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 Fri March 31, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230331 1473.25 1513.75 1468.00 1505.50 +31.00 105,996 277,684 +643 Hover/Click
Jul23 230331 1445.75 1483.00 1440.25 1475.50 +28.50 63,756 202,457 +6,377 Hover/Click
Aug23 230331 1395.50 1436.50 1394.50 1421.75 +21.00 5,919 21,572 +584 Hover/Click
Sep23 230331 1329.25 1362.25 1326.00 1347.75 +16.00 3,242 17,405 +407 Hover/Click
Nov23 230331 1302.00 1334.50 1298.00 1319.75 +16.25 27,074 158,591 -685 Hover/Click
Jan24 230331 1306.50 1338.75 1304.00 1325.25 +16.00 3,553 18,869 +359 Hover/Click
Mar24 230331 1304.00 1331.25 1299.50 1317.50 +12.75 1,514 17,292 +32 Hover/Click
May24 230331 1307.25 1330.00 1302.00 1317.75 +11.25 1,345 8,217 +361 Hover/Click
Jul24 230331 1308.50 1331.50 1304.25 1319.75 +10.50 366 2,980 +5 Hover/Click
Aug24 230331 1304.25 1304.25 1304.25 1304.25 +10.00 0 14 +0 Hover/Click
Sep24 230331 1272.00 1272.00 1272.00 1272.00 +5.75 0 163 +0 Hover/Click
Nov24 230331 1240.75 1260.50 1237.75 1246.25 +2.75 208 5,514 +33 Hover/Click
Jan25 230331 1246.00 1246.00 1246.00 1246.00 +2.75 27 52 +17 Hover/Click
Mar25 230331 1234.75 1234.75 1234.75 1234.75 +2.75 0 2 +0 Hover/Click
Total Volume and Open Interest 213,052 731,606 +8,173  
Soybean Meal(CBOT) Weekly Monthly
May23 230331 458.50 469.00 453.10 466.00 +6.10 51,705 146,461 -2,997 Hover/Click
Jul23 230331 453.30 462.50 448.90 461.30 +6.40 34,751 126,796 +1,747 Hover/Click
Aug23 230331 443.30 451.20 439.30 450.20 +5.60 4,978 19,126 +138 Hover/Click
Sep23 230331 430.90 437.90 427.50 435.70 +3.80 4,567 23,594 +748 Hover/Click
Oct23 230331 419.00 426.50 416.30 423.20 +3.20 2,701 16,179 +287 Hover/Click
Dec23 230331 415.80 423.80 413.20 419.80 +2.70 11,677 62,009 +213 Hover/Click
Jan24 230331 410.60 418.10 407.90 413.80 +2.20 2,374 10,814 +215 Hover/Click
Mar24 230331 399.40 405.90 397.20 401.80 +0.80 659 7,670 -90 Hover/Click
May24 230331 393.60 399.00 390.80 395.00 unch 701 2,713 +219 Hover/Click
Jul24 230331 391.10 395.70 390.30 393.10 -0.40 207 1,362 +10 Hover/Click
Total Volume and Open Interest 114,580 418,121 +584  
Soybean Oil(CBOT) Weekly Monthly
May23 230331 54.40 56.20 53.93 55.49 +1.12 44,878 146,807 -1,484 Hover/Click
Jul23 230331 54.57 56.34 54.13 55.62 +1.05 27,395 124,112 +3,034 Hover/Click
Aug23 230331 54.36 55.96 53.85 55.24 +0.98 7,905 37,792 +1,259 Hover/Click
Sep23 230331 53.79 55.48 53.50 54.78 +0.90 4,458 30,436 +46 Hover/Click
Oct23 230331 53.44 54.97 53.07 54.26 +0.82 3,576 22,676 +510 Hover/Click
Dec23 230331 53.18 54.75 52.85 54.00 +0.76 9,570 74,280 +706 Hover/Click
Jan24 230331 52.85 54.65 52.80 53.94 +0.75 2,432 12,475 -133 Hover/Click
Mar24 230331 53.65 54.60 52.81 53.89 +0.71 1,465 9,959 +605 Hover/Click
May24 230331 53.76 54.62 52.81 53.87 +0.69 610 4,257 +251 Hover/Click
Jul24 230331 53.91 54.56 53.05 53.91 +0.66 68 2,809 -12 Hover/Click
Total Volume and Open Interest 102,454 470,593 +4,800  
Canola(WCE) Weekly Monthly
May23 230331 763.2 779.7 762.6 767.9 +3.3 14,488 102,582 -3,850 Hover/Click
Jul23 230331 743.9 760.0 743.0 749.5 +3.8 12,448 107,662 +3,052 Hover/Click
Nov23 230331 716.0 731.0 715.9 721.1 +3.2 4,755 79,472 +592 Hover/Click
Jan24 230331 724.1 733.2 723.9 724.0 +2.7 289 5,042 -12 Hover/Click
Mar24 230331 728.8 736.6 727.4 727.5 +2.6 72 1,627 +61 Hover/Click
Total Volume and Open Interest 32,052 296,548 -157  
Corn(CBOT) Weekly Monthly
May23 230331 648.75 664.50 647.25 660.50 +11.00 156,693 449,550 -11,333 Hover/Click
Jul23 230331 627.00 638.75 625.75 636.00 +8.75 104,472 373,548 +88 Hover/Click
Sep23 230331 576.75 583.50 569.00 577.25 +0.50 27,556 177,416 +2,473 Hover/Click
Dec23 230331 566.50 574.50 558.25 566.50 -0.50 40,963 273,426 -220 Hover/Click
Mar24 230331 573.00 581.25 566.00 574.00 -0.50 4,219 31,936 +374 Hover/Click
May24 230331 576.75 585.00 571.00 578.50 -0.50 921 8,810 -83 Hover/Click
Jul24 230331 579.50 585.25 572.00 579.25 -0.25 696 5,876 +161 Hover/Click
Sep24 230331 551.50 553.50 545.50 549.25 -3.00 227 1,914 +70 Hover/Click
Dec24 230331 540.50 543.50 534.25 538.25 -3.50 599 13,421 +158 Hover/Click
Mar25 230331 548.00 548.00 541.75 545.25 -3.50 0 230 +0 Hover/Click
Total Volume and Open Interest 336,378 1,337,560 -8,326  
Wheat(CBOT) Weekly Monthly
May23 230331 692.50 701.25 681.00 692.25 unch 77,189 179,889 -1,256 Hover/Click
Jul23 230331 704.50 713.00 693.00 704.50 unch 34,255 107,701 +475 Hover/Click
Sep23 230331 717.00 724.50 705.00 716.75 unch 13,286 35,804 +901 Hover/Click
Dec23 230331 735.00 741.50 722.25 734.50 +0.25 10,352 40,522 +911 Hover/Click
Mar24 230331 742.50 752.00 733.75 746.25 -0.25 1,616 6,967 +102 Hover/Click
May24 230331 744.25 752.50 736.50 749.25 -0.50 581 1,674 +58 Hover/Click
Total Volume and Open Interest 137,929 375,323 +1,397  
Wheat(KCBT) Weekly Monthly
May23 230331 870.00 887.75 864.00 877.75 +6.25 29,093 72,653 -3,265 Hover/Click
Jul23 230331 856.25 872.75 850.00 861.75 +3.75 19,546 53,422 +244 Hover/Click
Sep23 230331 852.00 867.75 846.25 858.00 +4.25 6,435 20,043 +4 Hover/Click
Dec23 230331 852.00 867.50 846.75 858.75 +4.50 3,999 21,053 +456 Hover/Click
Mar24 230331 850.00 863.50 844.00 855.50 +4.50 313 1,893 -23 Hover/Click
