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 98,099 280,531 -712 Hover/Click
Jul23 230329 1443.00 1453.75 1437.00 1450.75 +6.25 53,101 191,137 +4,765 Hover/Click
Aug23 230329 1397.25 1405.00 1390.50 1402.50 +4.50 5,591 20,368 +241 Hover/Click
Sep23 230329 1328.75 1333.25 1322.25 1330.75 +0.75 2,295 16,417 +94 Hover/Click
Nov23 230329 1302.25 1305.75 1295.75 1302.50 -1.25 25,982 161,337 +2,098 Hover/Click
Jan24 230329 1308.00 1311.50 1301.75 1308.25 -1.25 2,193 18,884 +218 Hover/Click
Mar24 230329 1303.25 1307.50 1298.25 1305.00 -0.75 1,319 16,960 +200 Hover/Click
May24 230329 1305.50 1309.75 1300.75 1307.75 -0.25 980 6,870 +145 Hover/Click
Jul24 230329 1311.00 1311.75 1303.50 1310.00 -0.50 332 2,979 -21 Hover/Click
Aug24 230329 1294.75 1294.75 1294.75 1294.75 unch 5 12 +0 Hover/Click
Sep24 230329 1266.75 1266.75 1266.75 1266.75 unch 1 143 +0 Hover/Click
Nov24 230329 1242.25 1243.75 1238.50 1242.50 -2.00 303 5,497 +82 Hover/Click
Jan25 230329 1242.25 1242.25 1242.25 1242.25 -2.75 1 21 +1 Hover/Click
Mar25 230329 1234.50 1234.50 1234.50 1234.50 -2.75 0 2 +0 Hover/Click
Total Volume and Open Interest 190,495 721,844 +7,402  
Soybean Meal(CBOT) Weekly Monthly
May23 230329 457.30 461.90 455.40 458.20 +0.30 58,382 154,057 -5,868 Hover/Click
Jul23 230329 453.10 457.20 451.40 453.80 +0.20 40,777 120,506 +1,115 Hover/Click
Aug23 230329 443.20 446.90 441.70 443.40 -0.60 9,108 18,505 +738 Hover/Click
Sep23 230329 430.50 433.20 429.00 430.30 -1.00 5,514 22,320 +413 Hover/Click
Oct23 230329 419.90 421.90 417.90 418.90 -1.30 3,786 15,972 -37 Hover/Click
Dec23 230329 416.60 418.80 414.80 415.80 -1.40 10,705 60,565 +1,188 Hover/Click
Jan24 230329 411.70 413.10 409.40 410.30 -1.40 1,314 11,041 +138 Hover/Click
Mar24 230329 400.70 402.00 398.60 399.70 -1.30 488 7,760 +11 Hover/Click
May24 230329 395.90 396.20 392.50 393.50 -2.00 828 1,865 +304 Hover/Click
Jul24 230329 392.90 394.10 390.70 391.60 -2.60 299 1,309 -1 Hover/Click
Total Volume and Open Interest 131,310 415,169 -1,965  
Soybean Oil(CBOT) Weekly Monthly
May23 230329 54.92 55.56 54.50 55.38 +0.33 51,049 149,913 -169 Hover/Click
Jul23 230329 54.99 55.60 54.58 55.46 +0.34 27,506 119,243 +858 Hover/Click
Aug23 230329 54.51 55.13 54.15 55.00 +0.36 7,646 35,498 +1,296 Hover/Click
Sep23 230329 54.06 54.62 53.68 54.52 +0.40 4,293 30,002 -26 Hover/Click
Oct23 230329 53.52 54.11 53.15 54.03 +0.48 3,007 22,324 -117 Hover/Click
Dec23 230329 53.25 53.88 52.87 53.80 +0.52 11,485 72,663 +769 Hover/Click
Jan24 230329 53.07 53.77 52.75 53.70 +0.55 1,766 12,950 +377 Hover/Click
Mar24 230329 52.91 53.74 52.72 53.68 +0.60 1,160 9,188 +204 Hover/Click
May24 230329 52.82 53.73 52.76 53.67 +0.58 815 3,654 -8 Hover/Click
Jul24 230329 53.63 53.76 52.84 53.74 +0.57 258 2,785 -59 Hover/Click
Total Volume and Open Interest 109,262 463,049 +3,203  
Canola(WCE) Weekly Monthly
May23 230329 761.7 772.0 755.0 770.0 +7.6 17,527 107,520 -9,074 Hover/Click
Jul23 230329 745.7 754.7 739.0 752.1 +4.1 14,328 104,574 +1,327 Hover/Click
Nov23 230329 722.7 728.8 712.8 725.0 +1.5 6,026 80,665 -2,343 Hover/Click
Jan24 230329 723.0 732.2 717.7 728.7 +1.7 651 4,577 +567 Hover/Click
Mar24 230329 726.7 734.1 726.7 732.2 +1.6 1 1,444 +1 Hover/Click
Total Volume and Open Interest 38,537 298,943 -9,521  
Corn(CBOT) Weekly Monthly
May23 230329 646.25 655.50 645.75 650.50 +3.25 145,573 472,122 -5,310 Hover/Click
Jul23 230329 628.50 636.25 627.00 630.50 +1.00 93,582 370,751 +3,603 Hover/Click
Sep23 230329 579.75 585.25 577.75 579.25 -1.25 31,269 174,498 -1,997 Hover/Click
Dec23 230329 571.75 576.25 569.25 570.50 -1.75 42,409 274,912 +153 Hover/Click
Mar24 230329 580.00 584.00 577.50 578.50 -2.00 3,711 30,800 +826 Hover/Click
May24 230329 584.00 588.25 581.75 583.25 -2.00 662 8,898 +229 Hover/Click
Jul24 230329 585.00 588.50 583.00 584.25 -1.75 505 5,486 +55 Hover/Click
Sep24 230329 556.75 557.50 552.25 554.00 -1.25 387 1,802 +8 Hover/Click
Dec24 230329 544.50 545.00 540.00 542.75 -1.25 529 13,177 +11 Hover/Click
Mar25 230329 549.25 549.25 549.25 549.25 -1.25 33 216 +3 Hover/Click
Total Volume and Open Interest 318,678 1,354,103 -2,411  
Wheat(CBOT) Weekly Monthly
May23 230329 698.25 724.00 696.50 704.75 +5.00 58,958 184,433 -1,404 Hover/Click
Jul23 230329 710.50 735.25 708.75 716.25 +4.75 25,538 107,319 +1,595 Hover/Click
Sep23 230329 720.75 746.00 720.50 727.50 +4.00 9,204 35,355 +323 Hover/Click
Dec23 230329 739.00 762.50 737.50 744.50 +3.75 6,516 39,933 +432 Hover/Click
Mar24 230329 748.75 773.00 748.75 755.50 +3.50 877 6,807 +64 Hover/Click
May24 230329 751.75 774.75 751.50 757.50 +3.25 253 1,564 +49 Hover/Click
Total Volume and Open Interest 101,570 377,859 +1,119  
Wheat(KCBT) Weekly Monthly
May23 230329 869.50 896.50 867.00 870.50 -2.00 23,642 77,192 -281 Hover/Click
Jul23 230329 855.50 880.75 853.50 857.00 -2.25 14,696 53,138 +390 Hover/Click
Sep23 230329 855.00 875.75 850.00 852.75 -3.75 4,135 19,356 +131 Hover/Click
