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 +31.00 110,079 271,238 -6,446 Hover/Click
Jul23 230331 1445.75 1483.00 1440.25 1475.50 +28.50 69,643 206,690 +4,233 Hover/Click
Aug23 230331 1395.50 1436.50 1394.50 1421.75 +21.00 7,305 22,445 +873 Hover/Click
Sep23 230331 1329.25 1362.25 1326.00 1347.75 +16.00 4,246 17,700 +295 Hover/Click
Nov23 230331 1302.00 1334.50 1298.00 1319.75 +16.25 26,125 158,895 +304 Hover/Click
Jan24 230331 1306.50 1338.75 1304.00 1325.25 +16.00 2,053 19,090 +221 Hover/Click
Mar24 230331 1304.00 1331.25 1299.50 1317.50 +12.75 1,465 17,305 +13 Hover/Click
May24 230331 1307.25 1330.00 1302.00 1317.75 +11.25 1,035 8,333 +116 Hover/Click
Jul24 230331 1308.50 1331.50 1304.25 1319.75 +10.50 211 2,962 -18 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 10 173 +10 Hover/Click
Nov24 230331 1240.75 1260.50 1237.75 1246.25 +2.75 363 5,522 +8 Hover/Click
Jan25 230331 1246.00 1246.00 1246.00 1246.00 +2.75 0 52 +0 Hover/Click
Mar25 230331 1234.75 1234.75 1234.75 1234.75 +2.75 0 2 +0 Hover/Click
Total Volume and Open Interest 222,651 731,325 -281  
Soybean Meal(CBOT) Weekly Monthly
May23 230331 458.50 469.00 453.10 466.00 +6.10 45,860 143,867 -2,594 Hover/Click
Jul23 230331 453.30 462.50 448.90 461.30 +6.40 28,854 129,277 +2,481 Hover/Click
Aug23 230331 443.30 451.20 439.30 450.20 +5.60 5,017 19,484 +358 Hover/Click
Sep23 230331 430.90 437.90 427.50 435.70 +3.80 3,362 24,097 +503 Hover/Click
Oct23 230331 419.00 426.50 416.30 423.20 +3.20 2,215 15,982 -197 Hover/Click
Dec23 230331 415.80 423.80 413.20 419.80 +2.70 7,599 61,871 -138 Hover/Click
Jan24 230331 410.60 418.10 407.90 413.80 +2.20 825 10,797 -17 Hover/Click
Mar24 230331 399.40 405.90 397.20 401.80 +0.80 363 7,704 +34 Hover/Click
May24 230331 393.60 399.00 390.80 395.00 unch 312 2,853 +140 Hover/Click
Jul24 230331 391.10 395.70 390.30 393.10 -0.40 69 1,385 +23 Hover/Click
Total Volume and Open Interest 94,527 418,744 +623  
Soybean Oil(CBOT) Weekly Monthly
May23 230331 54.40 56.20 53.93 55.49 +1.12 59,025 144,356 -2,451 Hover/Click
Jul23 230331 54.57 56.34 54.13 55.62 +1.05 33,892 128,870 +4,758 Hover/Click
Aug23 230331 54.36 55.96 53.85 55.24 +0.98 8,740 38,959 +1,167 Hover/Click
Sep23 230331 53.79 55.48 53.50 54.78 +0.90 4,319 30,838 +402 Hover/Click
Oct23 230331 53.44 54.97 53.07 54.26 +0.82 3,766 22,406 -270 Hover/Click
Dec23 230331 53.18 54.75 52.85 54.00 +0.76 12,506 75,853 +1,573 Hover/Click
Jan24 230331 52.85 54.65 52.80 53.94 +0.75 1,938 12,504 +29 Hover/Click
Mar24 230331 53.65 54.60 52.81 53.89 +0.71 1,453 10,263 +304 Hover/Click
May24 230331 53.76 54.62 52.81 53.87 +0.69 978 4,448 +191 Hover/Click
Jul24 230331 53.91 54.56 53.05 53.91 +0.66 546 3,023 +214 Hover/Click
Total Volume and Open Interest 127,667 476,642 +6,049  