May24 230331 844.50 850.00 834.75 844.75 +2.25 95 263 +25 Hover/Click
Jul24 230331 802.00 810.00 793.75 800.75 -4.25 143 523 -9 Hover/Click
Total Volume and Open Interest 59,661 169,993 -2,556  
Wheat(MGE) Weekly Monthly
May23 230331 877.75 896.50 870.50 895.75 +16.00 6,126 27,461 -119 Hover/Click
Jul23 230331 880.00 898.00 872.75 897.25 +16.25 3,701 16,194 +529 Hover/Click
Sep23 230331 874.00 897.50 872.75 896.75 +16.25 2,264 14,643 +1,034 Hover/Click
Dec23 230331 877.25 899.00 875.00 897.75 +15.00 689 5,166 +99 Hover/Click
Mar24 230331 887.25 893.50 887.25 893.50 +11.50 1 201 +0 Hover/Click
May24 230331 880.75 880.75 880.75 880.75 +9.75 0 29 +0 Hover/Click
Total Volume and Open Interest 12,783 63,724 +1,544  
Oats(CBOT) Weekly Monthly
May23 230331 371.00 373.50 361.00 364.25 -8.50 565 2,662 +62 Hover/Click
Jul23 230331 364.25 365.00 356.50 361.25 -4.25 90 771 +3 Hover/Click
Sep23 230331 358.50 358.50 358.50 358.50 -5.00 32 258 -8 Hover/Click
Dec23 230331 365.00 370.50 365.00 366.50 -4.25 36 464 +3 Hover/Click
Total Volume and Open Interest 728 4,179 +65  
Rough Rice(CBOT) Weekly Monthly
May23 230331 17.72 17.78 17.39 17.42 -0.18 369 4,036 -60 Hover/Click
Jul23 230331 17.84 17.95 17.65 17.66 -0.11 39 908 +21 Hover/Click
Sep23 230331 15.67 15.78 15.60 15.63 -0.05 33 2,684 +23 Hover/Click
Nov23 230331 15.85 15.85 15.85 15.85 -0.04 14 284 +12 Hover/Click
Total Volume and Open Interest 455 7,923 -4  
Live Cattle(CME) Weekly Monthly
Apr23 230331 167.830 168.535 167.550 168.350 +0.800 7,487 34,634 -1,288 Hover/Click
Jun23 230331 161.185 162.185 160.900 162.130 +1.130 20,224 128,728 +2,583 Hover/Click
Aug23 230331 160.485 161.485 160.200 161.435 +1.085 8,116 72,295 +825 Hover/Click
Oct23 230331 164.700 165.485 164.500 165.400 +0.770 6,281 32,827 +206 Hover/Click
Dec23 230331 169.380 170.350 169.380 170.285 +0.735 4,428 26,142 +489 Hover/Click
Feb24 230331 173.000 174.000 172.985 173.650 +0.600 2,435 8,927 +393 Hover/Click
Total Volume and Open Interest 50,085 309,399 +3,670  
Feeder Cattle(CME) Weekly Monthly
Apr23 230331 200.000 202.250 199.830 200.830 +0.930 2,685 8,653 -497 Hover/Click
May23 230331 204.685 206.850 204.535 205.250 +0.800 6,645 23,762 -191 Hover/Click
Aug23 230331 220.750 222.880 220.700 221.985 +1.285 3,052 15,947 +566 Hover/Click
Sep23 230331 223.000 224.985 223.000 224.235 +1.105 553 4,730 +99 Hover/Click
Oct23 230331 224.500 226.580 224.500 225.700 +1.070 279 2,080 +22 Hover/Click
Nov23 230331 225.000 226.935 225.000 226.200 +0.800 189 1,277 +62 Hover/Click
Jan24 230331 224.000 224.580 223.500 224.350 +1.150 54 796 +25 Hover/Click
Total Volume and Open Interest 14,412 60,065 +492  
Lean Hogs(CME) Weekly Monthly
Apr23 230331 76.000 76.400 75.000 75.250 -1.200 5,738 29,026 -463 Hover/Click
May23 230331 84.700 85.000 83.650 84.630 -0.120 100 1,860 +18  
Jun23 230331 91.150 92.380 90.630 91.630 +0.030 14,657 93,342 +586 Hover/Click
Jul23 230331 93.400 94.550 92.730 94.030 +0.450 5,790 22,340 +637 Hover/Click
Aug23 230331 93.700 94.780 93.050 94.430 +0.650 5,002 25,702 +106 Hover/Click
Oct23 230331 84.130 85.130 83.530 84.900 +0.800 3,114 26,098 +406 Hover/Click
Dec23 230331 79.150 80.300 78.700 80.100 +1.050 1,061 15,370 +263 Hover/Click
Feb24 230331 82.600 83.750 82.200 83.280 +0.880 167 6,443 +51 Hover/Click
Total Volume and Open Interest 35,696 222,064 +1,627  
Class III Milk(CME) Weekly Monthly
Mar23 230331 18.06 18.06 18.05 18.06 -0.01 52 4,993 -22 Hover/Click
Apr23 230331 19.40 19.40 19.04 19.10 -0.36 867 4,997 -353 Hover/Click
May23 230331 18.52 18.59 18.31 18.47 -0.14 663 3,952 +283 Hover/Click
Jun23 230331 18.48 18.64 18.47 18.47 -0.13 679 3,091 +481 Hover/Click
Jul23 230331 18.97 19.09 18.94 19.00 -0.01 82 1,700 +42 Hover/Click
Aug23 230331 19.54 19.54 19.35 19.40 +0.02 53 1,229 +36 Hover/Click
Sep23 230331 19.63 19.69 19.63 19.63 -0.01 47 1,329 +35 Hover/Click
Oct23 230331 19.78 19.78 19.71 19.71 +0.01 9 995 +9 Hover/Click
Nov23 230331 19.69 19.75 19.62 19.62 -0.07 10 891 +2 Hover/Click
Dec23 230331 19.40 19.40 19.26 19.26 -0.02 6 746 +3 Hover/Click
Jan24 230331 18.96 18.97 18.96 18.96 +0.01 2 126 +2 Hover/Click
Feb24 230331 18.90 18.90 18.90 18.90 unch 3 139 +0 Hover/Click
Mar24 230331 18.85 18.85 18.85 18.85 unch 1 186 +0 Hover/Click
Total Volume and Open Interest 2,474 24,498 +518  
Cocoa(ICE) Weekly Monthly
May23 230331 2917 2963 2905 2933 +16 21,729 128,350 +3,318 Hover/Click
Jul23 230331 2883 2918 2872 2894 +11 17,596 114,391 +8,339 Hover/Click
Sep23 230331 2863 2893 2855 2876 +14 5,538 50,687 +198 Hover/Click
Dec23 230331 2828 2853 2824 2841 +19 2,594 54,133 +488 Hover/Click
Mar24 230331 2770 2796 2770 2787 +21 1,830 25,477 +831 Hover/Click
May24 230331 2755 2769 2751 2763 +22 219 5,622 +25 Hover/Click
Jul24 230331 2737 2750 2736 2743 +22 53 5,278 -2 Hover/Click
Total Volume and Open Interest 49,600 387,280 +13,224  
Coffee "C"(ICE) Weekly Monthly
May23 230331 170.00 171.70 166.15 170.50 +0.70 25,133 69,057 -3,091 Hover/Click
Jul23 230331 169.40 170.75 165.55 169.70 +0.70 15,918 50,689 +2,765 Hover/Click
Sep23 230331 168.55 169.50 164.40 168.45 +0.70 5,142 34,419 +904 Hover/Click
Dec23 230331 167.10 168.30 163.30 167.25 +0.65 4,299 27,530 +179 Hover/Click