Dec23 230329 853.25 875.50 850.75 852.75 -4.50 1,618 20,092 +291 Hover/Click
Mar24 230329 858.00 871.00 848.00 849.25 -4.50 156 1,876 -9 Hover/Click
May24 230329 845.50 859.00 839.00 839.75 -5.00 43 239 +21 Hover/Click
Jul24 230329 809.00 820.25 798.25 800.75 -7.00 71 542 +10 Hover/Click
Total Volume and Open Interest 44,363 172,564 +555  
Wheat(MGE) Weekly Monthly
May23 230329 878.50 899.25 874.50 878.00 -4.50 5,654 27,848 +251 Hover/Click
Jul23 230329 879.75 901.00 876.25 879.50 -4.50 2,909 15,065 +183 Hover/Click
Sep23 230329 880.00 898.00 875.00 878.50 -3.25 1,906 13,011 +563 Hover/Click
Dec23 230329 884.75 897.00 876.00 879.00 -3.50 414 4,942 +20 Hover/Click
Mar24 230329 878.25 878.25 876.25 876.25 -4.00 30 194 +3 Hover/Click
May24 230329 868.75 868.75 868.75 868.75 -3.50 0 29 +0 Hover/Click
Total Volume and Open Interest 10,913 61,118 +1,020  
Oats(CBOT) Weekly Monthly
May23 230329 379.25 385.75 374.00 376.00 -3.25 488 2,557 -49 Hover/Click
Jul23 230329 366.00 373.25 364.75 365.50 -4.75 137 765 -36 Hover/Click
Sep23 230329 368.00 368.50 360.25 363.00 -4.75 38 273 -14 Hover/Click
Dec23 230329 375.00 375.00 370.00 370.00 -5.00 72 461 -8 Hover/Click
Total Volume and Open Interest 735 4,075 -107  
Rough Rice(CBOT) Weekly Monthly
May23 230329 17.72 17.89 17.60 17.70 -0.04 884 4,098 -275 Hover/Click
Jul23 230329 17.73 17.84 17.72 17.80 +0.06 76 876 +44 Hover/Click
Sep23 230329 15.90 15.95 15.90 15.93 +0.03 65 2,472 +41 Hover/Click
Nov23 230329 16.15 16.15 16.13 16.14 +0.03 15 217 +11 Hover/Click
Total Volume and Open Interest 1,041 7,675 -180  
Live Cattle(CME) Weekly Monthly
Apr23 230329 165.050 165.880 164.935 165.830 +0.880 10,020 37,643 -2,941 Hover/Click
Jun23 230329 158.900 159.685 158.830 159.650 +0.750 29,989 125,294 +2,185 Hover/Click
Aug23 230329 158.735 159.485 158.700 159.450 +0.715 9,775 71,039 -47 Hover/Click
Oct23 230329 163.050 163.950 163.000 163.900 +0.850 7,301 32,556 -309 Hover/Click
Dec23 230329 167.800 168.785 167.800 168.750 +0.950 5,118 25,588 +248 Hover/Click
Feb24 230329 171.150 172.035 171.100 171.985 +0.835 2,049 8,411 +180 Hover/Click
Total Volume and Open Interest 64,990 305,866 -632  
Feeder Cattle(CME) Weekly Monthly
Mar23 230329 191.650 191.850 191.380 191.450 -0.285 1,675 2,684 -228 Hover/Click
Apr23 230329 196.830 198.330 196.600 198.200 +0.965 4,664 9,489 -404 Hover/Click
May23 230329 200.535 202.630 200.185 202.535 +1.735 9,418 23,768 -205 Hover/Click
Aug23 230329 216.685 219.130 216.600 218.950 +2.050 3,788 14,960 +501 Hover/Click
Sep23 230329 219.380 221.550 219.330 221.350 +1.815 1,510 4,570 -264 Hover/Click
Oct23 230329 221.600 223.250 221.450 223.050 +1.450 747 1,967 +4 Hover/Click
Nov23 230329 222.485 224.080 222.485 223.800 +1.315 352 1,137 +7 Hover/Click
Total Volume and Open Interest 22,240 59,342 -550  
Lean Hogs(CME) Weekly Monthly
Apr23 230329 77.150 77.600 76.650 76.780 -0.970 10,158 30,586 -1,049 Hover/Click
May23 230329 85.300 85.800 84.230 84.430 -1.570 245 1,799 -62  
Jun23 230329 92.150 92.400 90.430 90.830 -1.900 21,678 93,688 -1,414 Hover/Click
Jul23 230329 94.000 94.300 92.400 92.930 -1.750 8,358 21,436 +412 Hover/Click
Aug23 230329 94.000 94.350 92.730 93.230 -1.600 4,827 25,643 -153 Hover/Click
Oct23 230329 84.400 84.580 83.180 83.650 -1.280 2,724 25,720 +155 Hover/Click
Dec23 230329 79.180 79.600 78.400 78.730 -1.100 1,073 14,960 +8 Hover/Click
Feb24 230329 82.850 83.200 82.180 82.330 -1.000 439 6,389 +15 Hover/Click
Total Volume and Open Interest 49,568 222,075 -2,105  
Class III Milk(CME) Weekly Monthly
Mar23 230329 18.05 18.08 18.03 18.06 +0.01 45 5,037 +1 Hover/Click
Apr23 230329 19.48 19.70 19.34 19.50 -0.02 424 5,334 +73 Hover/Click
May23 230329 18.50 18.82 18.43 18.50 -0.08 340 3,520 +56 Hover/Click
Jun23 230329 18.31 18.73 18.29 18.47 +0.12 123 2,537 +58 Hover/Click
Jul23 230329 18.72 19.05 18.72 18.93 +0.17 31 1,663 -2 Hover/Click
Aug23 230329 19.27 19.37 19.21 19.32 +0.14 44 1,175 -3 Hover/Click
Sep23 230329 19.52 19.65 19.52 19.56 +0.14 35 1,265 +10 Hover/Click
Oct23 230329 19.62 19.71 19.62 19.62 +0.06 35 983 +7 Hover/Click
Nov23 230329 19.56 19.58 19.55 19.58 +0.12 38 886 +10 Hover/Click
Dec23 230329 19.20 19.24 19.20 19.24 +0.06 18 743 +7 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 1,133 23,716 +217  
Cocoa(ICE) Weekly Monthly
May23 230329 2900 2903 2874 2880 -21 28,448 123,817 +1,777 Hover/Click
Jul23 230329 2870 2870 2847 2853 -17 17,978 99,590 +3,854 Hover/Click
Sep23 230329 2844 2844 2825 2830 -14 5,548 50,206 -399 Hover/Click
Dec23 230329 2805 2805 2789 2791 -12 3,672 53,337 +669 Hover/Click
Mar24 230329 2745 2750 2736 2738 -10 1,291 24,356 -97 Hover/Click
May24 230329 2719 2726 2714 2714 -9 540 5,374 +286 Hover/Click
Jul24 230329 2706 2706 2693 2693 -9 155 5,267 +0 Hover/Click
Total Volume and Open Interest 57,721 365,257 +6,148  
Coffee "C"(ICE) Weekly Monthly
May23 230329 174.70 175.25 168.60 169.70 -4.05 23,743 72,990 -3,447 Hover/Click
