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 Wed March 29, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230329 1466.00 1479.75 1462.50 1477.25 +9.50 122,627 277,041 -3,490 Hover/Click
Jul23 230329 1443.00 1453.75 1437.00 1450.75 +6.25 68,709 196,080 +4,943 Hover/Click
Aug23 230329 1397.25 1405.00 1390.50 1402.50 +4.50 6,975 20,988 +620 Hover/Click
Sep23 230329 1328.75 1333.25 1322.25 1330.75 +0.75 4,066 16,998 +581 Hover/Click
Nov23 230329 1302.25 1305.75 1295.75 1302.50 -1.25 29,524 159,276 -2,061 Hover/Click
Jan24 230329 1308.00 1311.50 1301.75 1308.25 -1.25 3,418 18,510 -374 Hover/Click
Mar24 230329 1303.25 1307.50 1298.25 1305.00 -0.75 1,910 17,260 +300 Hover/Click
May24 230329 1305.50 1309.75 1300.75 1307.75 -0.25 2,106 7,856 +986 Hover/Click
Jul24 230329 1311.00 1311.75 1303.50 1310.00 -0.50 594 2,975 -4 Hover/Click
Aug24 230329 1294.75 1294.75 1294.75 1294.75 unch 4 14 +2 Hover/Click
Sep24 230329 1266.75 1266.75 1266.75 1266.75 unch 36 163 +20 Hover/Click
Nov24 230329 1242.25 1243.75 1238.50 1242.50 -2.00 296 5,481 -16 Hover/Click
Jan25 230329 1242.25 1242.25 1242.25 1242.25 -2.75 32 35 +14 Hover/Click
Mar25 230329 1234.50 1234.50 1234.50 1234.50 -2.75 0 2 +0 Hover/Click
Total Volume and Open Interest 240,435 723,433 +1,589  
Soybean Meal(CBOT) Weekly Monthly
May23 230329 457.30 461.90 455.40 458.20 +0.30 61,932 149,458 -4,599 Hover/Click
Jul23 230329 453.10 457.20 451.40 453.80 +0.20 42,337 125,049 +4,543 Hover/Click
Aug23 230329 443.20 446.90 441.70 443.40 -0.60 7,916 18,988 +483 Hover/Click
Sep23 230329 430.50 433.20 429.00 430.30 -1.00 4,839 22,846 +526 Hover/Click
Oct23 230329 419.90 421.90 417.90 418.90 -1.30 3,062 15,892 -80 Hover/Click
Dec23 230329 416.60 418.80 414.80 415.80 -1.40 11,782 61,796 +1,231 Hover/Click
Jan24 230329 411.70 413.10 409.40 410.30 -1.40 2,146 10,599 -442 Hover/Click
Mar24 230329 400.70 402.00 398.60 399.70 -1.30 798 7,760 +0 Hover/Click
May24 230329 395.90 396.20 392.50 393.50 -2.00 1,071 2,494 +629 Hover/Click
Jul24 230329 392.90 394.10 390.70 391.60 -2.60 167 1,352 +43 Hover/Click
Total Volume and Open Interest 136,119 417,537 +2,368  
Soybean Oil(CBOT) Weekly Monthly
May23 230329 54.92 55.56 54.50 55.38 +0.33 48,016 148,291 -1,622 Hover/Click
Jul23 230329 54.99 55.60 54.58 55.46 +0.34 26,651 121,078 +1,835 Hover/Click
Aug23 230329 54.51 55.13 54.15 55.00 +0.36 7,632 36,533 +1,035 Hover/Click
Sep23 230329 54.06 54.62 53.68 54.52 +0.40 4,670 30,390 +388 Hover/Click
Oct23 230329 53.52 54.11 53.15 54.03 +0.48 3,378 22,166 -158 Hover/Click
Dec23 230329 53.25 53.88 52.87 53.80 +0.52 8,938 73,574 +911 Hover/Click
Jan24 230329 53.07 53.77 52.75 53.70 +0.55 2,068 12,608 -342 Hover/Click
Mar24 230329 52.91 53.74 52.72 53.68 +0.60 1,111 9,354 +166 Hover/Click
May24 230329 52.82 53.73 52.76 53.67 +0.58 1,316 4,006 +352 Hover/Click
Jul24 230329 53.63 53.76 52.84 53.74 +0.57 524 2,821 +36 Hover/Click
Total Volume and Open Interest 104,746 465,793 +2,744  
Canola(WCE) Weekly Monthly
May23 230329 761.7 772.0 755.0 770.0 +7.6 12,010 106,432 -1,088 Hover/Click
Jul23 230329 745.7 754.7 739.0 752.1 +4.1 9,022 104,610 +36 Hover/Click
Nov23 230329 722.7 728.8 712.8 725.0 +1.5 6,495 78,880 -1,785 Hover/Click
Jan24 230329 723.0 732.2 717.7 728.7 +1.7 1,212 5,054 +477 Hover/Click
Mar24 230329 726.7 734.1 726.7 732.2 +1.6 156 1,566 +122 Hover/Click
May24 230329 729.8 729.8 729.8 729.8 +2.1 0 4 +0 Hover/Click
Total Volume and Open Interest 28,895 296,705 -2,238  
Corn(CBOT) Weekly Monthly
May23 230329 646.25 655.50 645.75 650.50 +3.25 135,236 460,883 -11,239 Hover/Click
Jul23 230329 628.50 636.25 627.00 630.50 +1.00 89,081 373,460 +2,709 Hover/Click
Sep23 230329 579.75 585.25 577.75 579.25 -1.25 23,635 174,943 +445 Hover/Click
Dec23 230329 571.75 576.25 569.25 570.50 -1.75 36,250 273,646 -1,266 Hover/Click
Mar24 230329 580.00 584.00 577.50 578.50 -2.00 4,763 31,562 +762 Hover/Click
May24 230329 584.00 588.25 581.75 583.25 -2.00 898 8,893 -5 Hover/Click
Jul24 230329 585.00 588.50 583.00 584.25 -1.75 877 5,715 +229 Hover/Click
Sep24 230329 556.75 557.50 552.25 554.00 -1.25 158 1,844 +42 Hover/Click
Dec24 230329 544.50 545.00 540.00 542.75 -1.25 337 13,263 +86 Hover/Click
Mar25 230329 549.25 549.25 549.25 549.25 -1.25 15 230 +14 Hover/Click
Total Volume and Open Interest 291,260 1,345,886 -8,217  
Wheat(CBOT) Weekly Monthly
May23 230329 698.25 724.00 696.50 704.75 +5.00 51,076 181,145 -3,288 Hover/Click
Jul23 230329 710.50 735.25 708.75 716.25 +4.75 23,356 107,226 -93 Hover/Click
Sep23 230329 720.75 746.00 720.50 727.50 +4.00 6,552 34,903 -452 Hover/Click
Dec23 230329 739.00 762.50 737.50 744.50 +3.75 6,211 39,611 -322 Hover/Click
Mar24 230329 748.75 773.00 748.75 755.50 +3.50 781 6,865 +58 Hover/Click
May24 230329 751.75 774.75 751.50 757.50 +3.25 233 1,616 +52 Hover/Click
Total Volume and Open Interest 88,684 373,926 -3,933  
Wheat(KCBT) Weekly Monthly
May23 230329 869.50 896.50 867.00 870.50 -2.00 20,132 75,918 -1,274 Hover/Click
Jul23 230329 855.50 880.75 853.50 857.00 -2.25 14,236 53,178 +40 Hover/Click
Sep23 230329 855.00 875.75 850.00 852.75 -3.75 6,274 20,039 +683 Hover/Click
Dec23 230329 853.25 875.50 850.75 852.75 -4.50 3,018 20,597 +505 Hover/Click
Mar24 230329 858.00 871.00 848.00 849.25 -4.50 174 1,916 +40 Hover/Click
May24 230329 845.50 859.00 839.00 839.75 -5.00 19 238 -1 Hover/Click
Jul24 230329 809.00 820.25 798.25 800.75 -7.00 138 532 -10 Hover/Click