Canola(WCE) Weekly Monthly
May23 230331 763.2 779.7 762.6 767.9 +3.3 17,484 96,698 -5,884 Hover/Click
Jul23 230331 743.9 760.0 743.0 749.5 +3.8 13,652 108,345 +683 Hover/Click
Nov23 230331 716.0 731.0 715.9 721.1 +3.2 5,487 80,268 +796 Hover/Click
Jan24 230331 724.1 733.2 723.9 724.0 +2.7 308 5,005 -37 Hover/Click
Mar24 230331 728.8 736.6 727.4 727.5 +2.6 89 1,714 +87 Hover/Click
May24 230331 724.6 724.6 724.6 724.6 +2.6 2 4 +0 Hover/Click
Total Volume and Open Interest 37,026 292,197 -4,351  
Corn(CBOT) Weekly Monthly
May23 230331 648.75 664.50 647.25 660.50 +11.00 119,486 440,957 -8,593 Hover/Click
Jul23 230331 627.00 638.75 625.75 636.00 +8.75 77,526 379,360 +5,812 Hover/Click
Sep23 230331 576.75 583.50 569.00 577.25 +0.50 27,520 176,557 -859 Hover/Click
Dec23 230331 566.50 574.50 558.25 566.50 -0.50 32,182 272,955 -471 Hover/Click
Mar24 230331 573.00 581.25 566.00 574.00 -0.50 5,036 33,503 +1,567 Hover/Click
May24 230331 576.75 585.00 571.00 578.50 -0.50 1,161 8,945 +135 Hover/Click
Jul24 230331 579.50 585.25 572.00 579.25 -0.25 552 6,070 +194 Hover/Click
Sep24 230331 551.50 553.50 545.50 549.25 -3.00 138 1,976 +62 Hover/Click
Dec24 230331 540.50 543.50 534.25 538.25 -3.50 335 13,555 +134 Hover/Click
Mar25 230331 548.00 548.00 541.75 545.25 -3.50 18 243 +13 Hover/Click
Total Volume and Open Interest 263,975 1,335,569 -1,991  
Wheat(CBOT) Weekly Monthly
May23 230331 692.50 701.25 681.00 692.25 unch 45,510 179,012 -877 Hover/Click
Jul23 230331 704.50 713.00 693.00 704.50 unch 26,666 110,451 +2,750 Hover/Click
Sep23 230331 717.00 724.50 705.00 716.75 unch 8,898 35,859 +55 Hover/Click
Dec23 230331 735.00 741.50 722.25 734.50 +0.25 5,088 40,480 -42 Hover/Click
Mar24 230331 742.50 752.00 733.75 746.25 -0.25 909 6,830 -137 Hover/Click
May24 230331 744.25 752.50 736.50 749.25 -0.50 248 1,649 -25 Hover/Click
Total Volume and Open Interest 87,556 377,093 +1,770  
Wheat(KCBT) Weekly Monthly
May23 230331 870.00 887.75 864.00 877.75 +6.25 16,402 71,987 -666 Hover/Click
Jul23 230331 856.25 872.75 850.00 861.75 +3.75 10,674 54,665 +1,243 Hover/Click
Sep23 230331 852.00 867.75 846.25 858.00 +4.25 3,077 20,075 +32 Hover/Click
Dec23 230331 852.00 867.50 846.75 858.75 +4.50 1,857 21,412 +359 Hover/Click
Mar24 230331 850.00 863.50 844.00 855.50 +4.50 113 1,906 +13 Hover/Click
May24 230331 844.50 850.00 834.75 844.75 +2.25 20 266 +3 Hover/Click
Jul24 230331 802.00 810.00 793.75 800.75 -4.25 48 535 +12 Hover/Click
Total Volume and Open Interest 32,193 170,991 +998  
Wheat(MGE) Weekly Monthly
May23 230331 877.75 896.50 870.50 895.75 +16.00 3,041 26,769 -692 Hover/Click
Jul23 230331 880.00 898.00 872.75 897.25 +16.25 2,028 16,687 +493 Hover/Click
Sep23 230331 874.00 897.50 872.75 896.75 +16.25 991 14,800 +157 Hover/Click