Jul23 230329 173.80 174.35 167.95 168.95 -4.05 13,201 47,535 +1,269 Hover/Click
Sep23 230329 172.65 173.00 166.70 167.75 -3.90 5,713 33,617 +398 Hover/Click
Dec23 230329 171.00 171.70 165.45 166.55 -3.70 4,192 27,630 +89 Hover/Click
Mar24 230329 170.25 171.65 165.45 166.45 -3.75 1,798 9,068 +257 Hover/Click
May24 230329 171.50 171.50 166.35 167.40 -3.65 1,043 6,343 +274 Hover/Click
Total Volume and Open Interest 50,079 201,587 -1,230  
Orange Juice(ICE) Weekly Monthly
May23 230329 255.25 262.40 254.30 262.40 +10.00 575 7,865 -93 Hover/Click
Jul23 230329 245.00 252.10 244.40 252.10 +10.00 49 1,071 +47 Hover/Click
Sep23 230329 236.75 241.90 236.75 241.90 +8.10 12 474 -4 Hover/Click
Nov23 230329 229.85 232.90 229.85 232.90 +7.60 5 116 +3 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 641 9,534 -47  
Sugar #11(ICE) Weekly Monthly
May23 230329 21.38 21.42 21.05 21.25 -0.06 46,275 345,617 -3,674 Hover/Click
Jul23 230329 20.89 20.92 20.65 20.82 -0.01 28,373 258,260 +4,033 Hover/Click
Oct23 230329 20.58 20.62 20.38 20.53 unch 8,491 133,791 +944 Hover/Click
Mar24 230329 20.49 20.53 20.31 20.46 +0.03 4,851 105,297 +484 Hover/Click
May24 230329 19.47 19.48 19.27 19.43 +0.05 1,142 29,946 +249 Hover/Click
Jul24 230329 18.73 18.74 18.53 18.69 +0.06 696 26,836 +101 Hover/Click
Oct24 230329 18.20 18.27 18.08 18.25 +0.08 526 19,869 +64 Hover/Click
Mar25 230329 18.11 18.20 18.04 18.19 +0.11 289 14,463 +117 Hover/Click
Total Volume and Open Interest 90,834 944,909 +2,413  
London Cocoa(LCE) Weekly Monthly
May23 230329 2150 2152 2119 2121 -20 7,599 78,755 +756 Hover/Click
Jul23 230329 2143 2148 2122 2124 -15 5,628 56,519 +714 Hover/Click
Sep23 230329 2126 2133 2110 2111 -14 3,183 46,053 +564 Hover/Click
Dec23 230329 2074 2075 2056 2057 -13 1,971 50,125 +199 Hover/Click
Mar24 230329 2018 2018 2002 2004 -11 1,819 39,083 -56 Hover/Click
May24 230329 1991 1991 1984 1986 -9 1,439 10,956 -555 Hover/Click
Jul24 230329 1973 1973 1973 1973 -9 27 5,194 +12 Hover/Click
Total Volume and Open Interest 21,688 291,554 +1,648  
London Sugar(LCE) Weekly Monthly
May23 230329 618.00 619.10 610.80 618.40 +2.20 4,942 40,956 -740 Hover/Click
Aug23 230329 603.40 605.20 597.30 604.50 +2.40 4,465 24,078 +390 Hover/Click
Oct23 230329 587.20 588.50 581.90 588.00 +2.10 1,833 12,660 +161 Hover/Click
Dec23 230329 572.20 574.70 567.20 573.90 +2.90 504 7,558 +52 Hover/Click
Mar24 230329 560.10 562.50 554.30 561.10 +3.10 259 5,137 +202 Hover/Click
Total Volume and Open Interest 12,067 92,081 +106  
Cotton(ICE) Weekly Monthly
May23 230329 82.52 83.42 81.31 82.76 +0.24 18,669 90,347 -1,300 Hover/Click
Jul23 230329 82.99 83.85 81.86 83.20 +0.23 11,677 50,122 +780 Hover/Click
Oct23 230329 83.30 83.30 83.30 83.30 -0.03 3 17 -2 Hover/Click
Dec23 230329 83.27 83.58 82.13 83.25 -0.03 5,938 49,548 +1,041 Hover/Click
Mar24 230329 82.50 83.18 82.03 82.92 -0.06 425 5,339 +8 Hover/Click
May24 230329 82.26 82.72 81.73 82.54 -0.13 180 1,613 +32 Hover/Click
Total Volume and Open Interest 37,159 201,252 +571  
Lumber(CME) Weekly Monthly
May23 230329 383.4 383.5 373.8 376.1 -6.1 274 1,432 +54  
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 230329 73.61 74.37 72.76 72.97 -0.23 353,598 320,685 -21,790 Hover/Click
Jun23 230329 73.74 74.48 72.92 73.12 -0.22 125,005 245,816 -3,990 Hover/Click
Jul23 230329 73.67 74.40 72.86 73.06 -0.23 74,371 215,685 -3,942 Hover/Click
Aug23 230329 73.50 74.11 72.61 72.81 -0.25 32,018 76,699 -1,371 Hover/Click
Sep23 230329 73.18 73.73 72.27 72.45 -0.27 47,203 142,024 +4,734 Hover/Click
Oct23 230329 72.72 73.33 71.86 72.05 -0.29 12,344 70,363 +662 Hover/Click
Nov23 230329 72.21 72.85 71.51 71.66 -0.32 6,730 34,298 +477 Hover/Click
Dec23 230329 71.94 72.53 71.11 71.29 -0.35 69,646 219,784 +361 Hover/Click
Jan24 230329 71.54 72.15 70.79 70.93 -0.36 3,447 38,977 +243 Hover/Click
Feb24 230329 71.45 71.45 70.59 70.59 -0.36 2,263 22,520 +272 Hover/Click
Mar24 230329 70.73 71.34 70.11 70.28 -0.36 5,722 29,242 +234 Hover/Click
Apr24 230329 70.54 70.64 69.99 69.99 -0.35 1,030 17,348 +80 Hover/Click
May24 230329 69.90 70.28 69.73 69.73 -0.35 2,817 13,873 +1,809 Hover/Click
Jun24 230329 70.09 70.53 69.31 69.44 -0.37 21,126 76,324 -281 Hover/Click
Jul24 230329 69.15 69.69 69.15 69.15 -0.36 1,931 10,162 -21 Hover/Click
Aug24 230329 68.88 69.35 68.88 68.88 -0.34 843 9,411 +44 Hover/Click
Total Volume and Open Interest 804,458 1,798,836 -24,323  
e-miNY Crude Oil(NYM)
May23 230329 73.600 74.400 72.750 72.975 -0.225 15,655 2,993 +514  
Jun23 230329 73.825 74.475 72.800 73.125 -0.225 539 931 +58  
Jul23 230329 73.700 74.350 72.875 73.050 -0.250 78 141 -19  
Aug23 230329 73.625 74.000 72.650 72.800 -0.250 16 52 -4  
Sep23 230329 73.500 73.625 72.300 72.450 -0.275 14 57 -2  
Oct23 230329 72.050 72.700 72.050 72.050 -0.300 1 6 +0  
Nov23 230329 71.800 72.500 71.500 71.650 -0.325 2 14 +0  
Dec23 230329 72.000 72.500 71.150 71.300 -0.350 67 350 -23  
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 3 14 +0  