Total Volume and Open Interest 43,994 172,549 -15  
Wheat(MGE) Weekly Monthly
May23 230329 878.50 899.25 874.50 878.00 -4.50 4,357 27,580 -268 Hover/Click
Jul23 230329 879.75 901.00 876.25 879.50 -4.50 3,307 15,665 +600 Hover/Click
Sep23 230329 880.00 898.00 875.00 878.50 -3.25 1,785 13,609 +598 Hover/Click
Dec23 230329 884.75 897.00 876.00 879.00 -3.50 516 5,067 +125 Hover/Click
Mar24 230329 878.25 878.25 876.25 876.25 -4.00 10 201 +7 Hover/Click
May24 230329 868.75 868.75 868.75 868.75 -3.50 0 29 +0 Hover/Click
Total Volume and Open Interest 9,975 62,180 +1,062  
Oats(CBOT) Weekly Monthly
May23 230329 379.25 385.75 374.00 376.00 -3.25 556 2,600 +43 Hover/Click
Jul23 230329 366.00 373.25 364.75 365.50 -4.75 93 768 +3 Hover/Click
Sep23 230329 368.00 368.50 360.25 363.00 -4.75 18 266 -7 Hover/Click
Dec23 230329 375.00 375.00 370.00 370.00 -5.00 26 461 +0 Hover/Click
Total Volume and Open Interest 693 4,114 +39  
Rough Rice(CBOT) Weekly Monthly
May23 230329 17.72 17.89 17.60 17.70 -0.04 447 4,096 -2 Hover/Click
Jul23 230329 17.73 17.84 17.72 17.80 +0.06 33 887 +11 Hover/Click
Sep23 230329 15.90 15.95 15.90 15.93 +0.03 247 2,661 +189 Hover/Click
Nov23 230329 16.15 16.15 16.13 16.14 +0.03 58 272 +55 Hover/Click
Total Volume and Open Interest 786 7,927 +252  
Live Cattle(CME) Weekly Monthly
Apr23 230329 165.050 165.880 164.935 165.830 +0.880 5,846 35,922 -1,721 Hover/Click
Jun23 230329 158.900 159.685 158.830 159.650 +0.750 17,419 126,145 +851 Hover/Click
Aug23 230329 158.735 159.485 158.700 159.450 +0.715 6,791 71,470 +431 Hover/Click
Oct23 230329 163.050 163.950 163.000 163.900 +0.850 3,890 32,621 +65 Hover/Click
Dec23 230329 167.800 168.785 167.800 168.750 +0.950 2,636 25,653 +65 Hover/Click
Feb24 230329 171.150 172.035 171.100 171.985 +0.835 810 8,534 +123 Hover/Click
Total Volume and Open Interest 37,788 305,729 -137  
Feeder Cattle(CME) Weekly Monthly
Mar23 230329 191.650 191.850 191.380 191.450 -0.285 903 2,414 -270 Hover/Click
Apr23 230329 196.830 198.330 196.600 198.200 +0.965 2,295 9,150 -339 Hover/Click
May23 230329 200.535 202.630 200.185 202.535 +1.735 8,122 23,953 +185 Hover/Click
Aug23 230329 216.685 219.130 216.600 218.950 +2.050 2,596 15,381 +421 Hover/Click
Sep23 230329 219.380 221.550 219.330 221.350 +1.815 748 4,631 +61 Hover/Click
Oct23 230329 221.600 223.250 221.450 223.050 +1.450 350 2,058 +91 Hover/Click
Nov23 230329 222.485 224.080 222.485 223.800 +1.315 156 1,215 +78 Hover/Click
Total Volume and Open Interest 15,179 59,573 +231  
Lean Hogs(CME) Weekly Monthly
Apr23 230329 77.150 77.600 76.650 76.780 -0.970 6,354 29,489 -1,097 Hover/Click
May23 230329 85.300 85.800 84.230 84.430 -1.570 216 1,842 +43  
Jun23 230329 92.150 92.400 90.430 90.830 -1.900 17,293 92,756 -932 Hover/Click
Jul23 230329 94.000 94.300 92.400 92.930 -1.750 5,935 21,703 +267 Hover/Click
Aug23 230329 94.000 94.350 92.730 93.230 -1.600 5,066 25,596 -47 Hover/Click
Oct23 230329 84.400 84.580 83.180 83.650 -1.280 2,992 25,692 -28 Hover/Click
Dec23 230329 79.180 79.600 78.400 78.730 -1.100 714 15,107 +147 Hover/Click
Feb24 230329 82.850 83.200 82.180 82.330 -1.000 76 6,392 +3 Hover/Click
Total Volume and Open Interest 38,674 220,437 -1,638  
Class III Milk(CME) Weekly Monthly
Mar23 230329 18.05 18.08 18.03 18.06 +0.01 56 5,015 -22 Hover/Click
Apr23 230329 19.48 19.70 19.34 19.50 -0.02 428 5,350 +16 Hover/Click
May23 230329 18.50 18.82 18.43 18.50 -0.08 511 3,669 +149 Hover/Click
Jun23 230329 18.31 18.73 18.29 18.47 +0.12 222 2,610 +73 Hover/Click
Jul23 230329 18.72 19.05 18.72 18.93 +0.17 64 1,658 -5 Hover/Click
Aug23 230329 19.27 19.37 19.21 19.32 +0.14 28 1,193 +18 Hover/Click
Sep23 230329 19.52 19.65 19.52 19.56 +0.14 36 1,294 +29 Hover/Click
Oct23 230329 19.62 19.71 19.62 19.62 +0.06 4 986 +3 Hover/Click
Nov23 230329 19.56 19.58 19.55 19.58 +0.12 3 889 +3 Hover/Click
Dec23 230329 19.20 19.24 19.20 19.24 +0.06 2 743 +0 Hover/Click
Jan24 230329 18.95 18.95 18.95 18.95 unch 0 124 +0 Hover/Click
Feb24 230329 18.90 18.90 18.90 18.90 -0.05 0 139 +0 Hover/Click
Mar24 230329 18.85 18.85 18.85 18.85 -0.06 0 186 +0 Hover/Click
Total Volume and Open Interest 1,354 23,980 +264  
Cocoa(ICE) Weekly Monthly
May23 230329 2900 2903 2874 2880 -21 23,740 125,032 +1,215 Hover/Click
Jul23 230329 2870 2870 2847 2853 -17 16,955 106,052 +6,462 Hover/Click
Sep23 230329 2844 2844 2825 2830 -14 5,230 50,489 +283 Hover/Click
Dec23 230329 2805 2805 2789 2791 -12 2,615 53,645 +308 Hover/Click
Mar24 230329 2745 2750 2736 2738 -10 2,031 24,646 +290 Hover/Click
May24 230329 2719 2726 2714 2714 -9 542 5,597 +223 Hover/Click
Jul24 230329 2706 2706 2693 2693 -9 47 5,280 +13 Hover/Click
Total Volume and Open Interest 51,199 374,056 +8,799  
Coffee "C"(ICE) Weekly Monthly
May23 230329 174.70 175.25 168.60 169.70 -4.05 19,185 72,148 -842 Hover/Click
Jul23 230329 173.80 174.35 167.95 168.95 -4.05 11,431 47,924 +389 Hover/Click
Sep23 230329 172.65 173.00 166.70 167.75 -3.90 4,793 33,515 -102 Hover/Click
Dec23 230329 171.00 171.70 165.45 166.55 -3.70 2,869 27,351 -279 Hover/Click
Mar24 230329 170.25 171.65 165.45 166.45 -3.75 1,329 9,200 +132 Hover/Click
May24 230329 171.50 171.50 166.35 167.40 -3.65 1,164 6,383 +40 Hover/Click
Total Volume and Open Interest 41,294 200,894 -693  
Orange Juice(ICE) Weekly Monthly
May23 230329 255.25 262.40 254.30 262.40 +10.00 345 7,814 -51 Hover/Click
Jul23 230329 245.00 252.10 244.40 252.10 +10.00 35 1,112 +41 Hover/Click