Mar24 230331 167.35 168.25 163.50 167.30 +0.65 2,099 9,311 +111 Hover/Click
May24 230331 168.00 168.20 164.95 168.20 +0.65 1,502 6,737 +354 Hover/Click
Total Volume and Open Interest 55,262 202,429 +1,535  
Orange Juice(ICE) Weekly Monthly
May23 230331 265.50 272.15 263.10 269.50 +3.20 452 7,772 -42 Hover/Click
Jul23 230331 253.20 258.95 251.35 257.80 +4.85 210 1,191 +79 Hover/Click
Sep23 230331 245.00 248.45 245.00 248.15 +5.35 30 463 -10 Hover/Click
Nov23 230331 236.65 238.15 236.65 238.15 +4.30 6 122 +4 Hover/Click
Jan24 230331 228.90 228.90 228.90 228.90 +4.30 2 10 +2 Hover/Click
Mar24 230331 217.95 217.95 217.95 217.95 +4.30 1 1 +1 Hover/Click
Total Volume and Open Interest 701 9,559 +34  
Sugar #11(ICE) Weekly Monthly
May23 230331 21.99 22.36 21.78 22.25 +0.29 102,713 331,345 -14,149 Hover/Click
Jul23 230331 21.50 21.94 21.36 21.83 +0.33 77,712 270,002 +8,893 Hover/Click
Oct23 230331 21.19 21.55 21.03 21.47 +0.33 26,796 135,407 -126 Hover/Click
Mar24 230331 20.94 21.37 20.89 21.31 +0.32 7,681 107,304 -277 Hover/Click
May24 230331 19.85 20.10 19.77 20.07 +0.26 1,926 30,709 +419 Hover/Click
Jul24 230331 19.06 19.22 18.96 19.20 +0.19 1,153 27,528 +181 Hover/Click
Oct24 230331 18.58 18.69 18.50 18.69 +0.17 687 20,291 +71 Hover/Click
Mar25 230331 18.50 18.60 18.44 18.58 +0.14 359 14,817 +157 Hover/Click
Total Volume and Open Interest 219,789 948,848 -4,629  
London Cocoa(LCE) Weekly Monthly
May23 230331 2121 2165 2121 2159 +29 6,371 77,648 -104 Hover/Click
Jul23 230331 2132 2166 2130 2163 +28 4,888 57,768 +703 Hover/Click
Sep23 230331 2123 2149 2120 2145 +22 3,016 46,940 +306 Hover/Click
Dec23 230331 2067 2090 2066 2087 +19 1,659 50,472 +372 Hover/Click
Mar24 230331 2010 2030 2010 2025 +15 1,495 39,614 +368 Hover/Click
May24 230331 1995 2005 1995 2001 +13 209 11,100 +73 Hover/Click
Jul24 230331 1989 1990 1985 1986 +12 10 5,204 +7 Hover/Click
Total Volume and Open Interest 17,655 293,579 +1,732  
London Sugar(LCE) Weekly Monthly
May23 230331 630.00 633.10 620.90 630.30 -0.40 9,719 36,859 -2,271 Hover/Click
Aug23 230331 613.00 621.50 608.80 619.20 +3.60 7,014 26,998 +1,286 Hover/Click
Oct23 230331 597.80 607.40 595.20 605.30 +5.00 2,422 13,871 +665 Hover/Click
Dec23 230331 584.90 594.70 582.80 593.20 +6.30 799 7,669 -163 Hover/Click
Mar24 230331 573.00 583.00 570.30 581.30 +6.40 379 5,383 +161 Hover/Click
Total Volume and Open Interest 20,501 92,663 -208  
Cotton(ICE) Weekly Monthly
May23 230331 83.64 83.69 82.26 82.78 -0.72 22,288 85,465 -2,306 Hover/Click
Jul23 230331 83.99 84.00 82.52 83.10 -0.77 11,798 51,009 +202 Hover/Click
Oct23 230331 83.36 83.36 83.36 83.36 -0.83 0 16 +0 Hover/Click
Dec23 230331 83.80 84.09 82.53 83.42 -0.46 6,189 50,761 +623 Hover/Click
Mar24 230331 83.37 83.75 82.48 83.20 -0.37 895 5,386 +25 Hover/Click
May24 230331 83.14 83.38 82.04 82.81 -0.29 357 1,743 +92 Hover/Click
Total Volume and Open Interest 41,756 198,792 -1,261  
Lumber(CME) Weekly Monthly
May23 230331 376.6 380.6 368.6 371.4 -5.2 375 1,752 +160  
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 230331 74.37 75.72 73.77 75.67 +1.30 312,669 298,763 -8,970 Hover/Click
Jun23 230331 74.44 75.83 73.89 75.80 +1.31 133,994 259,966 +13,912 Hover/Click
Jul23 230331 74.38 75.76 73.80 75.73 +1.32 76,910 226,904 +6,515 Hover/Click
Aug23 230331 74.11 75.46 73.54 75.44 +1.31 31,553 77,974 +3,847 Hover/Click
Sep23 230331 73.72 75.03 73.17 75.00 +1.27 35,611 142,287 +33 Hover/Click
Oct23 230331 73.37 74.53 72.75 74.51 +1.24 9,361 71,205 +598 Hover/Click
Nov23 230331 72.68 74.04 72.34 74.02 +1.19 6,341 35,077 +598 Hover/Click
Dec23 230331 72.36 73.59 71.89 73.55 +1.14 58,778 216,519 +193 Hover/Click
Jan24 230331 71.89 73.12 71.60 73.10 +1.10 2,944 39,805 +537 Hover/Click
Feb24 230331 71.72 72.68 71.58 72.66 +1.05 2,190 22,610 +93 Hover/Click
Mar24 230331 71.26 72.29 70.96 72.26 +1.01 7,061 29,533 +20 Hover/Click
Apr24 230331 71.02 71.89 70.73 71.89 +0.97 1,141 17,298 -125 Hover/Click
May24 230331 71.49 71.56 71.49 71.56 +0.94 2,800 15,472 +1,572 Hover/Click
Jun24 230331 70.35 71.31 69.90 71.23 +0.90 18,014 76,048 +206 Hover/Click
Jul24 230331 70.87 70.87 70.87 70.87 +0.86 501 10,194 +20 Hover/Click
Aug24 230331 70.53 70.53 70.53 70.53 +0.83 446 9,234 -216 Hover/Click
Total Volume and Open Interest 727,604 1,805,944 +20,137  
e-miNY Crude Oil(NYM)
May23 230331 74.375 75.725 73.750 75.675 +1.300 12,505 4,009 +446  
Jun23 230331 74.250 75.850 73.900 75.800 +1.300 572 892 -42  
Jul23 230331 74.400 75.725 73.850 75.725 +1.325 187 149 +9  
Aug23 230331 74.425 75.450 73.575 75.450 +1.325 9 49 -1  
Sep23 230331 73.475 75.000 73.200 75.000 +1.275 14 57 +0  
Oct23 230331 73.850 74.500 73.700 74.500 +1.225 0 6 +0  
Nov23 230331 74.025 74.025 74.025 74.025 +1.200 2 16 +0  
Dec23 230331 72.375 73.550 71.925 73.550 +1.150 39 316 -5  
Jan24 230331 73.100 73.100 73.100 73.100 +1.100 0 9 +0  
Feb24 230331 72.650 72.650 72.650 72.650 +1.050 0 14 +0  
Total Volume and Open Interest 13,330 5,605 +408  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230331 264.00 268.30 262.86 267.63 +5.26 21,742 9,467 -6,192 Hover/Click
May23 230331 257.16 262.53 255.76 262.06 +5.68 73,729 90,342 +2,060 Hover/Click
Jun23 230331 252.23 256.91 250.52 256.70 +5.47 51,676 45,968 +1,981 Hover/Click