Total Volume and Open Interest 16,383 4,655 +523  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230329 275.81 276.66 264.16 265.81 -11.15 34,893 23,455 -7,246 Hover/Click
May23 230329 263.90 265.62 255.27 256.65 -7.96 64,265 84,251 +6,382 Hover/Click
Jun23 230329 256.11 258.27 249.94 250.96 -5.84 31,730 43,743 +3,167 Hover/Click
Jul23 230329 254.28 255.91 248.78 249.56 -4.99 10,899 24,760 +989 Hover/Click
Aug23 230329 253.39 255.09 248.40 249.13 -4.70 4,039 13,765 +49 Hover/Click
Sep23 230329 253.25 254.98 248.38 249.14 -4.60 3,098 15,249 +253 Hover/Click
Oct23 230329 253.27 254.95 248.56 249.14 -4.51 2,032 12,205 -303 Hover/Click
Nov23 230329 252.50 254.56 248.64 248.84 -4.44 1,577 11,028 -74 Hover/Click
Dec23 230329 252.23 254.24 247.42 248.28 -4.29 4,485 21,577 -48 Hover/Click
Jan24 230329 252.07 253.74 247.18 247.98 -4.18 238 3,907 -5 Hover/Click
Feb24 230329 252.25 253.02 246.62 247.43 -4.06 155 2,547 +25 Hover/Click
Mar24 230329 251.30 251.64 245.58 246.27 -3.95 323 3,159 +46 Hover/Click
Apr24 230329 246.92 246.92 244.24 244.44 -3.80 179 2,696 +32 Hover/Click
May24 230329 243.17 243.54 243.17 243.54 -3.63 94 1,336 +13 Hover/Click
Total Volume and Open Interest 158,507 274,943 +3,371  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230329 271.83 273.60 265.01 266.81 -4.40 27,583 23,962 -7,658 Hover/Click
May23 230329 268.58 269.94 262.07 263.73 -4.32 66,110 96,277 +1,126 Hover/Click
Jun23 230329 262.05 263.75 256.47 257.92 -3.75 35,470 59,331 +336 Hover/Click
Jul23 230329 256.36 257.60 251.01 252.34 -3.32 16,428 30,859 -226 Hover/Click
Aug23 230329 250.00 251.30 245.45 246.64 -3.01 7,321 12,865 +137 Hover/Click
Sep23 230329 244.10 245.34 239.69 240.76 -2.85 7,733 24,404 +275 Hover/Click
Oct23 230329 226.17 227.14 221.75 222.76 -2.91 3,017 15,054 +614 Hover/Click
Nov23 230329 221.01 221.76 216.49 217.33 -2.50 2,008 11,610 +74 Hover/Click
Dec23 230329 216.55 217.73 212.41 213.36 -2.41 2,091 13,872 -225 Hover/Click
Jan24 230329 215.05 215.05 210.79 211.50 -2.48 331 9,683 -52 Hover/Click
Total Volume and Open Interest 168,178 303,909 -5,588  
e-miNY RBOB Gasoline(NYM)
Apr23 230329 266.81 266.81 266.81 266.81 -4.40 3 0 -3  
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 3 4 -3  
Natural Gas(NYM) Weekly Monthly
Apr23 230329 2.024 2.083 1.944 1.991 -0.039 39,811 21,580 -7,599 Hover/Click
May23 230329 2.161 2.225 2.103 2.184 +0.037 143,177 356,243 +5,686 Hover/Click
Jun23 230329 2.400 2.480 2.337 2.448 +0.062 27,143 74,362 +1,537 Hover/Click
Jul23 230329 2.670 2.758 2.607 2.726 +0.067 26,419 119,663 +3,636 Hover/Click
Aug23 230329 2.727 2.814 2.663 2.780 +0.065 12,727 44,438 +343 Hover/Click
Sep23 230329 2.702 2.790 2.638 2.751 +0.062 14,501 102,214 +1,598 Hover/Click
Oct23 230329 2.796 2.884 2.737 2.845 +0.057 16,776 101,105 +677 Hover/Click
Nov23 230329 3.180 3.256 3.118 3.222 +0.054 2,964 43,725 -46 Hover/Click
Dec23 230329 3.640 3.725 3.597 3.693 +0.045 2,905 40,178 +26 Hover/Click
Jan24 230329 3.854 3.927 3.801 3.895 +0.042 6,547 76,374 -269 Hover/Click
Feb24 230329 3.747 3.819 3.695 3.786 +0.037 2,997 23,240 -334 Hover/Click
Mar24 230329 3.454 3.505 3.394 3.474 +0.026 4,711 38,983 +646 Hover/Click
Apr24 230329 3.181 3.216 3.107 3.192 +0.022 4,929 46,619 -301 Hover/Click
May24 230329 3.170 3.219 3.114 3.194 +0.020 1,517 17,829 +263 Hover/Click
Jun24 230329 3.325 3.370 3.271 3.351 +0.023 971 6,672 +107 Hover/Click
Jul24 230329 3.468 3.513 3.415 3.500 +0.025 920 6,892 +74 Hover/Click
Total Volume and Open Interest 316,003 1,277,630 +8,502  
Brent Crude Oil(ICE) Weekly Monthly
May23 230329 78.97 79.68 77.94 78.28 -0.37 146,945 170,163 -16,451 Hover/Click
Jun23 230329 78.47 79.00 77.31 77.59 -0.55 335,759 557,598 +1,348 Hover/Click
Jul23 230329 78.32 78.80 77.17 77.44 -0.54 141,661 314,408 +16,289 Hover/Click
Aug23 230329 78.06 78.51 76.93 77.21 -0.53 66,594 172,324 +12,408 Hover/Click
Sep23 230329 77.72 78.17 76.63 76.91 -0.51 66,864 150,634 -94 Hover/Click
Oct23 230329 77.38 77.80 76.28 76.57 -0.50 22,623 84,673 -1,368 Hover/Click
Nov23 230329 77.05 77.44 75.94 76.24 -0.50 17,548 78,996 +1,331 Hover/Click
Dec23 230329 76.71 77.11 75.61 75.90 -0.51 93,687 223,087 -368 Hover/Click
Jan24 230329 76.30 76.75 75.30 75.58 -0.50 5,929 44,613 +1 Hover/Click
Feb24 230329 74.75 75.35 74.75 75.27 -0.49 1,818 54,975 -57 Hover/Click
Mar24 230329 75.88 75.94 75.00 75.00 -0.48 4,851 38,012 +844 Hover/Click
Apr24 230329 75.64 75.80 74.73 74.73 -0.48 587 12,419 -193 Hover/Click
May24 230329 74.48 74.48 74.48 74.48 -0.48 970 12,955 +215 Hover/Click
Jun24 230329 74.97 75.28 74.00 74.23 -0.48 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 230329 776.25 783.00 750.00 762.75 -20.00 34,114 82,283 +766 Hover/Click
May23 230329 758.75 765.25 738.50 750.00 -14.25 64,791 107,801 -1,504 Hover/Click
Jun23 230329 742.00 749.00 726.75 736.75 -10.25 50,659 80,904 +1,806 Hover/Click
Jul23 230329 737.00 742.25 721.75 731.50 -8.75 24,592 44,124 +1,124 Hover/Click