Sep23 230329 236.75 241.90 236.75 241.90 +8.10 3 473 -1 Hover/Click
Nov23 230329 229.85 232.90 229.85 232.90 +7.60 2 118 +2 Hover/Click
Jan24 230329 220.00 223.45 220.00 223.45 +8.10 0 8 +0 Hover/Click
Mar24 230329 209.30 211.95 209.30 211.95 +7.65       Hover/Click
Total Volume and Open Interest 385 9,525 -9  
Sugar #11(ICE) Weekly Monthly
May23 230329 21.38 21.42 21.05 21.25 -0.06 52,748 345,494 -123 Hover/Click
Jul23 230329 20.89 20.92 20.65 20.82 -0.01 33,970 261,109 +2,849 Hover/Click
Oct23 230329 20.58 20.62 20.38 20.53 unch 16,124 135,533 +1,742 Hover/Click
Mar24 230329 20.49 20.53 20.31 20.46 +0.03 9,259 107,581 +2,284 Hover/Click
May24 230329 19.47 19.48 19.27 19.43 +0.05 2,682 30,290 +344 Hover/Click
Jul24 230329 18.73 18.74 18.53 18.69 +0.06 1,288 27,347 +511 Hover/Click
Oct24 230329 18.20 18.27 18.08 18.25 +0.08 873 20,220 +351 Hover/Click
Mar25 230329 18.11 18.20 18.04 18.19 +0.11 605 14,660 +197 Hover/Click
May25 230329 17.42 17.53 17.38 17.52 +0.11 460 6,593 +75 Hover/Click
Total Volume and Open Interest 118,607 953,477 +8,568  
London Cocoa(LCE) Weekly Monthly
May23 230329 2150 2152 2119 2121 -20 5,774 77,752 -1,003 Hover/Click
Jul23 230329 2143 2148 2122 2124 -15 4,162 57,065 +546 Hover/Click
Sep23 230329 2126 2133 2110 2111 -14 2,415 46,634 +581 Hover/Click
Dec23 230329 2074 2075 2056 2057 -13 1,464 50,100 -25 Hover/Click
Mar24 230329 2018 2018 2002 2004 -11 1,357 39,246 +163 Hover/Click
May24 230329 1991 1991 1984 1986 -9 184 11,027 +71 Hover/Click
Jul24 230329 1973 1973 1973 1973 -9 21 5,197 +3 Hover/Click
Total Volume and Open Interest 15,442 291,847 +293  
London Sugar(LCE) Weekly Monthly
May23 230329 618.00 619.10 610.80 618.40 +2.20 8,401 39,130 -1,826 Hover/Click
Aug23 230329 603.40 605.20 597.30 604.50 +2.40 6,792 25,712 +1,634 Hover/Click
Oct23 230329 587.20 588.50 581.90 588.00 +2.10 2,290 13,206 +546 Hover/Click
Dec23 230329 572.20 574.70 567.20 573.90 +2.90 590 7,832 +274 Hover/Click
Mar24 230329 560.10 562.50 554.30 561.10 +3.10 174 5,222 +85 Hover/Click
Total Volume and Open Interest 18,383 92,871 +790  
Cotton(ICE) Weekly Monthly
May23 230329 82.52 83.42 81.31 82.76 +0.24 21,277 87,771 -2,576 Hover/Click
Jul23 230329 82.99 83.85 81.86 83.20 +0.23 11,661 50,807 +685 Hover/Click
Oct23 230329 83.30 83.30 83.30 83.30 -0.03 1 16 -1 Hover/Click
Dec23 230329 83.27 83.58 82.13 83.25 -0.03 7,325 50,138 +590 Hover/Click
Mar24 230329 82.50 83.18 82.03 82.92 -0.06 979 5,361 +22 Hover/Click
May24 230329 82.26 82.72 81.73 82.54 -0.13 288 1,651 +38 Hover/Click
Total Volume and Open Interest 41,997 200,053 -1,199  
Crude Oil(NYM) Weekly Monthly
May23 230329 73.61 74.37 72.76 72.97 -0.23 328,472 307,733 -12,952 Hover/Click
Jun23 230329 73.73 74.48 72.92 73.12 -0.22 138,513 246,054 +238 Hover/Click
Jul23 230329 73.67 74.40 72.86 73.06 -0.23 83,630 220,389 +4,704 Hover/Click
Aug23 230329 73.50 74.11 72.61 72.81 -0.25 23,387 74,127 -2,572 Hover/Click
Sep23 230329 73.18 73.73 72.27 72.45 -0.27 32,468 142,254 +230 Hover/Click
Oct23 230329 72.72 73.33 71.86 72.05 -0.29 10,823 70,607 +244 Hover/Click
Nov23 230329 72.21 72.85 71.51 71.66 -0.32 6,349 34,479 +181 Hover/Click
Dec23 230329 71.94 72.53 71.11 71.29 -0.35 56,239 216,326 -3,458 Hover/Click
Jan24 230329 71.54 72.15 70.79 70.93 -0.36 4,133 39,268 +291 Hover/Click
Feb24 230329 71.45 71.45 70.59 70.59 -0.36 1,286 22,517 -3 Hover/Click
Mar24 230329 70.73 71.34 70.11 70.28 -0.36 5,596 29,513 +271 Hover/Click
Apr24 230329 70.54 70.64 69.98 69.98 -0.36 534 17,423 +75 Hover/Click
May24 230329 69.90 70.28 69.73 69.73 -0.35 348 13,900 +27 Hover/Click
Jun24 230329 70.09 70.53 69.31 69.44 -0.37 15,681 75,842 -482 Hover/Click
Jul24 230329 69.15 69.69 69.15 69.15 -0.36 985 10,174 +12 Hover/Click
Aug24 230329 68.88 69.35 68.88 68.88 -0.34 209 9,450 +39 Hover/Click
Total Volume and Open Interest 735,489 1,785,807 -13,029  
e-miNY Crude Oil(NYM)
May23 230329 73.600 74.400 72.750 72.975 -0.225 14,718 3,563 +570  
Jun23 230329 73.825 74.475 72.800 73.125 -0.225 460 934 +3  
Jul23 230329 73.700 74.350 72.875 73.050 -0.250 58 140 -1  
Aug23 230329 73.625 74.000 72.650 72.800 -0.250 10 50 -2  
Sep23 230329 73.500 73.625 72.300 72.450 -0.275 11 57 +0  
Oct23 230329 72.050 72.700 72.050 72.050 -0.300 0 6 +0  
Nov23 230329 71.800 72.500 71.500 71.650 -0.325 2 16 +2  
Dec23 230329 72.000 72.500 71.150 71.300 -0.350 64 321 -29  
Jan24 230329 70.925 71.700 70.925 70.925 -0.375 0 9 +0  
Feb24 230329 70.600 70.600 70.600 70.600 -0.350 0 14 +0  
Total Volume and Open Interest 15,324 5,197 +542  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230329 275.81 276.66 264.16 265.81 -11.15 25,705 15,659 -7,796 Hover/Click
May23 230329 263.90 265.62 255.27 256.65 -7.96 60,890 88,282 +4,031 Hover/Click
Jun23 230329 256.11 258.27 249.94 250.96 -5.84 31,717 43,987 +244 Hover/Click
Jul23 230329 254.28 255.91 248.78 249.56 -4.99 14,398 25,470 +710 Hover/Click
Aug23 230329 253.39 255.09 248.40 249.13 -4.70 4,246 13,178 -587 Hover/Click
Sep23 230329 253.25 254.98 248.38 249.14 -4.60 3,769 15,152 -97 Hover/Click
Oct23 230329 253.27 254.95 248.56 249.14 -4.51 2,047 12,148 -57 Hover/Click
Nov23 230329 252.50 254.56 248.64 248.84 -4.44 1,606 11,171 +143 Hover/Click
Dec23 230329 252.23 254.24 247.42 248.28 -4.29 5,527 21,476 -101 Hover/Click
Jan24 230329 252.07 253.74 247.18 247.98 -4.18 210 3,894 -13 Hover/Click
Feb24 230329 252.25 253.02 246.62 247.43 -4.06 146 2,616 +69 Hover/Click