Jul23 230331 250.73 255.58 249.41 255.40 +5.20 18,688 25,398 -72 Hover/Click
Aug23 230331 250.15 255.05 249.70 254.88 +4.95 9,464 13,425 +247 Hover/Click
Sep23 230331 250.16 254.92 250.16 254.74 +4.76 5,318 15,633 +481 Hover/Click
Oct23 230331 251.25 254.72 250.45 254.57 +4.63 2,713 12,376 +228 Hover/Click
Nov23 230331 250.80 254.06 249.86 253.95 +4.47 2,248 11,180 +9 Hover/Click
Dec23 230331 249.44 253.23 248.07 253.05 +4.32 7,053 20,881 -595 Hover/Click
Jan24 230331 249.20 252.42 247.55 252.35 +4.14 872 4,022 +128 Hover/Click
Feb24 230331 248.47 251.40 246.75 251.40 +3.97 539 2,639 +23 Hover/Click
Mar24 230331 247.15 249.92 245.48 249.92 +3.86 496 3,120 -45 Hover/Click
Apr24 230331 244.75 247.82 244.75 247.82 +3.69 219 2,742 +38 Hover/Click
May24 230331 244.00 246.79 244.00 246.79 +3.57 143 1,337 -8 Hover/Click
Total Volume and Open Interest 195,371 269,912 -1,630  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230331 265.00 272.08 263.88 270.05 +3.91 15,321 12,176 -4,251 Hover/Click
May23 230331 262.58 269.31 260.36 268.10 +4.32 66,343 105,309 +4,142 Hover/Click
Jun23 230331 257.78 263.66 255.42 262.80 +4.38 45,278 64,521 +2,624 Hover/Click
Jul23 230331 252.81 258.09 250.56 257.35 +4.07 19,995 34,716 +2,305 Hover/Click
Aug23 230331 247.77 252.36 245.88 251.87 +3.85 9,361 13,277 -361 Hover/Click
Sep23 230331 242.00 246.49 240.97 246.16 +3.77 9,664 24,753 -174 Hover/Click
Oct23 230331 224.00 228.38 222.50 228.12 +3.95 4,138 15,564 +212 Hover/Click
Nov23 230331 218.64 223.07 218.18 222.75 +4.02 2,708 11,690 +149 Hover/Click
Dec23 230331 215.53 219.12 213.31 218.93 +4.01 3,119 13,597 +63 Hover/Click
Jan24 230331 215.69 217.39 213.10 217.20 +3.99 1,125 9,726 +134 Hover/Click
Total Volume and Open Interest 177,534 311,505 +4,878  
e-miNY RBOB Gasoline(NYM)
May23 230331 268.10 268.10 268.10 268.10 +4.32        
Jun23 230331 262.80 262.80 262.80 262.80 +4.38 0 2 +0  
Jul23 230331 257.35 257.35 257.35 257.35 +4.07 0 2 +0  
Aug23 230331 251.87 251.87 251.87 251.87 +3.85        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
May23 230331 2.107 2.241 2.074 2.216 +0.112 155,175 375,415 +10,082 Hover/Click
Jun23 230331 2.352 2.488 2.321 2.465 +0.107 42,053 78,129 +2,282 Hover/Click
Jul23 230331 2.634 2.754 2.600 2.732 +0.093 42,085 132,152 +5,903 Hover/Click
Aug23 230331 2.682 2.804 2.653 2.783 +0.093 14,986 45,246 +420 Hover/Click
Sep23 230331 2.640 2.770 2.620 2.750 +0.094 14,388 102,225 -567 Hover/Click
Oct23 230331 2.753 2.867 2.717 2.847 +0.097 21,840 102,541 -716 Hover/Click
Nov23 230331 3.130 3.248 3.097 3.238 +0.099 3,326 44,205 +55 Hover/Click
Dec23 230331 3.611 3.729 3.581 3.720 +0.103 3,667 39,901 -19 Hover/Click
Jan24 230331 3.810 3.934 3.790 3.922 +0.097 10,137 76,780 +571 Hover/Click
Feb24 230331 3.704 3.827 3.681 3.815 +0.097 3,913 22,910 +72 Hover/Click
Mar24 230331 3.382 3.512 3.368 3.504 +0.095 5,433 39,891 +403 Hover/Click
Apr24 230331 3.109 3.230 3.089 3.224 +0.091 5,100 47,412 +228 Hover/Click
May24 230331 3.109 3.224 3.091 3.222 +0.087 1,996 17,876 +183 Hover/Click
Jun24 230331 3.267 3.380 3.250 3.372 +0.079 1,461 6,717 +230 Hover/Click
Jul24 230331 3.417 3.516 3.398 3.515 +0.075 853 6,585 -242 Hover/Click
Aug24 230331 3.428 3.554 3.428 3.550 +0.078 745 7,631 -66 Hover/Click
Total Volume and Open Interest 341,631 1,297,917 +18,737  
Brent Crude Oil(ICE) Weekly Monthly
May23 230331 79.19 79.80 78.54 79.77 +0.50 79,541 110,731 -24,096 Hover/Click
Jun23 230331 78.47 79.95 77.84 79.89 +1.29 346,631 546,853 -11,854 Hover/Click
Jul23 230331 78.39 79.78 77.72 79.73 +1.27 156,697 322,671 +9,930 Hover/Click
Aug23 230331 78.18 79.47 77.48 79.45 +1.24 79,382 165,556 -4,796 Hover/Click
Sep23 230331 77.81 79.15 77.15 79.11 +1.22 66,894 160,804 +3,904 Hover/Click
Oct23 230331 77.40 78.75 76.80 78.71 +1.20 28,000 90,571 +2,331 Hover/Click
Nov23 230331 77.02 78.35 76.44 78.31 +1.16 18,743 80,832 +67 Hover/Click
Dec23 230331 76.70 77.95 76.10 77.91 +1.12 83,482 224,755 +2,112 Hover/Click
Jan24 230331 76.31 77.56 75.87 77.53 +1.10 7,656 43,691 -80 Hover/Click
Feb24 230331 76.42 77.68 76.42 77.15 +1.06 4,730 53,152 -1,001 Hover/Click
Mar24 230331 75.74 76.81 75.38 76.81 +1.02 7,247 41,734 +940 Hover/Click
Apr24 230331 76.98 76.98 76.34 76.48 +0.99 1,030 12,760 +281 Hover/Click
May24 230331 75.30 76.16 75.20 76.16 +0.95 863 12,957 +81 Hover/Click
Jun24 230331 74.92 75.87 74.32 75.83 +0.90 12,098 80,313 -804 Hover/Click
Total Volume and Open Interest 918,439 2,235,756 -21,394  
Gas Oil(ICE) Weekly Monthly
Apr23 230331 757.25 770.00 752.00 762.75 +6.50 48,317 74,773 -1,330 Hover/Click
May23 230331 746.50 759.00 741.00 751.75 +6.25 89,277 111,385 +1,822 Hover/Click
Jun23 230331 733.75 746.25 729.00 739.75 +5.75 65,968 83,103 +1,754 Hover/Click
Jul23 230331 731.00 740.50 724.00 734.50 +5.25 24,510 46,568 +1,019 Hover/Click
Aug23 230331 728.25 737.50 721.50 731.75 +4.75 10,834 29,868 -415 Hover/Click
Sep23 230331 727.75 735.75 720.50 729.75 +4.00 12,664 34,609 -30 Hover/Click
Oct23 230331 725.25 734.75 719.75 728.50 +3.50 3,235 23,086 -327 Hover/Click
Nov23 230331 718.75 729.25 715.75 723.75 +3.00 2,277 18,860 +163 Hover/Click
Dec23 230331 713.75 723.50 709.00 717.50 +2.75 16,280 59,764 -337 Hover/Click