Dec23 230331 877.25 899.00 875.00 897.75 +15.00 430 5,360 +194 Hover/Click
Mar24 230331 887.25 893.50 887.25 893.50 +11.50 7 205 +4 Hover/Click
May24 230331 880.75 880.75 880.75 880.75 +9.75 0 29 +0 Hover/Click
Total Volume and Open Interest 6,497 63,880 +156  
Oats(CBOT) Weekly Monthly
May23 230331 371.00 373.50 361.00 364.25 -8.50 411 2,619 -43 Hover/Click
Jul23 230331 364.25 365.00 356.50 361.25 -4.25 199 788 +17 Hover/Click
Sep23 230331 358.50 358.50 358.50 358.50 -5.00 7 258 +0 Hover/Click
Dec23 230331 365.00 370.50 365.00 366.50 -4.25 4 466 +2 Hover/Click
Total Volume and Open Interest 621 4,155 -24  
Rough Rice(CBOT) Weekly Monthly
May23 230331 17.72 17.78 17.39 17.42 -0.18 250 3,975 -61 Hover/Click
Jul23 230331 17.84 17.95 17.65 17.66 -0.11 119 999 +91 Hover/Click
Sep23 230331 15.67 15.78 15.60 15.63 -0.05 58 2,709 +25 Hover/Click
Nov23 230331 15.85 15.85 15.85 15.85 -0.04 38 322 +38 Hover/Click
Total Volume and Open Interest 465 8,016 +93  
Live Cattle(CME) Weekly Monthly
Apr23 230331 167.830 168.535 167.550 168.350 +0.800 11,939 32,497 -2,137 Hover/Click
Jun23 230331 161.185 162.185 160.900 162.130 +1.130 31,301 131,493 +2,765 Hover/Click
Aug23 230331 160.485 161.485 160.200 161.435 +1.085 16,210 75,731 +3,436 Hover/Click
Oct23 230331 164.700 165.485 164.500 165.400 +0.770 8,022 33,829 +1,002 Hover/Click
Dec23 230331 169.380 170.350 169.380 170.285 +0.735 4,901 26,190 +48 Hover/Click
Feb24 230331 173.000 174.000 172.985 173.650 +0.600 3,395 8,674 -253 Hover/Click
Total Volume and Open Interest 76,657 314,543 +5,144  
Feeder Cattle(CME) Weekly Monthly
Apr23 230331 200.000 202.250 199.830 200.830 +0.930 2,506 8,461 -192 Hover/Click
May23 230331 204.685 206.850 204.535 205.250 +0.800 6,273 23,610 -152 Hover/Click
Aug23 230331 220.750 222.880 220.700 221.985 +1.285 4,045 16,561 +614 Hover/Click
Sep23 230331 223.000 224.985 223.000 224.235 +1.105 918 4,850 +120 Hover/Click
Oct23 230331 224.500 226.580 224.500 225.700 +1.070 365 2,116 +36 Hover/Click
Nov23 230331 225.000 226.935 225.000 226.200 +0.800 256 1,358 +81 Hover/Click
Jan24 230331 224.000 224.580 223.500 224.350 +1.150 65 835 +39 Hover/Click
Total Volume and Open Interest 14,428 57,791 -2,274  
Lean Hogs(CME) Weekly Monthly
Apr23 230331 76.000 76.400 75.000 75.250 -1.200 4,846 28,318 -708 Hover/Click
May23 230331 84.700 85.000 83.650 84.630 -0.120 298 2,029 +169  
Jun23 230331 91.150 92.380 90.630 91.630 +0.030 11,963 93,170 -172 Hover/Click
Jul23 230331 93.400 94.550 92.730 94.030 +0.450 4,811 22,884 +544 Hover/Click
Aug23 230331 93.700 94.780 93.050 94.430 +0.650 3,577 25,594 -108 Hover/Click
Oct23 230331 84.130 85.130 83.530 84.900 +0.800 2,271 26,834 +736 Hover/Click
Dec23 230331 79.150 80.300 78.700 80.100 +1.050 986 15,400 +30 Hover/Click
Feb24 230331 82.600 83.750 82.200 83.280 +0.880 454 6,585 +142 Hover/Click
