27050 27050 26890 27010 +20 10 31,582 -202  
Total Volume and Open Interest 56,313 292,628 +3,486  
Nikkei 225(CME) Yen
Jun23 230328 27345 27365 27140 27230 -95 27,881 34,173 +827  
Sep23 230328 27175 27275 27130 27175 -95 0 36 -1  
Dec23 230328 26970 26970 26970 26970 -90        
Total Volume and Open Interest 27,881 34,249 +826  
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 73,761 212,499 +4,823  
May23 230328 7028.5 7028.5 7028.5 7028.5 +11.0        
Jun23 230328 6991.0 6991.0 6981.0 6981.0 +11.5 7 1,561 -83  
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 73,768 214,061 +4,740  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230328 19605 19894 19532 19784 +181 122,486 106,729 -3,961  
Apr23 230328 19667 19950 19595 19841 +183 7,515 11,883 +3,359  
May23 230328 19764 19764 19764 19764 +181 0 615 +0  
Total Volume and Open Interest 131,206 138,629 -653  
DAX(EUREX) Weekly Monthly
Jun23 230328 15335.0 15418.0 15233.0 15299.0 +8.0 97,757 82,162 +5,110  
Sep23 230328 15515.0 15515.0 15379.0 15420.0 +8.0 180 163 +17  
Dec23 230328 15560.0 15560.0 15560.0 15560.0 +11.0 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 68,081 13,317 -2,060  
Jun23 230328 15326.0 15419.0 15235.0 15299.0 +8.0 70,177 15,906 +3,504  
Sep23 230328 15454.0 15454.0 15388.0 15420.0 +8.0 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 2,562,441 2,140,740 -1,250,407  
Jun23 230328 4122 4149 4095 4113 +5 1,267,202 3,737,483 +93,648  
Sep23 230328 4155 4155 4122 4136 +6 44 7,081 -9  
Total Volume and Open Interest 1,268,349 3,786,779 +94,740  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230328 10711 10742 10687 10716 +46 39,733 141,749 -1,350  
Sep23 230328 10762 10762 10753 10753 +47 1 93 -7  
Dec23 230328 10793 10793 10793 10793 +51 0 344 +0  
Total Volume and Open Interest 39,734 142,186 -1,357  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230328 7507.50 7524.00 7448.50 7484.50 +6.00 104,435 593,998 +2,373  
Sep23 230328 7486.00 7486.00 7486.00 7486.00 +10.50 208 506 +154  
Dec23 230328 7523.00 7523.00 7523.00 7523.00 +10.50 0 8 +0  
Total Volume and Open Interest 104,643 594,512 +2,527  
SPI 200(SFE) Weekly Monthly
Jun23 230328 6995.0 7072.0 6960.0 7054.0 +62.0 38,493 245,903 -6,102  
Sep23 230328 6907.0 6987.0 6907.0 6987.0 +62.0        
Dec23 230328 6968.0 6968.0 6968.0 6968.0 +62.0        
Total Volume and Open Interest 38,586 246,339 -6,057  
FTSE MIB(ISE)
Jun23 230328 25995.00 26040.00 25695.00 25878.00 +121.00 26,687 85,831 +1,465  
Sep23 230328 26065.00 26065.00 25850.00 25948.00 +124.00 85 173 +55  
Dec23 230328 25973.00 25973.00 25973.00 25973.00 +127.00 0 3 +0  
Total Volume and Open Interest 26,772 86,007 +1,520  
KOSPI 200(KFE)
Jun23 230328 314.90 317.50 314.40 317.45 +3.20 216,105 308,743 +2,573  
Sep23 230328 315.55 318.90 315.55 318.80 +3.30 197 19,703 +74  
Dec23 230328 318.00 320.00 315.65 320.00 +5.00 0 28,874 +178  
Total Volume and Open Interest 216,307 373,487 +2,990  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!