Mar24 230329 251.30 251.64 245.58 246.27 -3.95 270 3,165 +6 Hover/Click
Apr24 230329 246.92 246.92 244.24 244.44 -3.80 182 2,704 +8 Hover/Click
May24 230329 243.17 243.54 243.17 243.54 -3.63 64 1,345 +9 Hover/Click
Total Volume and Open Interest 150,974 271,542 -3,401  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230329 271.83 273.60 265.01 266.81 -4.40 27,785 16,427 -7,535 Hover/Click
May23 230329 268.58 269.94 262.07 263.73 -4.32 62,840 101,167 +4,890 Hover/Click
Jun23 230329 262.05 263.75 256.47 257.92 -3.75 37,784 61,897 +2,566 Hover/Click
Jul23 230329 256.36 257.60 251.01 252.34 -3.32 18,104 32,411 +1,552 Hover/Click
Aug23 230329 250.00 251.30 245.45 246.64 -3.01 10,087 13,638 +773 Hover/Click
Sep23 230329 244.10 245.34 239.69 240.76 -2.85 9,345 24,927 +523 Hover/Click
Oct23 230329 226.17 227.14 221.75 222.76 -2.91 4,281 15,352 +298 Hover/Click
Nov23 230329 221.01 221.76 216.49 217.33 -2.50 2,060 11,541 -69 Hover/Click
Dec23 230329 216.55 217.73 212.41 213.36 -2.41 4,124 13,534 -338 Hover/Click
Jan24 230329 215.05 215.05 210.79 211.50 -2.48 1,003 9,592 -91 Hover/Click
Total Volume and Open Interest 178,058 306,627 +2,718  
e-miNY RBOB Gasoline(NYM)
Apr23 230329 266.81 266.81 266.81 266.81 -4.40        
May23 230329 263.73 263.73 263.73 263.73 -4.32        
Jun23 230329 257.92 257.92 257.92 257.92 -3.75 0 2 +0  
Jul23 230329 252.34 252.34 252.34 252.34 -3.32 0 2 +0  
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230329 2.024 2.083 1.944 1.991 -0.039 62,598 2,319 -19,261 Hover/Click
May23 230329 2.161 2.225 2.103 2.184 +0.037 156,198 365,333 +9,090 Hover/Click
Jun23 230329 2.400 2.480 2.337 2.448 +0.062 30,721 75,847 +1,485 Hover/Click
Jul23 230329 2.670 2.758 2.607 2.726 +0.067 31,054 126,249 +6,586 Hover/Click
Aug23 230329 2.727 2.814 2.663 2.780 +0.065 11,465 44,826 +388 Hover/Click
Sep23 230329 2.702 2.790 2.638 2.751 +0.062 11,860 102,792 +578 Hover/Click
Oct23 230329 2.796 2.884 2.737 2.845 +0.057 27,614 103,257 +2,152 Hover/Click
Nov23 230329 3.180 3.256 3.118 3.222 +0.054 4,395 44,150 +425 Hover/Click
Dec23 230329 3.640 3.725 3.597 3.693 +0.045 3,872 39,920 -258 Hover/Click
Jan24 230329 3.854 3.927 3.801 3.895 +0.042 6,993 76,209 -165 Hover/Click
Feb24 230329 3.747 3.819 3.695 3.786 +0.037 2,521 22,838 -402 Hover/Click
Mar24 230329 3.454 3.505 3.394 3.474 +0.026 5,031 39,488 +505 Hover/Click
Apr24 230329 3.181 3.216 3.107 3.192 +0.022 5,226 47,184 +565 Hover/Click
May24 230329 3.170 3.219 3.114 3.194 +0.020 3,133 17,693 -136 Hover/Click
Jun24 230329 3.325 3.370 3.271 3.351 +0.023 953 6,487 -185 Hover/Click
Jul24 230329 3.468 3.513 3.415 3.500 +0.025 1,150 6,827 -65 Hover/Click
Total Volume and Open Interest 372,681 1,279,180 +1,550  
Brent Crude Oil(ICE) Weekly Monthly
May23 230329 78.97 79.68 77.94 78.28 -0.37 145,681 134,827 -35,336 Hover/Click
Jun23 230329 78.47 79.00 77.31 77.59 -0.55 359,291 558,707 +1,109 Hover/Click
Jul23 230329 78.32 78.80 77.17 77.44 -0.54 166,756 312,741 -1,667 Hover/Click
Aug23 230329 78.06 78.51 76.93 77.21 -0.53 71,127 170,352 -1,972 Hover/Click
Sep23 230329 77.72 78.17 76.63 76.91 -0.51 72,254 156,900 +6,266 Hover/Click
Oct23 230329 77.38 77.80 76.28 76.57 -0.50 31,927 88,240 +3,567 Hover/Click
Nov23 230329 77.05 77.44 75.94 76.24 -0.50 20,887 80,765 +1,769 Hover/Click
Dec23 230329 76.71 77.11 75.61 75.90 -0.51 87,629 222,643 -444 Hover/Click
Jan24 230329 76.30 76.75 75.30 75.58 -0.50 7,403 43,771 -842 Hover/Click
Feb24 230329 74.75 75.35 74.75 75.27 -0.49 5,474 54,153 -822 Hover/Click
Mar24 230329 75.88 75.94 75.00 75.00 -0.48 8,452 40,794 +2,782 Hover/Click
Apr24 230329 75.64 75.80 74.73 74.73 -0.48 1,082 12,479 +60 Hover/Click
May24 230329 74.48 74.48 74.48 74.48 -0.48 989 12,876 -79 Hover/Click
Jun24 230329 74.97 75.28 74.00 74.23 -0.48 13,740 81,117 -491 Hover/Click
Total Volume and Open Interest 1,021,007 2,257,150 -26,514  
Gas Oil(ICE) Weekly Monthly
Apr23 230329 776.25 783.00 750.00 762.75 -20.00 40,002 76,103 -6,180 Hover/Click
May23 230329 758.75 765.25 738.50 750.00 -14.25 74,277 109,563 +1,762 Hover/Click
Jun23 230329 742.00 749.00 726.75 736.75 -10.25 51,896 81,349 +445 Hover/Click
Jul23 230329 737.00 742.25 721.75 731.50 -8.75 21,353 45,549 +1,425 Hover/Click
Aug23 230329 733.25 739.00 719.25 729.25 -8.00 8,729 30,283 +84 Hover/Click
Sep23 230329 731.25 737.75 718.00 728.25 -7.50 9,680 34,639 +794 Hover/Click
Oct23 230329 731.50 736.50 718.75 727.75 -7.00 3,315 23,413 +422 Hover/Click
Nov23 230329 727.25 732.00 714.00 723.50 -6.75 1,670 18,697 +142 Hover/Click
Dec23 230329 720.75 726.25 707.00 717.75 -6.25 12,156 60,101 +184 Hover/Click
Jan24 230329 715.50 722.25 706.25 714.75 -5.75 702 15,017 +142 Hover/Click
Total Volume and Open Interest 227,704 565,220 -372  
WTI Crude Oil(ICE) Weekly Monthly
May23 230329 73.78 74.35 72.76 72.97 -0.23 41,210 72,345 -1,107 Hover/Click
Jun23 230329 73.90 74.45 72.92 73.12 -0.22 68,073 80,976 +2,641 Hover/Click
Jul23 230329 73.93 74.37 72.89 73.06 -0.23 42,787 39,132 +1,601 Hover/Click
Aug23 230329 73.47 74.11 72.64 72.81 -0.25 18,783 20,498 +359 Hover/Click
Sep23 230329 72.91 73.73 72.35 72.45 -0.27 13,568 37,018 +154 Hover/Click
Oct23 230329 72.50 73.06 71.96 72.05 -0.29 8,994 12,451 +947 Hover/Click
Nov23 230329 72.11 72.66 71.58 71.66 -0.32 2,884 9,678 -48 Hover/Click
Dec23 230329 71.90 72.51 71.21 71.29 -0.35 18,420 76,673 -2,490 Hover/Click
Jan24 230329 72.12 72.12 70.86 70.93 -0.36 3,237 6,167 -41 Hover/Click