Total Volume and Open Interest 29,341 222,753 +689  
Class III Milk(CME) Weekly Monthly
Mar23 230331 18.06 18.06 18.05 18.06 -0.01 40 4,979 -14 Hover/Click
Apr23 230331 19.40 19.40 19.04 19.10 -0.36 740 4,682 -315 Hover/Click
May23 230331 18.52 18.59 18.31 18.47 -0.14 815 4,432 +480 Hover/Click
Jun23 230331 18.48 18.64 18.47 18.47 -0.13 168 3,187 +96 Hover/Click
Jul23 230331 18.97 19.09 18.94 19.00 -0.01 61 1,724 +24 Hover/Click
Aug23 230331 19.54 19.54 19.35 19.40 +0.02 20 1,240 +11 Hover/Click
Sep23 230331 19.63 19.69 19.63 19.63 -0.01 3 1,330 +1 Hover/Click
Oct23 230331 19.78 19.78 19.71 19.71 +0.01 2 995 +0 Hover/Click
Nov23 230331 19.69 19.75 19.62 19.62 -0.07 3 891 +0 Hover/Click
Dec23 230331 19.40 19.40 19.26 19.26 -0.02 0 746 +0 Hover/Click
Jan24 230331 18.96 18.97 18.96 18.96 +0.01 0 126 +0 Hover/Click
Feb24 230331 18.90 18.90 18.90 18.90 unch 0 139 +0 Hover/Click
Mar24 230331 18.85 18.85 18.85 18.85 unch 0 186 +0 Hover/Click
Total Volume and Open Interest 1,852 24,781 +283  
Cocoa(ICE) Weekly Monthly
May23 230331 2917 2963 2905 2933 +16 36,611 127,537 -813 Hover/Click
Jul23 230331 2883 2918 2872 2894 +11 26,432 117,445 +3,054 Hover/Click
Sep23 230331 2863 2893 2855 2876 +14 7,168 51,936 +1,249 Hover/Click
Dec23 230331 2828 2853 2824 2841 +19 5,113 55,568 +1,435 Hover/Click
Mar24 230331 2770 2796 2770 2787 +21 3,489 26,194 +717 Hover/Click
May24 230331 2755 2769 2751 2763 +22 481 5,527 -95 Hover/Click
Jul24 230331 2737 2750 2736 2743 +22 158 5,290 +12 Hover/Click
Total Volume and Open Interest 79,624 392,907 +5,627  
Coffee "C"(ICE) Weekly Monthly
May23 230331 170.00 171.70 166.15 170.50 +0.70 27,283 66,835 -2,222 Hover/Click
Jul23 230331 169.40 170.75 165.55 169.70 +0.70 20,850 52,587 +1,898 Hover/Click
Sep23 230331 168.55 169.50 164.40 168.45 +0.70 5,053 34,812 +393 Hover/Click
Dec23 230331 167.10 168.30 163.30 167.25 +0.65 3,087 27,493 -37 Hover/Click
Mar24 230331 167.35 168.25 163.50 167.30 +0.65 1,353 9,606 +295 Hover/Click
May24 230331 168.00 168.20 164.95 168.20 +0.65 761 6,803 +66 Hover/Click
Total Volume and Open Interest 58,838 203,020 +591  
Orange Juice(ICE) Weekly Monthly
May23 230331 265.50 272.15 263.10 269.50 +3.20 735 7,620 -152 Hover/Click
Jul23 230331 253.20 258.95 251.35 257.80 +4.85 217 1,352 +161 Hover/Click
Sep23 230331 245.00 248.45 245.00 248.15 +5.35 13 459 -4 Hover/Click
Nov23 230331 236.65 238.15 236.65 238.15 +4.30 11 127 +5 Hover/Click
Jan24 230331 228.90 228.90 228.90 228.90 +4.30 1 11 +1 Hover/Click
Mar24 230331 217.95 217.95 217.95 217.95 +4.30 1 1 +0 Hover/Click
Total Volume and Open Interest 979 9,571 +12  
Sugar #11(ICE) Weekly Monthly
May23 230331 21.99 22.36 21.78 22.25 +0.29 116,898 324,852 -6,493 Hover/Click