Jan24 230331 711.25 719.75 706.25 714.00 +2.25 1,886 14,570 -447 Hover/Click
Total Volume and Open Interest 281,984 567,396 +2,176  
WTI Crude Oil(ICE) Weekly Monthly
May23 230331 74.36 75.71 73.77 75.67 +1.30 34,415 72,581 +236 Hover/Click
Jun23 230331 74.49 75.84 73.93 75.80 +1.31 63,685 81,648 +672 Hover/Click
Jul23 230331 74.28 75.74 73.85 75.73 +1.32 43,010 38,697 -435 Hover/Click
Aug23 230331 74.15 75.44 73.57 75.44 +1.31 21,270 21,555 +1,057 Hover/Click
Sep23 230331 73.24 75.00 73.18 75.00 +1.27 11,330 37,243 +225 Hover/Click
Oct23 230331 73.89 74.51 73.89 74.51 +1.24 3,645 12,603 +152 Hover/Click
Nov23 230331 73.41 74.02 73.41 74.02 +1.19 1,642 9,613 -65 Hover/Click
Dec23 230331 72.06 73.55 72.06 73.55 +1.14 14,928 77,291 +618 Hover/Click
Jan24 230331 72.52 73.10 72.52 73.10 +1.10 936 6,345 +178 Hover/Click
Feb24 230331 72.66 72.66 72.66 72.66 +1.05 299 3,083 +110 Hover/Click
Mar24 230331 72.26 72.26 72.26 72.26 +1.01 512 4,431 +77 Hover/Click
Apr24 230331 71.89 71.89 71.89 71.89 +0.97 56 1,257 +45 Hover/Click
May24 230331 71.56 71.56 71.56 71.56 +0.94 40 1,069 +40 Hover/Click
Jun24 230331 70.64 71.23 70.64 71.23 +0.90 2,523 15,277 +357 Hover/Click
Jul24 230331 70.87 70.87 70.87 70.87 +0.86 524 1,632 +482 Hover/Click
Aug24 230331 70.53 70.53 70.53 70.53 +0.83 115 1,006 +60 Hover/Click
Total Volume and Open Interest 201,462 450,863 +3,516  
US Dollar Index(ICE) Weekly Monthly
Jun23 230331 101.905 102.305 101.730 102.185 +0.365 10,002 30,693 +89 Hover/Click
Sep23 230331 101.660 101.950 101.560 101.945 +0.365 11 520 +1 Hover/Click
Dec23 230331 101.775 101.775 101.775 101.775 +0.365 0 5 +0 Hover/Click
Total Volume and Open Interest 10,013 31,218 +90  
Australian Dollar(CME) Weekly Monthly
Jun23 230331 67.31 67.57 66.89 67.01 -0.27 76,374 152,515 +2,559 Hover/Click
Sep23 230331 67.75 67.82 67.13 67.24 -0.26 10 435 +2 Hover/Click
Dec23 230331 67.70 67.76 67.32 67.44 -0.24 1 82 +0 Hover/Click
Total Volume and Open Interest 76,457 153,789 +2,551  
British Pound(CME) Weekly Monthly
Jun23 230331 124.12 124.42 123.44 123.55 -0.58 77,544 194,175 +5,822 Hover/Click
Sep23 230331 124.47 124.53 123.58 123.68 -0.57 89 765 +19 Hover/Click
Dec23 230331 124.01 124.40 123.67 123.75 -0.57 1 8,365 +1 Hover/Click
Total Volume and Open Interest 77,752 205,744 +5,876  
Canadian Dollar(CME) Weekly Monthly
Jun23 230331 74.04 74.13 73.82 73.99 -0.08 66,708 170,759 -1,552 Hover/Click
Sep23 230331 74.01 74.20 73.94 74.10 -0.07 44 2,292 +7 Hover/Click
Dec23 230331 74.25 74.26 74.05 74.20 -0.06 12 1,075 +7 Hover/Click
Mar24 230331 74.27 74.27 74.14 74.27 -0.08 3 130 +1 Hover/Click
Total Volume and Open Interest 66,802 175,023 -1,536  
Japanese Yen(CME) Weekly Monthly
Jun23 230331 76.20 76.29 75.71 76.23 -0.15 180,177 159,264 -2,124 Hover/Click
Sep23 230331 77.00 77.27 76.76 77.24 -0.15 82 1,790 +2 Hover/Click
Dec23 230331 77.90 78.24 77.75 78.24 -0.16 0 173 +0 Hover/Click
Total Volume and Open Interest 180,896 167,275 -2,198  
Swiss Franc(CME) Weekly Monthly
Jun23 230331 110.39 110.63 109.87 110.31 -0.05 16,071 35,338 +892 Hover/Click
Sep23 230331 111.20 111.54 110.87 111.30 -0.05 3 366 +0 Hover/Click
Dec23 230331 112.30 112.30 111.68 112.17 -0.05 2 45 +1 Hover/Click
Total Volume and Open Interest 16,076 35,749 +893  
EuroFX(CME) Weekly Monthly
Jun23 230331 109.55 109.75 108.85 109.04 -0.51 148,498 724,881 +4,651 Hover/Click
Sep23 230331 109.93 110.20 109.33 109.51 -0.51 254 5,736 +10 Hover/Click
Dec23 230331 110.30 110.50 109.75 109.89 -0.50 34 1,700 -26 Hover/Click
Total Volume and Open Interest 149,056 737,164 +4,658  
Mexican Peso(CME) Weekly Monthly
Jun23 230331 544.38 547.75 543.75 546.75 +1.13 45,408 235,395 +2,412 Hover/Click
Sep23 230331 536.75 536.75 536.75 536.75 +1.00 0 640 +0 Hover/Click
Total Volume and Open Interest 45,411 236,080 +2,411  
Brazilian Real(CME) Weekly Monthly
Apr23 230331 197.10 198.70 195.75 196.85 +0.80 23,398 19,241 -9,661  
May23 230331 196.00 196.90 194.85 196.25 +1.10 19,627 23,054 +11,020  
Jun23 230331 195.20 195.80 194.00 195.10 +1.00 40 1,744 +18 Hover/Click
Jul23 230331 193.95 193.95 193.95 193.95 +0.90 0 1 +0  
Total Volume and Open Interest 43,065 44,040 +1,377  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230331 130~090 131~170 129~220 131~050 +1~000 240,216 1,207,272 +5,622 Hover/Click
Sep23 230331 129~290 131~140 129~290 131~080 +1~000 14 57 +8 Hover/Click
Dec23 230331 131~010 131~010 131~010 131~010 +1~000       Hover/Click
Total Volume and Open Interest 240,230 1,207,329 +5,630  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230331 114~170 115~035 114~090 114~295 +0~110 1,409,929 4,186,937 +59,178 Hover/Click
Sep23 230331 115~085 115~245 115~000 115~195 +0~115 969 689 +531 Hover/Click
Dec23 230331 116~145 116~145 116~145 116~145 +0~115       Hover/Click
Total Volume and Open Interest 1,410,898 4,187,626 +59,709  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230331 109~104 109~172 109~080 109~172 +0~066 15 17 -13 Hover/Click
Jun23 230331 109~060 109~216 109~010 109~162 +0~072 961,071 4,364,564 -14,305 Hover/Click
Sep23 230331 110~002 110~002 110~002 110~002 +0~072 0 1 +0 Hover/Click