Aug23 230329 733.25 739.00 719.25 729.25 -8.00 10,651 30,199 +5 Hover/Click
Sep23 230329 731.25 737.75 718.00 728.25 -7.50 10,232 33,845 -321 Hover/Click
Oct23 230329 731.50 736.50 718.75 727.75 -7.00 4,577 22,991 +239 Hover/Click
Nov23 230329 727.25 732.00 714.00 723.50 -6.75 2,963 18,555 +77 Hover/Click
Dec23 230329 720.75 726.25 707.00 717.75 -6.25 10,763 59,917 -509 Hover/Click
Jan24 230329 715.50 722.25 706.25 714.75 -5.75 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 230329 73.78 74.35 72.76 72.97 -0.23 32,342 73,452 -1,876 Hover/Click
Jun23 230329 73.90 74.45 72.92 73.12 -0.22 47,024 78,335 +2,354 Hover/Click
Jul23 230329 73.93 74.37 72.89 73.06 -0.23 32,223 37,531 +1,129 Hover/Click
Aug23 230329 73.47 74.11 72.64 72.81 -0.25 15,730 20,139 -22 Hover/Click
Sep23 230329 72.91 73.73 72.35 72.45 -0.27 11,362 36,864 +1,184 Hover/Click
Oct23 230329 72.50 73.06 71.96 72.05 -0.29 4,073 11,504 -180 Hover/Click
Nov23 230329 72.11 72.66 71.58 71.66 -0.32 2,752 9,726 +1,053 Hover/Click
Dec23 230329 71.90 72.51 71.21 71.29 -0.35 12,534 79,163 +363 Hover/Click
Jan24 230329 72.12 72.12 70.86 70.93 -0.36 462 6,208 +35 Hover/Click
Feb24 230329 70.59 70.59 70.59 70.59 -0.36 236 2,895 +11 Hover/Click
Mar24 230329 70.28 70.28 70.28 70.28 -0.36 537 4,165 +177 Hover/Click
Apr24 230329 69.99 69.99 69.99 69.99 -0.35 5 1,208 +1 Hover/Click
May24 230329 69.73 69.73 69.73 69.73 -0.35 50 1,008 +32 Hover/Click
Jun24 230329 69.92 70.28 69.44 69.44 -0.37 2,930 14,424 +16 Hover/Click
Jul24 230329 69.15 69.15 69.15 69.15 -0.36 301 1,150 -143 Hover/Click
Aug24 230329 68.88 68.88 68.88 68.88 -0.34 0 946 +0 Hover/Click
Total Volume and Open Interest 168,000 444,190 +4,762  
US Dollar Index(ICE) Weekly Monthly
Jun23 230329 102.130 102.440 102.030 102.298 +0.192 7,355 30,285 -327 Hover/Click
Sep23 230329 101.965 102.220 101.965 102.058 +0.193 2 518 +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 7,357 30,808 -326  
Australian Dollar(CME) Weekly Monthly
Jun23 230329 67.28 67.33 66.82 67.00 -0.22 60,246 151,576 -2,310 Hover/Click
Sep23 230329 67.17 67.49 67.05 67.21 -0.24 102 431 -66 Hover/Click
Dec23 230329 67.38 67.61 67.24 67.38 -0.23 0 82 +0 Hover/Click
Total Volume and Open Interest 60,418 152,840 -2,376  
British Pound(CME) Weekly Monthly
Jun23 230329 123.60 123.82 123.23 123.35 -0.23 61,451 185,598 +2,197 Hover/Click
Sep23 230329 123.51 123.91 123.36 123.46 -0.23 215 742 -22 Hover/Click
Dec23 230329 123.48 123.86 123.42 123.48 -0.24 4 8,365 -1 Hover/Click
Total Volume and Open Interest 62,580 197,108 +2,248  
Canadian Dollar(CME) Weekly Monthly
Jun23 230329 73.63 73.87 73.54 73.81 +0.20 62,653 173,923 -2,858 Hover/Click
Sep23 230329 73.76 73.96 73.66 73.91 +0.20 82 2,291 +15 Hover/Click
Dec23 230329 73.88 74.01 73.76 73.99 +0.21 17 1,067 +4 Hover/Click
Mar24 230329 73.70 74.11 73.70 74.07 +0.21 2 129 +1 Hover/Click
Total Volume and Open Interest 62,784 178,188 -2,850  
Japanese Yen(CME) Weekly Monthly
Jun23 230329 77.36 77.41 76.12 76.30 -1.10 127,844 162,242 -1,279 Hover/Click
Sep23 230329 77.88 77.88 77.18 77.31 -1.11 22 1,787 +13 Hover/Click
Dec23 230329 78.29 78.29 78.17 78.29 -1.11 4 173 +0 Hover/Click
Total Volume and Open Interest 128,008 170,431 -1,254  
Swiss Franc(CME) Weekly Monthly
Jun23 230329 109.70 110.10 109.40 109.80 +0.04 10,714 34,394 -182 Hover/Click
Sep23 230329 110.36 111.01 110.36 110.77 +0.03 3 366 -1 Hover/Click
Dec23 230329 111.37 111.76 111.24 111.61 +0.06 0 44 +0 Hover/Click
Total Volume and Open Interest 10,717 34,804 -183  
EuroFX(CME) Weekly Monthly
Jun23 230329 108.96 109.23 108.70 108.97 +0.01 125,962 720,022 -1,488 Hover/Click
Sep23 230329 109.35 109.70 109.18 109.44 +0.02 581 5,774 +13 Hover/Click
Dec23 230329 109.64 110.07 109.56 109.83 +0.03 17 1,722 +2 Hover/Click
Total Volume and Open Interest 126,848 732,306 -1,388  
Mexican Peso(CME) Weekly Monthly
Jun23 230329 540.00 544.63 539.75 543.63 +4.38 51,779 231,242 +4,205 Hover/Click
Sep23 230329 533.50 533.50 533.50 533.50 +4.25 1 639 +1 Hover/Click
Total Volume and Open Interest 51,790 231,926 +4,206  
Brazilian Real(CME) Weekly Monthly
Apr23 230329 193.45 194.95 192.90 193.95 +0.65 8,973 32,062 -3,265  
May23 230329 192.55 194.15 192.15 193.15 +0.65 4,250 9,081 +2,455  
Jun23 230329 191.70 192.80 191.05 192.05 +0.65 102 1,653 -35 Hover/Click
Jul23 230329 190.95 190.95 190.95 190.95 +0.60 0 1 +0  
Total Volume and Open Interest 13,325 42,797 -845  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230329 129~300 130~070 129~060 129~260 -0~040 251,086 1,209,438 +4,069 Hover/Click
Sep23 230329 129~300 129~310 129~100 129~300 -0~040 8 48 +2 Hover/Click
Dec23 230329 129~230 129~230 129~230 129~230 -0~040       Hover/Click
Total Volume and Open Interest 251,094 1,209,486 +4,071  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230329 114~185 114~280 114~070 114~170 -0~035 1,348,508 4,122,633 +6,147 Hover/Click
Sep23 230329 115~130 115~200 115~015 115~075 -0~060 32 156 +1 Hover/Click