Feb24 230329 70.59 70.59 70.59 70.59 -0.36 417 2,973 +78 Hover/Click
Mar24 230329 70.28 70.28 70.28 70.28 -0.36 962 4,354 +189 Hover/Click
Apr24 230329 69.99 69.99 69.99 69.99 -0.35 4 1,212 +4 Hover/Click
May24 230329 69.73 69.73 69.73 69.73 -0.35 53 1,029 +21 Hover/Click
Jun24 230329 69.92 70.28 69.44 69.44 -0.37 2,462 14,920 +496 Hover/Click
Jul24 230329 69.15 69.15 69.15 69.15 -0.36 10 1,150 +0 Hover/Click
Aug24 230329 68.88 68.88 68.88 68.88 -0.34 0 946 +0 Hover/Click
Total Volume and Open Interest 225,998 447,347 +3,157  
US Dollar Index(ICE) Weekly Monthly
Jun23 230329 102.130 102.440 102.030 102.298 +0.192 9,384 30,604 +319 Hover/Click
Sep23 230329 101.965 102.220 101.965 102.058 +0.193 27 519 +1 Hover/Click
Dec23 230329 101.887 101.887 101.887 101.887 +0.192 0 5 +0 Hover/Click
Total Volume and Open Interest 9,411 31,128 +320  
Australian Dollar(CME) Weekly Monthly
Jun23 230329 67.28 67.33 66.82 67.00 -0.22 63,350 149,956 -1,620 Hover/Click
Sep23 230329 67.17 67.49 67.05 67.21 -0.24 6 433 +2 Hover/Click
Dec23 230329 67.38 67.61 67.24 67.38 -0.23 0 82 +0 Hover/Click
Total Volume and Open Interest 63,602 151,238 -1,602  
British Pound(CME) Weekly Monthly
Jun23 230329 123.60 123.82 123.23 123.35 -0.23 63,983 188,353 +2,755 Hover/Click
Sep23 230329 123.51 123.91 123.36 123.46 -0.23 22 746 +4 Hover/Click
Dec23 230329 123.48 123.86 123.42 123.48 -0.24 1 8,364 -1 Hover/Click
Total Volume and Open Interest 64,105 199,868 +2,760  
Canadian Dollar(CME) Weekly Monthly
Jun23 230329 73.63 73.87 73.54 73.81 +0.20 67,016 172,311 -1,612 Hover/Click
Sep23 230329 73.76 73.96 73.66 73.91 +0.20 63 2,285 -6 Hover/Click
Dec23 230329 73.88 74.01 73.76 73.99 +0.21 36 1,068 +1 Hover/Click
Mar24 230329 73.70 74.11 73.70 74.07 +0.21 0 129 +0 Hover/Click
Total Volume and Open Interest 67,191 176,559 -1,629  
Japanese Yen(CME) Weekly Monthly
Jun23 230329 77.35 77.41 76.12 76.30 -1.10 133,900 161,388 -854 Hover/Click
Sep23 230329 77.87 77.88 77.18 77.30 -1.11 47 1,788 +1 Hover/Click
Dec23 230329 78.29 78.29 78.16 78.29 -1.11 0 173 +0 Hover/Click
Total Volume and Open Interest 134,131 169,473 -958  
Swiss Franc(CME) Weekly Monthly
Jun23 230329 109.70 110.10 109.40 109.80 +0.04 22,688 34,446 +52 Hover/Click
Sep23 230329 110.36 111.01 110.36 110.77 +0.03 0 366 +0 Hover/Click
Dec23 230329 111.37 111.76 111.24 111.61 +0.06 0 44 +0 Hover/Click
Total Volume and Open Interest 22,688 34,856 +52  
EuroFX(CME) Weekly Monthly
Jun23 230329 108.96 109.23 108.70 108.97 +0.01 141,552 720,230 +208 Hover/Click
Sep23 230329 109.35 109.70 109.18 109.44 +0.02 288 5,726 -48 Hover/Click
Dec23 230329 109.64 110.07 109.56 109.83 +0.03 6 1,726 +4 Hover/Click
Total Volume and Open Interest 142,080 732,506 +200  
Mexican Peso(CME) Weekly Monthly
Jun23 230329 540.00 544.63 539.75 543.63 +4.38 32,697 232,983 +1,741 Hover/Click
Sep23 230329 533.50 533.50 533.50 533.50 +4.25 2 640 +1 Hover/Click
Total Volume and Open Interest 32,702 233,669 +1,743  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230329 62.5200 62.7100 62.1600 62.2100 -0.2700 23,312 31,974 +605 Hover/Click
Sep23 230329 62.2000 62.5900 62.1600 62.1600 -0.2600 1 6 -1 Hover/Click
Total Volume and Open Interest 23,313 31,981 +604  
Brazilian Real(CME) Weekly Monthly
Apr23 230329 193.45 194.95 192.90 193.95 +0.65 8,977 28,902 -3,160  
May23 230329 192.55 194.15 192.15 193.15 +0.65 4,604 12,034 +2,953  
Jun23 230329 191.70 192.80 191.05 192.05 +0.65 172 1,726 +73 Hover/Click
Jul23 230329 190.95 190.95 190.95 190.95 +0.60 0 1 +0  
Total Volume and Open Interest 13,753 42,663 -134  
Bitcoin RR(CME) Weekly Monthly
Mar23 230329 27170 28685 27170 28440 +985 9,898 6,152 -2,302 Hover/Click
Apr23 230329 27390 28890 27355 28660 +1010 5,477 7,204 +2,442 Hover/Click
May23 230329 27995 29010 27555 28855 +1050 875 671 +305 Hover/Click
Jun23 230329 28895 29085 27620 28940 +1060 57 345 -8 Hover/Click
Jul23 230329 28180 29105 27740 28995 +1065 1 12 +1 Hover/Click
Total Volume and Open Interest 16,308 14,409 +438  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230329 129~300 130~070 129~060 129~260 -0~040 232,730 1,201,650 -7,788 Hover/Click
Sep23 230329 129~300 129~310 129~100 129~300 -0~040 1 49 +1 Hover/Click
Dec23 230329 129~230 129~230 129~230 129~230 -0~040       Hover/Click
Total Volume and Open Interest 232,731 1,201,699 -7,787  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230329 114~185 114~280 114~070 114~170 -0~035 1,347,202 4,127,759 +5,126 Hover/Click
Sep23 230329 115~130 115~200 115~015 115~075 -0~060 20 158 +2 Hover/Click
Dec23 230329 116~025 116~025 116~025 116~025 -0~060       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230329 109~076 109~076 109~044 109~076 -0~024 0 30 +0 Hover/Click
Jun23 230329 109~086 109~170 109~004 109~076 -0~024 949,978 4,378,869 +44,704 Hover/Click
Sep23 230329 109~236 109~236 109~236 109~236 -0~024 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230329 103~023 103~023 102~313 103~005 -0~006 800 75 -400 Hover/Click
Jun23 230329 103~070 103~116 103~027 103~070 -0~013 368,657 2,356,204 +25,379 Hover/Click
Sep23 230329 103~271 103~287 103~271 103~271 -0~013 1 39 -1 Hover/Click
Total Volume and Open Interest 369,458 2,356,318 +24,978  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230329 95.470 95.485 95.440 95.475 -0.010 30,625 198,174 -1,402  
Sep23 230329 95.475 95.485 95.415 95.470 -0.020 23,918 112,752 +86  
Dec23 230329 95.645 95.660 95.535 95.610 -0.050 24,041 103,693 -4,478  