Total Volume and Open Interest 961,086 4,364,582 -14,318  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230331 103~012 103~012 103~012 103~012 +0~007 4 50 -25 Hover/Click
Jun23 230331 103~032 103~100 103~000 103~072 +0~022 409,184 2,359,222 +3,018 Hover/Click
Sep23 230331 103~230 103~252 103~216 103~252 +0~022 1 39 +0 Hover/Click
Total Volume and Open Interest 409,189 2,359,311 +2,993  
Eurodollars(CME) Weekly Monthly
Jun23 230331 94.775 94.790 94.730 94.780 -0.005 39,749 584,909 -5,166  
Sep23 230331 95.115 95.150 95.050 95.135 -0.005 10,984 601,476 -1,101  
Dec23 230331 95.390 95.460 95.325 95.440 +0.020 13,975 570,453 +78  
Mar24 230331 95.740 95.875 95.695 95.835 +0.050 6,860 386,134 +66  
Jun24 230331 96.085 96.235 96.030 96.175 +0.060 4,818 403,909 -1,030  
Sep24 230331 96.350 96.525 96.305 96.450 +0.065 6,610 360,727 -22  
Dec24 230331 96.515 96.695 96.475 96.615 +0.070 6,346 544,542 -3,548  
Mar25 230331 96.605 96.775 96.570 96.705 +0.070 1,924 214,137 -5  
Jun25 230331 96.645 96.810 96.620 96.750 +0.065 2,420 163,688 -387  
Sep25 230331 96.690 96.830 96.655 96.780 +0.065 1,800 142,017 -13  
Dec25 230331 96.705 96.850 96.685 96.805 +0.065 3,071 124,892 -962  
Mar26 230331 96.710 96.845 96.685 96.810 +0.070 540 83,682 +83  
Jun26 230331 96.715 96.835 96.690 96.805 +0.070 423 71,411 -139  
Sep26 230331 96.705 96.815 96.680 96.790 +0.070 263 91,243 -143  
Dec26 230331 96.695 96.810 96.680 96.785 +0.065 284 59,969 -339  
Mar27 230331 96.700 96.790 96.675 96.770 +0.065 325 46,500 +66  
Jun27 230331 96.655 96.760 96.650 96.745 +0.065 295 32,767 -13  
Sep27 230331 96.610 96.720 96.610 96.700 +0.060 504 23,892 +60  
Total Volume and Open Interest 159,924 4,709,189 +197  
Ultra T-Bond(CBOT)
Mar23 230322 141~14 141~14 139~28 141~14 +1~01 254 443 -28  
Jun23 230331 140~02 142~00 139~06 141~04 +1~11 182,380 1,414,842 -1,006  
Sep23 230331 141~04 141~04 141~04 141~04 +1~11 0 2 +0  
Total Volume and Open Interest 182,380 1,414,844 -1,006  
Ultra 10-Yr T-Note(CBOT)
Mar23 230322 120~060 120~190 119~285 120~190 +0~135 228 340 -111  
Jun23 230331 120~190 121~115 120~075 121~045 +0~175 307,259 1,570,955 +12,502  
Sep23 230331 120~295 120~295 120~295 120~295 +0~175        
Total Volume and Open Interest 307,259 1,570,955 +12,502  
30 Day Federal Funds(CBOT)
Mar23 230331 95.353 95.353 95.350 95.350 unch 4,913 196,079 +1,625  
Apr23 230331 95.190 95.190 95.180 95.185 unch 96,507 465,098 -12,723  
May23 230331 95.065 95.065 95.040 95.060 -0.005 105,471 295,903 -2,180  
Jun23 230331 95.070 95.075 95.030 95.070 -0.005 29,572 107,803 -878  
Jul23 230331 95.095 95.105 95.045 95.095 -0.010 47,498 232,189 +5,063  
Aug23 230331 95.195 95.215 95.130 95.180 -0.025 39,901 184,202 -1,184  
Total Volume and Open Interest 377,738 1,772,917 -6,730  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230330 148.72 148.73 148.18 148.24 -0.49 750 13,950 -8 Hover/Click
Sep23 230330 148.24 148.24 148.24 148.24 -0.49       Hover/Click
Dec23 230330 148.14 148.14 148.14 148.14 -0.49       Hover/Click
Total Volume and Open Interest 750 13,950 -8  
Euro-Buxl(EUREX)
Jun23 230331 139.92 141.66 139.06 140.86 +1.10 57,568 202,607 -5,422  
Sep23 230331 140.40 140.40 140.40 140.40 +1.10 2 5 +2  
Dec23 230331 139.86 139.86 139.86 139.86 +1.10        
Total Volume and Open Interest 57,570 202,612 -5,420  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230331 135.35 136.24 134.70 135.84 +0.62 651,330 1,224,711 -37,491 Hover/Click
Sep23 230331 135.03 135.40 135.03 135.08 +0.66 5 46 -5 Hover/Click
Dec23 230331 134.64 134.64 134.64 134.64 +0.62       Hover/Click
Total Volume and Open Interest 651,335 1,224,757 -37,496  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230331 117.61 118.09 117.20 117.88 +0.30 452,733 1,420,020 -22,610 Hover/Click
Sep23 230331 117.19 117.19 117.19 117.19 +0.30 0 8 -1 Hover/Click
Dec23 230331 118.95 118.95 118.95 118.95 +0.30       Hover/Click
Total Volume and Open Interest 452,733 1,420,028 -22,611  
Euro-Schatz(EUREX)
Jun23 230331 105.65 105.79 105.46 105.69 +0.04 321,825 1,640,697 -82,144  
Sep23 230331 105.74 105.74 105.74 105.74 +0.04 0 2 +0  
Dec23 230331 105.69 105.69 105.69 105.69 +0.04        
Total Volume and Open Interest 321,825 1,640,699 -82,144  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230331 96.565 96.565 96.565 96.565 -0.015 0 70 +0  
Sep23 230331 96.365 96.390 96.365 96.390 unch 0 129 +0  
Total Volume and Open Interest 0 491 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230331 103~06 103~30 102~24 103~11 -0~01 166,069 381,898 +2,628 Hover/Click
Sep23 230331 102~19 102~19 102~19 102~19 -0~01 0 33 +0 Hover/Click
Total Volume and Open Interest 166,069 381,931 -246  
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 230331 96.550 96.580 96.505 96.560 -0.010 148,032 532,632 +6,241  
Sep23 230331 96.375 96.415 96.275 96.385 unch 104,303 521,397 +8,336  
Dec23 230331 96.460 96.490 96.340 96.460 unch 86,053 325,535 +2,543  
Total Volume and Open Interest 803,047 3,262,039 +10,235  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230331 96.35 96.38 96.33 96.38 +0.03 33,918 204,940 +3,119  
Sep23 230331 96.41 96.44 96.38 96.43 +0.02 16,568 135,309 -1,045  
Dec23 230331 96.46 96.49 96.41 96.47 +0.03 13,392 153,619 +1,097  