Dec23 230329 116~025 116~025 116~025 116~025 -0~060       Hover/Click
Total Volume and Open Interest 1,348,540 4,122,789 +6,148  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230329 109~076 109~076 109~044 109~076 -0~024 2 30 -277 Hover/Click
Jun23 230329 109~086 109~170 109~004 109~076 -0~024 1,085,432 4,334,165 -11,621 Hover/Click
Sep23 230329 109~236 109~236 109~236 109~236 -0~024 0 1 +0 Hover/Click
Total Volume and Open Interest 1,085,434 4,334,196 -11,898  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230329 103~023 103~023 102~313 103~005 -0~006 2 475 +0 Hover/Click
Jun23 230329 103~070 103~116 103~027 103~070 -0~013 502,595 2,330,825 -8,810 Hover/Click
Sep23 230329 103~271 103~287 103~271 103~271 -0~013 5 40 +4 Hover/Click
Total Volume and Open Interest 502,602 2,331,340 -8,806  
Eurodollars(CME) Weekly Monthly
Jun23 230329 94.800 94.870 94.785 94.830 +0.005 49,948 596,386 -4,748  
Sep23 230329 95.185 95.260 95.105 95.180 -0.045 18,765 602,641 -4,462  
Dec23 230329 95.460 95.555 95.375 95.455 -0.050 15,546 571,621 -2,488  
Mar24 230329 95.845 95.935 95.735 95.820 -0.055 11,156 390,503 -2,845  
Jun24 230329 96.155 96.275 96.075 96.150 -0.050 5,584 404,877 -1,210  
Sep24 230329 96.425 96.525 96.355 96.410 -0.040 4,795 360,815 -3,698  
Dec24 230329 96.560 96.660 96.515 96.555 -0.030 3,963 548,839 +34  
Mar25 230329 96.640 96.720 96.595 96.625 -0.025 2,515 223,147 -266  
Jun25 230329 96.670 96.735 96.625 96.660 -0.015 7,775 164,055 +172  
Sep25 230329 96.665 96.740 96.640 96.680 -0.005 2,671 142,117 -505  
Dec25 230329 96.680 96.745 96.655 96.695 unch 3,226 126,000 -780  
Mar26 230329 96.675 96.730 96.645 96.690 +0.010 1,649 83,387 -221  
Jun26 230329 96.685 96.720 96.645 96.685 +0.010 1,709 71,482 -1,242  
Sep26 230329 96.660 96.700 96.635 96.670 +0.010 473 91,333 +167  
Dec26 230329 96.655 96.695 96.630 96.670 +0.015 612 60,388 +62  
Mar27 230329 96.645 96.680 96.615 96.655 +0.015 511 46,477 -355  
Jun27 230329 96.615 96.655 96.595 96.635 +0.015 286 32,784 -25  
Sep27 230329 96.585 96.620 96.560 96.595 +0.010 556 23,877 -103  
Total Volume and Open Interest 152,235 4,729,505 -19,901  
Ultra T-Bond(CBOT)
Mar23 230322 141~14 141~14 139~28 141~14 +1~01 254 443 -28  
Jun23 230329 139~09 139~24 138~08 139~06 +0~02 170,649 1,419,749 -5,064  
Sep23 230329 139~06 139~06 139~06 139~06 +0~02 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 +0~135 228 340 -111  
Jun23 230329 120~150 120~250 120~010 120~150 -0~010 317,411 1,564,639 +3,279  
Sep23 230329 120~080 120~080 120~080 120~080 -0~010        
Total Volume and Open Interest 317,411 1,564,639 +3,279  
30 Day Federal Funds(CBOT)
Mar23 230329 95.353 95.353 95.350 95.350 unch 12,642 193,792 +1,393  
Apr23 230329 95.190 95.195 95.185 95.190 unch 114,347 480,021 -24,461  
May23 230329 95.090 95.105 95.075 95.080 unch 110,702 300,788 +3,475  
Jun23 230329 95.100 95.130 95.085 95.095 unch 25,306 110,704 -2,438  
Jul23 230329 95.140 95.185 95.115 95.130 -0.015 80,353 224,264 +1,025  
Aug23 230329 95.250 95.315 95.210 95.255 -0.025 47,014 180,406 +714  
Total Volume and Open Interest 454,348 1,776,346 -19,553  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230329 148.35 148.77 148.35 148.73 +0.37 1,488 13,958 -154 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 1,488 13,958 -154  
Euro-Buxl(EUREX)
Jun23 230329 140.46 141.14 139.60 140.44 -0.44 66,823 204,324 -10,594  
Sep23 230329 139.94 139.94 139.94 139.94 -0.34 0 3 -1  
Dec23 230329 139.44 139.44 139.44 139.44 -0.44        
Total Volume and Open Interest 66,823 204,327 -10,595  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230329 135.81 136.30 135.45 135.87 -0.15 778,699 1,276,342 -90,218 Hover/Click
Sep23 230329 135.12 135.12 134.75 135.03 -0.15 0 22 -4 Hover/Click
Dec23 230329 134.67 134.67 134.67 134.67 -0.15       Hover/Click
Total Volume and Open Interest 778,699 1,276,364 -90,222  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230329 118.12 118.34 117.87 118.06 -0.13 554,644 1,452,875 -25,812 Hover/Click
Sep23 230329 117.39 117.39 117.39 117.39 -0.13 2 10 +2 Hover/Click
Dec23 230329 119.13 119.13 119.13 119.13 -0.13       Hover/Click
Total Volume and Open Interest 554,646 1,452,885 -25,810  
Euro-Schatz(EUREX)
Jun23 230329 105.92 106.00 105.81 105.87 -0.06 485,738 1,704,655 -103,296  
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 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 230329 96.630 96.630 96.630 96.630 +0.025 0 70 +0  
Sep23 230329 96.500 96.500 96.500 96.500 +0.010 0 129 +0  
Total Volume and Open Interest 0 491 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230329 104~27 104~27 104~21 104~21 -0~01 17 3,438 -1,520 Hover/Click
Jun23 230329 103~19 104~06 103~10 103~31 +0~03 236,190 382,090 -590 Hover/Click
Total Volume and Open Interest 236,207 385,561 -2,110  
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 230329 96.595 96.650 96.575 96.630 +0.030 88,768 528,421 +1,765  