Mar24 230329 95.900 95.900 95.750 95.820 -0.080 29,800 74,935 +6,335  
Jun24 230329 96.115 96.120 95.965 96.035 -0.085 21,886 97,720 -710  
Sep24 230329 96.220 96.275 96.120 96.190 -0.085 26,988 85,620 +267  
Dec24 230329 96.280 96.345 96.195 96.260 -0.085 20,426 104,237 +1,225  
Mar25 230329 96.325 96.390 96.245 96.305 -0.085 20,092 63,992 +2,813  
Jun25 230329 96.375 96.430 96.295 96.350 -0.080 9,657 41,880 +679  
Sep25 230329 96.440 96.475 96.350 96.400 -0.075 9,645 29,781 +625  
Dec25 230329 96.475 96.520 96.400 96.450 -0.070 10,293 35,905 -1,564  
Mar26 230329 96.510 96.555 96.445 96.495 -0.060 4,935 26,616 -438  
Jun26 230329 96.540 96.580 96.480 96.530 -0.050 2,977 9,597 -42  
Sep26 230329 96.570 96.595 96.515 96.570 -0.040 3,374 14,403 +99  
Dec26 230329 96.615 96.645 96.565 96.615 -0.035 3,608 15,016 +240  
Mar27 230329 96.660 96.695 96.615 96.665 -0.030 1,969 16,608 +355  
Jun27 230329 96.705 96.735 96.655 96.705 -0.025 409 8,230 +126  
Sep27 230329 96.730 96.745 96.720 96.735 -0.020 182 3,264 -355  
Total Volume and Open Interest 266,661 1,199,586 +1,873  
Ultra T-Bond(CBOT)
Mar23 230322 141~14 141~14 139~28 141~14 +1~01 178 431 -12  
Jun23 230329 139~09 139~24 138~08 139~06 +0~02 174,710 1,415,848 -3,901  
Sep23 230329 139~06 139~06 139~06 139~06 +0~02 0 2 +0  
Total Volume and Open Interest 174,710 1,415,850 -3,901  
Ultra 10-Yr T-Note(CBOT)
Mar23 230322 120~060 120~190 119~285 120~190 +0~135 260 3 -337  
Jun23 230329 120~150 120~250 120~010 120~150 -0~010 274,213 1,558,453 -6,186  
Sep23 230329 120~080 120~080 120~080 120~080 -0~010        
Total Volume and Open Interest 274,213 1,558,453 -6,186  
30 Day Federal Funds(CBOT)
Mar23 230329 95.353 95.353 95.350 95.350 unch 3,272 194,454 +662  
Apr23 230329 95.190 95.195 95.185 95.190 unch 52,932 477,821 -2,200  
May23 230329 95.090 95.105 95.075 95.080 unch 90,878 298,083 -2,705  
Jun23 230329 95.100 95.130 95.085 95.095 unch 23,762 108,681 -2,023  
Jul23 230329 95.140 95.185 95.115 95.130 -0.015 50,858 227,126 +2,862  
Aug23 230329 95.250 95.315 95.210 95.255 -0.025 38,840 185,386 +4,980  
Total Volume and Open Interest 314,604 1,779,647 +3,301  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230329 148.35 148.77 148.35 148.73 +0.37 750 13,950 -8 Hover/Click
Sep23 230329 148.73 148.73 148.73 148.73 +0.37       Hover/Click
Dec23 230329 148.63 148.63 148.63 148.63 +0.37       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230329 140.46 141.14 139.60 140.44 -0.44 82,965 208,029 +3,705  
Sep23 230329 139.94 139.94 139.94 139.94 -0.34 0 3 +0  
Dec23 230329 139.44 139.44 139.44 139.44 -0.44        
Total Volume and Open Interest 82,965 208,032 +3,705  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230329 135.81 136.30 135.45 135.87 -0.15 757,942 1,262,202 -14,140 Hover/Click
Sep23 230329 135.12 135.12 134.75 135.03 -0.15 32 51 +29 Hover/Click
Dec23 230329 134.67 134.67 134.67 134.67 -0.15       Hover/Click
Total Volume and Open Interest 757,974 1,262,253 -14,111  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230329 118.12 118.34 117.87 118.06 -0.13 469,584 1,442,630 -10,245 Hover/Click
Sep23 230329 117.39 117.39 117.39 117.39 -0.13 0 9 -1 Hover/Click
Dec23 230329 119.13 119.13 119.13 119.13 -0.13       Hover/Click
Total Volume and Open Interest 469,584 1,442,639 -10,246  
Euro-Schatz(EUREX)
Jun23 230329 105.92 106.00 105.81 105.87 -0.06 509,000 1,722,841 +18,186  
Sep23 230329 105.91 105.91 105.91 105.91 -0.02 0 2 +0  
Dec23 230329 105.87 105.87 105.87 105.87 -0.06        
Total Volume and Open Interest 509,000 1,722,843 +18,186  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230329 96.630 96.630 96.630 96.630 +0.025 5 70 +0  
Sep23 230329 96.500 96.500 96.500 96.500 +0.010 0 129 +0  
Total Volume and Open Interest 5 491 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230329 104~27 104~27 104~21 104~21 -0~01 25 2,874 -564 Hover/Click
Jun23 230329 103~19 104~06 103~10 103~31 +0~03 171,381 379,270 -2,820 Hover/Click
Total Volume and Open Interest 171,406 382,177 -3,384  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230329 96.595 96.650 96.575 96.630 +0.030 121,633 526,391 -2,030  
Sep23 230329 96.480 96.545 96.440 96.500 +0.010 117,400 513,061 -1,512  
Dec23 230329 96.585 96.660 96.545 96.595 -0.015 104,050 322,992 -8,463  
Total Volume and Open Interest 833,410 3,251,804 -12,666  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230329 96.43 96.45 96.38 96.41 -0.03 31,144 201,821 -1,950  
Sep23 230329 96.47 96.55 96.43 96.48 -0.01 19,440 136,354 -1,191  
Dec23 230329 96.52 96.59 96.46 96.54 unch 10,399 152,522 +335  
Mar24 230329 96.58 96.63 96.51 96.58 -0.02 7,206 105,181 +304  
Jun24 230329 96.63 96.66 96.54 96.63 -0.01 7,384 103,524 +1,066  
Sep24 230329 96.66 96.70 96.58 96.66 -0.02 3,607 76,827 -298  
Dec24 230329 96.69 96.71 96.60 96.69 -0.02 2,208 51,039 -434  
Mar25 230329 96.71 96.75 96.63 96.72 -0.02 1,897 25,922 +256  
Jun25 230329 96.73 96.73 96.73 96.73 -0.02 1 1,462 +1  
Sep25 230329 96.73 96.73 96.73 96.73 -0.02 0 441 +0  
Total Volume and Open Interest 83,286 855,443 -1,911  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230329 96.69 96.73 96.64 96.72 +0.01 116,197 1,001,475 +6,006  
Sep23 230329 96.72 96.72 96.72 96.72 +0.01        
Total Volume and Open Interest 116,197 1,001,475 +6,006  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230329 97.11 97.16 97.04 97.13 unch 206,188 770,175 +18,139  