Mar24 230331 96.49 96.54 96.47 96.52 +0.03 7,769 105,850 +669  
Jun24 230331 96.54 96.58 96.51 96.57 +0.03 7,653 103,087 -437  
Sep24 230331 96.60 96.63 96.56 96.62 +0.04 7,062 76,413 -414  
Dec24 230331 96.62 96.67 96.60 96.65 +0.03 3,644 51,209 +170  
Mar25 230331 96.67 96.70 96.63 96.68 +0.03 1,916 26,557 +635  
Jun25 230331 96.70 96.70 96.70 96.70 +0.02 0 1,462 +0  
Sep25 230331 96.70 96.70 96.70 96.70 +0.02 0 441 +0  
Total Volume and Open Interest 91,925 859,235 +3,792  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230331 96.66 96.71 96.63 96.71 +0.06 118,232 1,003,526 +2,051  
Sep23 230331 96.71 96.71 96.71 96.71 +0.06        
Total Volume and Open Interest 118,232 1,003,526 +2,051  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230331 97.06 97.10 97.03 97.09 +0.04 222,281 774,562 +4,387  
Sep23 230331 97.09 97.09 97.09 97.09 +0.04        
Total Volume and Open Interest 222,281 774,562 +4,387  
Gold(CMX) Weekly Monthly
Apr23 230331 1981.3 1986.8 1968.0 1969.0 -11.3 88,563 26,915 -24,325 Hover/Click
Jun23 230331 1998.0 2005.5 1984.2 1986.2 -11.5 145,716 388,841 +17,905 Hover/Click
Aug23 230331 2015.8 2022.8 2002.3 2004.1 -11.5 4,969 25,809 +1,347 Hover/Click
Oct23 230331 2032.0 2040.8 2021.6 2021.8 -11.8 183 8,349 +21 Hover/Click
Dec23 230331 2050.0 2057.6 2038.3 2039.0 -12.8 340 18,561 -23 Hover/Click
Feb24 230331 2064.8 2069.4 2055.9 2056.6 -11.3 61 1,994 +29 Hover/Click
Apr24 230331 2087.0 2087.0 2072.0 2072.0 -11.1 61 665 +21 Hover/Click
Jun24 230331 2097.2 2097.2 2087.2 2087.2 -11.0 26 592 +4 Hover/Click
Aug24 230331 2100.4 2100.4 2100.4 2100.4 -10.7 10 40 +2 Hover/Click
Oct24 230331 2112.8 2112.8 2112.8 2112.8 -10.7 1 33 -1 Hover/Click
Dec24 230331 2125.9 2125.9 2125.9 2125.9 -10.7 17 455 +9 Hover/Click
Feb25 230331 2142.0 2142.0 2142.0 2142.0 -10.7       Hover/Click
Total Volume and Open Interest 241,370 473,861    
Silver(CMX) Weekly Monthly
May23 230331 2405.0 2431.0 2383.0 2415.6 +16.7 42,583 89,797 -153 Hover/Click
Jul23 230331 2424.0 2450.0 2403.0 2435.0 +16.8 2,334 17,643 +825 Hover/Click
Sep23 230331 2439.5 2469.0 2425.0 2454.9 +17.0 945 6,104 +367 Hover/Click
Dec23 230331 2471.0 2497.5 2449.5 2485.1 +18.2 216 3,821 +57 Hover/Click
Mar24 230331 2501.0 2511.5 2500.0 2508.5 +20.0 10 457 -2 Hover/Click
May24 230331 2523.4 2523.4 2523.4 2523.4 +21.3 0 140 +0 Hover/Click
Jul24 230331 2536.5 2536.5 2536.5 2536.5 +22.3 0 4 +0 Hover/Click
Total Volume and Open Interest 46,276 118,367 +972  
Platinum(NYMEX) Weekly Monthly
Apr23 230331 984.2 997.0 979.4 994.1 +8.9 3,892 1,300 -2,355 Hover/Click
Jul23 230331 997.6 1005.0 983.0 1003.1 +6.2 16,313 52,997 +1,698 Hover/Click
Oct23 230331 1001.1 1010.7 989.2 1009.1 +6.7 466 2,111 +141 Hover/Click
Jan24 230331 1013.5 1013.5 1013.5 1013.5 +6.7 8 303 +0 Hover/Click
Total Volume and Open Interest 20,684 56,728 -516  
Palladium(NYMEX) Weekly Monthly
Jun23 230331 1464.50 1503.50 1455.50 1468.00 +4.40 1,518 11,137 -64 Hover/Click
Sep23 230331 1501.50 1501.50 1475.50 1478.50 +4.30 189 422 +122 Hover/Click
Dec23 230331 1493.80 1493.80 1493.80 1493.80 +4.30 0 10 +0 Hover/Click
Total Volume and Open Interest 1,707 11,570 +56  
Copper(CMX) Weekly Monthly
May23 230331 411.20 411.75 402.15 409.45 +0.30 74,239 114,249 +1,445 Hover/Click
Jul23 230331 411.75 412.35 403.00 410.25 +0.30 17,050 53,513 +2,241 Hover/Click
Sep23 230331 410.90 412.40 403.40 410.65 +0.25 4,316 16,477 -443 Hover/Click
Dec23 230331 411.65 412.10 403.80 410.85 +0.20 2,495 15,841 +634 Hover/Click
Mar24 230331 410.25 411.00 409.65 410.65 +0.10 93 3,848 +6 Hover/Click
Total Volume and Open Interest 99,336 215,038 +3,149  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230331 33039 33549 33003 33460 +416 135,013 79,062 +2,978 Hover/Click
Sep23 230331 33327 33781 33250 33703 +418 62 287 +26 Hover/Click
Dec23 230331 33680 33900 33680 33833 +422 0 4 +0 Hover/Click
Mar24 230331 34027 34027 34027 34027 +424       Hover/Click
Total Volume and Open Interest 135,075 79,353 +3,004  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230331 4081.00 4142.50 4078.00 4137.75 +57.75 1,389,352 2,155,500 +24,740 Hover/Click
Sep23 230331 4113.00 4177.75 4113.00 4173.50 +58.50 1,489 7,152 +301 Hover/Click
Dec23 230331 4159.00 4207.50 4150.00 4207.50 +59.00 1 2,429 +0 Hover/Click
Mar24 230331 4200.00 4242.00 4200.00 4242.00 +59.00 0 58 +0 Hover/Click
Total Volume and Open Interest 1,390,842 2,167,273 +25,041  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230331 13084.25 13311.50 13057.50 13301.75 +219.75 566,316 224,738 +6,479 Hover/Click
Sep23 230331 13218.50 13448.75 13200.75 13442.00 +221.75 885 1,552 +54 Hover/Click
Dec23 230331 13571.75 13584.00 13571.75 13584.00 +230.50 0 196 +0 Hover/Click
Total Volume and Open Interest 567,201 226,607 +6,533  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230331 2484.40 2533.10 2482.50 2529.70 +44.50 12,780 40,287 -396 Hover/Click
Sep23 230331 2547.40 2547.40 2547.40 2547.40 +44.50       Hover/Click
Dec23 230331 2566.20 2566.20 2566.20 2566.20 +44.90       Hover/Click
Total Volume and Open Interest 12,780 40,287 -396  
Volatility Index(CBOE)
Mar23 230322 21.60 22.10 20.68 20.68 -0.91 58,264 40,117 -10,060  
Apr23 230331 20.95 21.25 20.40 20.76 -0.07 58,276 121,297 +456  