Sep23 230329 96.480 96.545 96.440 96.500 +0.010 103,696 514,573 +3,990  
Dec23 230329 96.585 96.660 96.545 96.595 -0.015 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 230329 96.43 96.45 96.38 96.41 -0.03 36,560 203,771 -1,817  
Sep23 230329 96.47 96.55 96.43 96.48 -0.01 30,568 137,545 -390  
Dec23 230329 96.52 96.59 96.46 96.54 unch 23,613 152,187 -4,968  
Mar24 230329 96.58 96.63 96.51 96.58 -0.02 15,463 104,877 -451  
Jun24 230329 96.63 96.66 96.54 96.63 -0.01 20,324 102,458 +1,612  
Sep24 230329 96.66 96.70 96.58 96.66 -0.02 11,196 77,125 +1,702  
Dec24 230329 96.69 96.71 96.60 96.69 -0.02 4,684 51,473 +191  
Mar25 230329 96.71 96.75 96.63 96.72 -0.02 3,671 25,666 +454  
Jun25 230329 96.73 96.73 96.73 96.73 -0.02 40 1,461 +20  
Sep25 230329 96.73 96.73 96.73 96.73 -0.02 20 441 +0  
Total Volume and Open Interest 146,161 857,354 -3,650  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230329 96.69 96.73 96.64 96.72 +0.01 127,403 995,469 -112  
Sep23 230329 96.72 96.72 96.72 96.72 +0.01        
Total Volume and Open Interest 127,403 995,469 -112  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230329 97.11 97.16 97.04 97.13 unch 173,608 752,036 +5,444  
Sep23 230329 97.13 97.13 97.13 97.13 unch        
Total Volume and Open Interest 173,608 752,036 +5,444  
Gold(CMX) Weekly Monthly
Apr23 230329 1975.4 1976.0 1959.5 1966.9 -6.6 206,630 77,597 -26,904 Hover/Click
Jun23 230329 1992.1 1993.2 1976.4 1984.5 -5.9 107,043 348,864 +18,221 Hover/Click
Aug23 230329 2009.5 2009.5 1994.3 2002.1 -5.8 3,238 23,756 +308 Hover/Click
Oct23 230329 2021.2 2025.0 2012.4 2019.2 -5.4 822 8,495 +335 Hover/Click
Dec23 230329 2043.3 2043.3 2028.5 2035.6 -5.7 1,217 18,586 +579 Hover/Click
Feb24 230329 2056.1 2056.1 2043.7 2051.3 -5.8 64 1,974 +32 Hover/Click
Apr24 230329 2062.5 2067.9 2062.5 2066.4 -5.9 24 648 +4 Hover/Click
Jun24 230329 2081.5 2081.5 2081.5 2081.5 -6.2 4 588 +0 Hover/Click
Aug24 230329 2094.3 2094.3 2094.3 2094.3 -5.9 1 39 +0 Hover/Click
Oct24 230329 2101.3 2106.7 2101.3 2106.7 -4.5 1 34 -1 Hover/Click
Dec24 230329 2118.0 2122.7 2115.0 2119.5 -3.8 2 446 +0 Hover/Click
Total Volume and Open Interest 320,696 483,174 -6,508  
Silver(CMX) Weekly Monthly
Mar23 230329 2337.6 2337.6 2337.6 2337.6 +5.2 0 28 -9 Hover/Click
May23 230329 2347.0 2355.5 2320.5 2346.6 +4.6 47,365 91,459 -1,107 Hover/Click
Jul23 230329 2369.5 2373.5 2340.0 2365.8 +4.8 2,708 15,712 +1,059 Hover/Click
Sep23 230329 2386.5 2392.5 2362.5 2384.3 +5.0 953 5,789 +195 Hover/Click
Dec23 230329 2402.0 2409.5 2387.5 2408.6 +2.8 243 3,737 +21 Hover/Click
Mar24 230329 2428.5 2428.5 2426.9 2426.9 +2.8 32 459 +4 Hover/Click
May24 230329 2438.3 2438.3 2438.3 2438.3 +2.8 5 140 +0 Hover/Click
Total Volume and Open Interest 51,361 117,842 +157  
Platinum(NYMEX) Weekly Monthly
Apr23 230329 962.9 970.0 947.2 965.5 +2.1 12,284 6,172 -3,551 Hover/Click
Jul23 230329 973.6 981.1 959.2 977.4 +5.5 11,916 49,085 +1,991 Hover/Click
Oct23 230329 979.2 985.6 966.0 981.6 +4.2 265 1,793 +67 Hover/Click
Jan24 230329 975.4 985.6 975.4 985.6 +4.7 20 298 +6 Hover/Click
Total Volume and Open Interest 24,488 57,365 -1,485  
Palladium(NYMEX) Weekly Monthly
Jun23 230329 1418.50 1451.00 1404.50 1437.10 +22.40 1,256 11,151 -29 Hover/Click
Sep23 230329 1425.50 1449.00 1425.50 1447.90 +21.90 44 293 +33 Hover/Click
Dec23 230329 1463.20 1463.20 1463.20 1463.20 +22.00 0 10 +0 Hover/Click
Total Volume and Open Interest 1,300 11,457 +4  
Copper(CMX) Weekly Monthly
Mar23 230329 413.30 413.30 411.10 411.50 +0.30 566 817 -167 Hover/Click
May23 230329 407.65 413.35 404.95 408.65 +0.10 67,620 112,894 -910 Hover/Click
Jul23 230329 408.35 413.85 405.70 409.30 +0.05 17,449 47,346 +2,086 Hover/Click
Sep23 230329 408.90 413.65 406.35 409.70 +0.05 3,478 16,296 +338 Hover/Click
Dec23 230329 408.85 414.00 407.40 409.85 +0.05 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 230329 32622 32924 32616 32903 +315 136,405 78,131 +1,127 Hover/Click
Sep23 230329 32991 33149 32986 33133 +314 94 255 +29 Hover/Click
Dec23 230329 33256 33256 33256 33256 +320 0 4 +0 Hover/Click
Mar24 230329 33447 33447 33447 33447 +322       Hover/Click
Total Volume and Open Interest 136,499 78,390 +1,156  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230329 4006.50 4061.25 4006.00 4057.50 +56.00 1,304,572 2,141,264 +16,859 Hover/Click
Sep23 230329 4041.50 4096.50 4041.50 4092.25 +57.00 1,612 6,488 +252 Hover/Click
Dec23 230329 4121.00 4127.00 4121.00 4125.75 +58.25 8 2,427 -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 1,306,192 2,152,371 +17,109  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230329 12745.50 12994.00 12742.00 12965.00 +232.50 562,634 219,854 -3,325 Hover/Click
Sep23 230329 12880.00 13123.25 12880.00 13101.00 +234.00 457 1,372 +4 Hover/Click
Dec23 230329 13231.75 13231.75 13231.75 13231.75 +241.25 0 196 +0 Hover/Click