Sep23 230329 97.13 97.13 97.13 97.13 unch        
Total Volume and Open Interest 206,188 770,175 +18,139  
Gold(CMX) Weekly Monthly
Apr23 230329 1975.4 1976.0 1959.5 1966.9 -6.6 183,582 51,240 -26,357 Hover/Click
Jun23 230329 1992.1 1993.2 1976.4 1984.5 -5.9 121,735 370,936 +22,072 Hover/Click
Aug23 230329 2009.5 2009.5 1994.3 2002.1 -5.8 2,904 24,462 +706 Hover/Click
Oct23 230329 2021.2 2025.0 2012.4 2019.2 -5.4 540 8,328 -167 Hover/Click
Dec23 230329 2043.3 2043.3 2028.5 2035.6 -5.7 1,045 18,584 -2 Hover/Click
Feb24 230329 2056.1 2056.1 2043.7 2051.3 -5.8 68 1,965 -9 Hover/Click
Apr24 230329 2062.5 2067.9 2062.5 2066.4 -5.9 13 644 -4 Hover/Click
Jun24 230329 2081.5 2081.5 2081.5 2081.5 -6.2 0 588 +0 Hover/Click
Aug24 230329 2094.3 2094.3 2094.3 2094.3 -5.9 1 38 -1 Hover/Click
Oct24 230329 2101.3 2106.7 2101.3 2106.7 -4.5 0 34 +0 Hover/Click
Dec24 230329 2118.0 2122.7 2115.0 2119.5 -3.8 6 446 +0 Hover/Click
Total Volume and Open Interest 310,938 478,611 -4,563  
Silver(CMX) Weekly Monthly
Mar23 230329 2337.6 2337.6 2337.6 2337.6 +5.2 36 21 -7 Hover/Click
May23 230329 2347.0 2355.5 2320.5 2346.6 +4.6 42,175 89,950 -1,509 Hover/Click
Jul23 230329 2369.5 2373.5 2340.0 2365.8 +4.8 2,741 16,818 +1,106 Hover/Click
Sep23 230329 2386.5 2392.5 2362.5 2384.3 +5.0 803 5,737 -52 Hover/Click
Dec23 230329 2402.0 2409.5 2387.5 2408.6 +2.8 391 3,764 +27 Hover/Click
Mar24 230329 2428.5 2428.5 2426.9 2426.9 +2.8 12 459 +0 Hover/Click
May24 230329 2438.3 2438.3 2438.3 2438.3 +2.8 0 140 +0 Hover/Click
Total Volume and Open Interest 46,222 117,395 -447  
Platinum(NYMEX) Weekly Monthly
Apr23 230329 962.9 970.0 947.2 965.5 +2.1 8,218 3,655 -2,517 Hover/Click
Jul23 230329 973.6 981.1 959.2 977.4 +5.5 14,285 51,299 +2,214 Hover/Click
Oct23 230329 979.2 985.6 966.0 981.6 +4.2 354 1,970 +177 Hover/Click
Jan24 230329 975.4 985.6 975.4 985.6 +4.7 5 303 +5 Hover/Click
Total Volume and Open Interest 22,863 57,244 -121  
Palladium(NYMEX) Weekly Monthly
Jun23 230329 1418.50 1451.00 1404.50 1437.10 +22.40 1,075 11,201 +50 Hover/Click
Sep23 230329 1425.50 1449.00 1425.50 1447.90 +21.90 13 300 +7 Hover/Click
Dec23 230329 1463.20 1463.20 1463.20 1463.20 +22.00 0 10 +0 Hover/Click
Total Volume and Open Interest 1,090 11,514 +57  
Copper(CMX) Weekly Monthly
Mar23 230329 413.30 413.30 411.10 411.50 +0.30 496 608 -209 Hover/Click
May23 230329 407.65 413.35 404.95 408.65 +0.10 77,246 112,804 -90 Hover/Click
Jul23 230329 408.35 413.85 405.70 409.30 +0.05 24,695 51,272 +3,926 Hover/Click
Sep23 230329 408.90 413.65 406.35 409.70 +0.05 4,209 16,920 +624 Hover/Click
Dec23 230329 408.85 414.00 407.40 409.85 +0.05 2,084 15,207 +152 Hover/Click
Total Volume and Open Interest 109,803 211,889 +4,352  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230329 32622 32924 32616 32903 +315 120,167 76,084 -2,047 Hover/Click
Sep23 230329 32991 33149 32986 33133 +314 67 261 +6 Hover/Click
Dec23 230329 33256 33256 33256 33256 +320 2 4 +0 Hover/Click
Mar24 230329 33447 33447 33447 33447 +322       Hover/Click
Total Volume and Open Interest 120,236 76,349 -2,041  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230317 32193 32340 31926 32106 -143 38,669 12,451 -3,814 Hover/Click
Jun23 230329 32618 32924 32617 32903 +315 105,416 19,122 +26 Hover/Click
Sep23 230329 32860 33163 32860 33133 +314 135 364 -9 Hover/Click
Dec23 230329 33220 33256 33220 33256 +320 15 20 +15 Hover/Click
Total Volume and Open Interest 105,567 19,507 +33  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230329 4006.50 4061.25 4006.00 4057.50 +56.00 1,224,495 2,130,760 -10,504 Hover/Click
Sep23 230329 4041.50 4096.50 4041.50 4092.25 +57.00 744 6,851 +363 Hover/Click
Dec23 230329 4121.00 4127.00 4121.00 4125.75 +58.25 13 2,429 +2 Hover/Click
Mar24 230329 4159.00 4159.00 4159.00 4159.00 +59.00 0 58 +0 Hover/Click
Total Volume and Open Interest 1,225,252 2,142,232 -10,139  
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 230329 4006.25 4061.50 4006.00 4057.50 +56.00 829,837 102,649 +4,908 Hover/Click
Sep23 230329 4044.75 4099.00 4041.00 4092.25 +57.00 1,084 1,354 +51 Hover/Click
Dec23 230329 4076.75 4125.75 4076.75 4125.75 +58.25 41 300 +4 Hover/Click
Total Volume and Open Interest 830,962 104,426 +4,963  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230329 12745.50 12994.00 12742.00 12965.00 +232.50 537,965 218,259 -1,595 Hover/Click
Sep23 230329 12880.00 13123.25 12880.00 13101.00 +234.00 317 1,498 +126 Hover/Click
Dec23 230329 13231.75 13231.75 13231.75 13231.75 +241.25 2 196 +0 Hover/Click
Total Volume and Open Interest 538,284 220,074 -1,469  
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 230329 12747.00 12993.00 12742.00 12965.00 +232.50 821,787 69,451 +2,599 Hover/Click
Sep23 230329 12884.00 13127.00 12878.50 13101.00 +234.00 1,089 1,342 +33 Hover/Click
Total Volume and Open Interest 822,885 70,957 +2,627  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230329 2453.00 2480.40 2452.40 2478.30 +29.00 9,088 40,683 -527 Hover/Click
Sep23 230329 2496.20 2496.20 2496.20 2496.20 +27.90       Hover/Click
Dec23 230329 2514.60 2514.60 2514.60 2514.60 +28.10       Hover/Click
Total Volume and Open Interest 9,088 40,683 -527  
Volatility Index(CBOE)
Mar23 230322 21.60 22.10 20.68 20.68 -0.91 60,907 25,670 -14,447  
Apr23 230329 21.70 21.70 20.75 20.93 -0.77 69,718 120,841 -2,699  
May23 230329 22.65 22.70 22.00 22.15 -0.56 33,332 80,576 +4,235  