May23 230331 22.20 22.42 21.85 22.13 -0.03 33,510 84,615 +4,039  
Jun23 230331 23.10 23.22 22.80 22.96 -0.04 14,013 46,802 +798  
Total Volume and Open Interest 120,947 321,080 +5,254  
S & P 600(CME)
Mar23 230317 1156.25 1156.25 1156.25 1156.25 -10.05        
Jun23 230331 1189.50 1189.50 1189.50 1189.50 +22.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230331 1781.10 1817.10 1777.80 1813.50 +33.40 158,741 477,863 +1,436 Hover/Click
Sep23 230331 1818.00 1831.30 1793.70 1828.70 +33.50 332 2,732 +319 Hover/Click
Dec23 230331 1847.40 1847.40 1810.90 1847.40 +35.10 0 1 +0 Hover/Click
Total Volume and Open Interest 159,073 480,596 +1,755  
Nikkei 225(CME)
Jun23 230331 28010 28305 27995 28270 +270 2,697 10,359 +133  
Sep23 230331 28190 28225 28190 28190 +270 10 10 +10  
Total Volume and Open Interest 2,707 10,369 +143  
Nikkei 225(SGX) Weekly Monthly
Jun23 230330 27580 27870 27575 27780 +205 33,408 101,592 -426  
Sep23 230330 27730 27730 27730 27730 +205 0 360 +0  
Dec23 230330 27425 27425 27425 27425 +110 0 6,606 +0  
Total Volume and Open Interest 33,408 118,167 -426  
Nikkei 225 Mini(JPX)
Jun23 230331 27950 28125 27940 28040 +240 853,566 385,149 -2,004  
Sep23 230330 27530 27810 27530 27730 +200 10,758 10,746 +262  
Dec23 230330 27310 27575 27295 27520 +210 1,007 3,328 -53  
Total Volume and Open Interest 751,671 533,864 -5,471  
Nikkei 225(JPX)
Jun23 230331 27950 28130 27950 28040 +240 48,409 215,686 +922  
Sep23 230331 27890 28060 27890 27980 +250 447 10,704 +28  
Dec23 230331 27700 27750 27700 27750 +230 4 31,625 +199  
Total Volume and Open Interest 48,869 292,009 +1,576  
Nikkei 225(CME) Yen
Jun23 230331 27945 28235 27935 28205 +265 20,795 34,528 +1,107  
Sep23 230331 27980 28140 27980 28140 +260 1 37 +1  
Dec23 230331 27930 27930 27930 27930 +255        
Total Volume and Open Interest 20,796 34,605 +1,108  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230331 28210 28210 28210 28210 +270        
Sep23 230331 28140 28140 28140 28140 +260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230331 7280.5 7354.5 7274.5 7334.0 +58.5 54,769 214,652 +2,089  
May23 230331 7260.5 7260.5 7260.5 7260.5 +58.5        
Jun23 230331 7182.0 7220.5 7182.0 7212.0 +58.5 2 1,526 +2  
Sep23 230331 7259.0 7259.0 7259.0 7259.0 +60.0        
Dec23 230331 7298.5 7298.5 7298.5 7298.5 +62.0        
Mar24 230331 7351.0 7351.0 7351.0 7351.0 +66.0        
Total Volume and Open Interest 54,771 216,179 +2,091  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230330 20212 20331 20043 20173 -52 156,024 52,611 -40,369  
Apr23 230331 20370 20793 20318 20481 +131 89,921 102,401 +27,078  
May23 230331 20218 20753 20218 20459 +143 2 915 +0  
Total Volume and Open Interest 227,368 143,285 -5,220  
DAX(EUREX) Weekly Monthly
Jun23 230331 15700.0 15817.0 15655.0 15797.0 +111.0 60,644 72,313 +655  
Sep23 230331 15873.0 15937.0 15873.0 15923.0 +111.0 17 145 +1  
Dec23 230331 16082.0 16082.0 16082.0 16082.0 +114.0 0 1 +0  
Total Volume and Open Interest 60,661 72,459 +656  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 68,081 13,317 -2,060  
Jun23 230331 15702.0 15817.0 15654.0 15797.0 +111.0 37,362 12,498 -20  
Sep23 230331 15812.0 15935.0 15812.0 15923.0 +111.0 22 35 +3  
Total Volume and Open Interest 37,384 12,533 -17  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 2,562,441 2,140,740 -1,250,407  
Jun23 230331 4235 4270 4221 4261 +29 824,588 3,658,276 +61,673  
Sep23 230331 4254 4290 4254 4285 +29 24 7,075 -1  
Total Volume and Open Interest 825,820 3,707,765 +61,872  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230331 10931 11028 10917 10996 +67 30,644 143,945 +1,419  
Sep23 230331 11017 11055 11017 11033 +67 3 94 -1  
Dec23 230331 11080 11080 11080 11080 +69 0 344 +0  
Total Volume and Open Interest 30,647 144,383 +1,418  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230331 7625.00 7658.00 7617.00 7639.00 +15.00 74,053 599,949 -3,545  
Sep23 230331 7640.00 7641.50 7638.00 7641.50 +15.50 2 596 +1  
Dec23 230331 7678.50 7678.50 7678.50 7678.50 +15.50 0 8 +0  
Total Volume and Open Interest 74,055 600,553 -3,544  
SPI 200(SFE) Weekly Monthly
Jun23 230331 7149.0 7207.0 7144.0 7191.0 +51.0 37,324 246,232 -1,827  
Sep23 230331 7140.0 7140.0 7140.0 7140.0 +53.0 1 7 +1  
Dec23 230331 7121.0 7121.0 7121.0 7121.0 +53.0        
Total Volume and Open Interest 37,344 246,672 -1,826  
FTSE MIB(ISE)
Jun23 230331 26550.00 26720.00 26410.00 26656.00 +116.00 14,116 85,211 +811  
Sep23 230331 26655.00 26750.00 26545.00 26713.00 +118.00 37 226 +30  
Dec23 230331 26723.00 26723.00 26723.00 26723.00 +98.00 0 3 +0  
Total Volume and Open Interest 14,153 85,440 +841  
KOSPI 200(KFE)
Jun23 230331 321.35 324.55 320.65 323.70 +3.80 182,092 305,361 -2,769  
Sep23 230331 322.50 325.95 322.25 325.05 +3.60 176 19,697 +11  
Dec23 230331 324.60 327.20 324.60 326.70 +3.50 0 28,238 +0  
Total Volume and Open Interest 182,268 370,484 -2,758  
GSCI(CME) Weekly Monthly
Apr23 230331 570.90 573.65 568.50 573.45 +6.90 6 556 +0  
May23 230331 570.95 570.95 570.95 570.95 +6.90        
Jun23 230331 568.45 568.45 568.45 568.45 +1.90        
Total Volume and Open Interest 6 556 +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