Total Volume and Open Interest 563,091 221,543 -3,321  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230329 2453.00 2480.40 2452.40 2478.30 +29.00 11,539 41,210 -155 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 11,539 41,210 -155  
Volatility Index(CBOE)
Mar23 230322 21.60 22.10 20.68 20.68 -0.91 58,264 40,117 -10,060  
Apr23 230329 21.70 21.70 20.75 20.93 -0.77 71,161 123,540 -6,505  
May23 230329 22.65 22.70 22.00 22.15 -0.56 38,475 76,341 +2,621  
Jun23 230329 23.35 23.35 22.80 22.98 -0.42 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 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 +19.50 205,332 476,926 -3,692 Hover/Click
Sep23 230329 1801.50 1802.40 1786.50 1799.10 +19.10 89 2,400 +51 Hover/Click
Dec23 230329 1816.20 1816.20 1816.20 1816.20 +20.20 0 1 +0 Hover/Click
Total Volume and Open Interest 205,421 479,327 -3,641  
Nikkei 225(CME)
Jun23 230329 27315 27885 27310 27860 +565 2,781 10,183 -96  
Sep23 230329 27750 27900 27750 27900 +475        
Total Volume and Open Interest 2,781 10,183 -96  
Nikkei 225(SGX) Weekly Monthly
Jun23 230329 27285 27610 27140 27575 +290 46,271 102,018 -1,546  
Sep23 230329 27525 27525 27525 27525 +290 4 360 +0  
Dec23 230329 27315 27315 27315 27315 +290 0 6,606 +0  
Total Volume and Open Interest 46,275 118,593 -1,546  
Nikkei 225 Mini(JPX)
Jun23 230329 27285 27615 27140 27590 +300 1,080,414 392,978 -3,488  
Sep23 230329 27220 27550 27085 27530 +310 19,684 10,484 +701  
Dec23 230329 27005 27310 26875 27310 +300 1,760 3,381 -21  
Total Volume and Open Interest 1,144,315 539,335 -2,574  
Nikkei 225(JPX)
Jun23 230329 27290 27610 27150 27590 +300 60,337 215,865 -213  
Sep23 230329 27230 27550 27100 27530 +310 436 10,673 -2  
Dec23 230329 27130 27310 27130 27310 +300 17 31,428 -154  
Total Volume and Open Interest 60,802 291,530 -1,098  
Nikkei 225(CME) Yen
Jun23 230329 27250 27825 27240 27805 +575 20,678 34,032 -141  
Sep23 230329 27630 27750 27630 27750 +575 0 36 +0  
Dec23 230329 27545 27545 27545 27545 +575        
Total Volume and Open Interest 20,678 34,108 -141  
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 45,621 219,478 +6,979  
May23 230329 7126.5 7126.5 7126.5 7126.5 +98.0        
Jun23 230329 7066.5 7078.5 7066.5 7078.5 +97.5 0 1,529 -32  
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 45,621 221,008 +6,947  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230329 19800 20539 19800 20225 +441 198,461 92,980 -13,749  
Apr23 230329 19871 20600 19871 20288 +447 65,973 40,245 +28,362  
May23 230329 20391 20391 20287 20287 +523 0 615 +0  
Total Volume and Open Interest 265,477 153,262 +14,633  
DAX(EUREX) Weekly Monthly
Jun23 230329 15307.0 15528.0 15299.0 15465.0 +166.0 59,803 75,470 -6,692  
Sep23 230329 15440.0 15617.0 15440.0 15584.0 +164.0 23 139 -24  
Dec23 230329 15729.0 15729.0 15729.0 15729.0 +169.0 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 68,081 13,317 -2,060  
Jun23 230329 15305.0 15528.0 15299.0 15465.0 +166.0 37,501 12,759 -3,147  
Sep23 230329 15443.0 15618.0 15443.0 15584.0 +164.0 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 2,562,441 2,140,740 -1,250,407  
Jun23 230329 4120 4189 4115 4170 +57 606,967 3,602,337 -135,146  
Sep23 230329 4150 4207 4150 4192 +56 17 7,078 -3  
Total Volume and Open Interest 606,984 3,651,630 -135,149  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230329 10750 10872 10742 10844 +128 33,354 142,807 +1,058  
Sep23 230329 10822 10900 10822 10881 +128 2 94 +1  
Dec23 230329 10919 10919 10919 10919 +126 0 344 +0  
Total Volume and Open Interest 33,356 143,245 +1,059  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230329 7484.50 7575.00 7467.50 7552.50 +68.00 85,158 598,840 +4,842  
Sep23 230329 7549.00 7554.50 7549.00 7554.50 +68.50 189 595 +89  
Dec23 230329 7591.50 7591.50 7591.50 7591.50 +68.50 0 8 +0  
Total Volume and Open Interest 85,347 599,443 +4,931  
SPI 200(SFE) Weekly Monthly
Jun23 230329 7061.0 7075.0 7012.0 7071.0 +17.0 34,546 247,728 +1,825  
Sep23 230329 7020.0 7020.0 7017.0 7017.0 +30.0 3 3 +3  
Dec23 230329 6998.0 6998.0 6998.0 6998.0 +30.0        
Total Volume and Open Interest 34,605 248,174 +1,835  
FTSE MIB(ISE)
Jun23 230329 26030.00 26385.00 25950.00 26271.00 +393.00 16,956 83,509 -2,322  
Sep23 230329 26000.00 26420.00 26000.00 26328.00 +380.00 31 188 +15  
Dec23 230329 26355.00 26355.00 26355.00 26355.00 +382.00 0 3 +0  
Total Volume and Open Interest 16,987 83,700 -2,307  
KOSPI 200(KFE)
Jun23 230329 316.70 318.15 315.90 317.90 +0.45 319,825 311,232 +2,489  
Sep23 230329 318.60 319.55 317.35 319.25 +0.45 225 19,697 -6  
Dec23 230329 319.90 319.90 319.90 319.90 -0.10 0 28,237 -637  
Total Volume and Open Interest 320,050 375,254 +1,767  
GSCI(CME) Weekly Monthly
Apr23 230329 570.60 570.60 562.30 563.40 -1.95 1 558 +0  
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 1 558 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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! https://www.mrci.com/products/energy