Jun23 230329 23.35 23.35 22.80 22.98 -0.42 14,606 46,004 +948  
Total Volume and Open Interest 129,286 315,826 +4,119  
S & P 600(CME)
Mar23 230317 1156.25 1156.25 1156.25 1156.25 -10.05        
Jun23 230329 1167.80 1167.80 1167.80 1167.80 +7.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230329 1767.50 1788.40 1766.90 1784.30 +19.50 136,954 476,427 -499 Hover/Click
Sep23 230329 1801.50 1802.40 1786.50 1799.10 +19.10 16 2,413 +13 Hover/Click
Dec23 230329 1816.20 1816.20 1816.20 1816.20 +20.20 0 1 +0 Hover/Click
Total Volume and Open Interest 136,970 478,841 -486  
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 230329 1767.70 1788.50 1766.90 1784.30 +19.50 69,639 17,082 +1,692 Hover/Click
Sep23 230329 1788.50 1802.40 1784.00 1799.10 +19.10 116 159 -5 Hover/Click
Total Volume and Open Interest 69,755 17,264 +1,687  
Nikkei 225(CME)
Jun23 230329 27315 27885 27310 27860 +565 1,928 10,226 +43  
Sep23 230329 27750 27900 27750 27900 +475        
Total Volume and Open Interest 1,928 10,226 +43  
Nikkei 225(SGX) Weekly Monthly
Jun23 230329 27285 27610 27140 27575 +290 33,408 101,592 -426  
Sep23 230329 27525 27525 27525 27525 +290 0 360 +0  
Dec23 230329 27315 27315 27315 27315 +290 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230329 27285 27615 27140 27590 +300 713,952 387,153 -5,825  
Sep23 230329 27220 27550 27085 27530 +310 10,758 10,746 +262  
Dec23 230329 27005 27310 26875 27310 +300 1,007 3,328 -53  
Total Volume and Open Interest 751,671 533,864 -5,471  
Nikkei 225(JPX)
Jun23 230329 27290 27610 27150 27590 +300 42,361 214,764 -1,101  
Sep23 230329 27230 27550 27100 27530 +310 281 10,676 +3  
Dec23 230329 27130 27310 27130 27310 +300 4 31,426 -2  
Total Volume and Open Interest 42,656 290,433 -1,097  
Nikkei 225(CME) Yen
Jun23 230329 27250 27825 27240 27805 +575 15,661 33,421 -611  
Sep23 230329 27630 27750 27630 27750 +575 0 36 +0  
Dec23 230329 27545 27545 27545 27545 +575        
Total Volume and Open Interest 15,661 33,497 -611  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230329 27810 27810 27810 27810 +580        
Sep23 230329 27750 27750 27750 27750 +570        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230329 7138.0 7227.0 7133.0 7200.5 +98.0 47,316 212,563 -6,915  
May23 230329 7126.5 7126.5 7126.5 7126.5 +98.0        
Jun23 230329 7066.5 7078.5 7066.5 7078.5 +97.5 2 1,524 -5  
Sep23 230329 7122.0 7122.0 7122.0 7122.0 +97.5        
Dec23 230329 7157.5 7157.5 7157.5 7157.5 +98.0        
Mar24 230329 7205.5 7205.5 7205.5 7205.5 +98.0        
Total Volume and Open Interest 47,318 214,088 -6,920  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230329 19800 20539 19800 20225 +441 156,024 52,611 -40,369  
Apr23 230329 19871 20600 19871 20288 +447 65,048 75,323 +35,078  
May23 230329 20391 20391 20287 20287 +523 300 915 +300  
Total Volume and Open Interest 223,215 148,505 -4,757  
DAX(EUREX) Weekly Monthly
Jun23 230329 15307.0 15528.0 15299.0 15465.0 +166.0 50,892 71,658 -3,812  
Sep23 230329 15440.0 15617.0 15440.0 15584.0 +164.0 13 144 +5  
Dec23 230329 15729.0 15729.0 15729.0 15729.0 +169.0 0 1 +0  
Total Volume and Open Interest 50,905 71,803 -3,807  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 34,902 7,890 -5,427  
Jun23 230329 15305.0 15528.0 15299.0 15465.0 +166.0 31,509 12,518 -241  
Sep23 230329 15443.0 15618.0 15443.0 15584.0 +164.0 44 32 +8  
Total Volume and Open Interest 31,553 12,550 -233  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 1,549,379 1,316,550 -824,190  
Jun23 230329 4120 4189 4115 4170 +57 594,722 3,596,603 -5,734  
Sep23 230329 4150 4207 4150 4192 +56 48 7,076 -2  
Total Volume and Open Interest 594,771 3,645,893 -5,737  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230329 10750 10872 10742 10844 +128 26,385 142,526 -281  
Sep23 230329 10822 10900 10822 10881 +128 1 95 +1  
Dec23 230329 10919 10919 10919 10919 +126 0 344 +0  
Total Volume and Open Interest 26,386 142,965 -280  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230329 7484.50 7575.00 7467.50 7552.50 +68.00 66,159 603,494 +4,654  
Sep23 230329 7549.00 7554.50 7549.00 7554.50 +68.50 31 595 +0  
Dec23 230329 7591.50 7591.50 7591.50 7591.50 +68.50 0 8 +0  
Total Volume and Open Interest 66,190 604,097 +4,654  
SPI 200(SFE) Weekly Monthly
Jun23 230329 7061.0 7075.0 7012.0 7071.0 +17.0 38,342 248,059 +331  
Sep23 230329 7020.0 7020.0 7017.0 7017.0 +30.0 3 6 +3  
Dec23 230329 6998.0 6998.0 6998.0 6998.0 +30.0        
Total Volume and Open Interest 38,372 248,498 +324  
FTSE MIB(ISE)
Jun23 230329 26030.00 26385.00 25950.00 26271.00 +393.00 13,693 84,400 +891  
Sep23 230329 26000.00 26420.00 26000.00 26328.00 +380.00 43 196 +8  
Dec23 230329 26355.00 26355.00 26355.00 26355.00 +382.00 0 3 +0  
Total Volume and Open Interest 13,736 84,599 +899  
KOSPI 200(KFE)
Jun23 230329 316.70 318.15 315.90 317.90 +0.45 212,843 308,130 -3,102  
Sep23 230329 318.60 319.55 317.35 319.25 +0.45 192 19,686 -11  
Dec23 230329 319.90 319.90 319.90 319.90 -0.10 8 28,238 +1  
Total Volume and Open Interest 213,043 373,242 -2,012  
GSCI(CME) Weekly Monthly
Apr23 230329 570.60 570.60 562.30 563.40 -1.95 3 556 -2  
May23 230329 560.90 566.65 560.90 560.90 -1.95        
Jun23 230329 558.40 558.40 558.40 558.40 -6.95        
Total Volume and Open Interest 3 556 -2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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!