Jul23 230331 21.50 21.94 21.36 21.83 +0.33 79,268 280,450 +10,448 Hover/Click
Oct23 230331 21.19 21.55 21.03 21.47 +0.33 25,667 138,420 +3,013 Hover/Click
Mar24 230331 20.94 21.37 20.89 21.31 +0.32 13,463 107,081 -223 Hover/Click
May24 230331 19.85 20.10 19.77 20.07 +0.26 11,981 32,674 +1,965 Hover/Click
Jul24 230331 19.06 19.22 18.96 19.20 +0.19 2,895 27,783 +255 Hover/Click
Oct24 230331 18.58 18.69 18.50 18.69 +0.17 2,241 20,398 +107 Hover/Click
Mar25 230331 18.50 18.60 18.44 18.58 +0.14 875 15,028 +211 Hover/Click
May25 230331 17.72 17.92 17.72 17.88 +0.14 687 6,684 +54 Hover/Click
Total Volume and Open Interest 254,317 958,408 +9,560  
London Cocoa(LCE) Weekly Monthly
May23 230331 2121 2165 2121 2159 +29 8,987 76,933 -715 Hover/Click
Jul23 230331 2132 2166 2130 2163 +28 7,519 59,311 +1,543 Hover/Click
Sep23 230331 2123 2149 2120 2145 +22 4,616 47,582 +642 Hover/Click
Dec23 230331 2067 2090 2066 2087 +19 2,428 50,723 +251 Hover/Click
Mar24 230331 2010 2030 2010 2025 +15 2,601 39,909 +295 Hover/Click
May24 230331 1995 2005 1995 2001 +13 692 11,283 +183 Hover/Click
Jul24 230331 1989 1990 1985 1986 +12 548 5,234 +30 Hover/Click
Total Volume and Open Interest 27,543 295,736 +2,157  
London Sugar(LCE) Weekly Monthly
May23 230331 630.00 633.10 620.90 630.30 -0.40 8,803 33,913 -2,946 Hover/Click
Aug23 230331 613.00 621.50 608.80 619.20 +3.60 8,450 28,593 +1,595 Hover/Click
Oct23 230331 597.80 607.40 595.20 605.30 +5.00 3,744 14,731 +860 Hover/Click
Dec23 230331 584.90 594.70 582.80 593.20 +6.30 1,670 7,690 +21 Hover/Click
Mar24 230331 573.00 583.00 570.30 581.30 +6.40 934 5,610 +227 Hover/Click
Total Volume and Open Interest 23,750 92,454 -209  
Cotton(ICE) Weekly Monthly
May23 230331 83.64 83.69 82.26 82.78 -0.72 16,772 83,934 -1,531 Hover/Click
Jul23 230331 83.99 84.00 82.52 83.10 -0.77 8,974 52,016 +1,007 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 5,062 51,394 +633 Hover/Click
Mar24 230331 83.37 83.75 82.48 83.20 -0.37 655 5,258 -128 Hover/Click
May24 230331 83.14 83.38 82.04 82.81 -0.29 374 1,852 +109 Hover/Click
Total Volume and Open Interest 32,149 199,005 +213  
Crude Oil(NYM) Weekly Monthly
May23 230331 74.37 75.72 73.77 75.67 +1.30 269,743 299,334 +571 Hover/Click
Jun23 230331 74.44 75.83 73.89 75.80 +1.32 99,829 267,022 +7,056 Hover/Click
Jul23 230331 74.38 75.76 73.80 75.73 +1.32 60,586 227,858 +954 Hover/Click
Aug23 230331 74.11 75.46 73.54 75.44 +1.31 29,655 78,557 +583 Hover/Click
Sep23 230331 73.72 75.03 73.17 75.00 +1.27 30,044 142,121 -166 Hover/Click
Oct23 230331 73.37 74.53 72.75 74.51 +1.24 8,438 70,896 -309 Hover/Click
Nov23 230331 72.68 74.04 72.34 74.02 +1.19 3,411 35,421 +344 Hover/Click
Dec23 230331 72.36 73.59 71.89 73.55 +1.14 51,529 216,333 -186 Hover/Click
Jan24 230331 71.89 73.12 71.60 73.10 +1.10 3,055 39,228 -577 Hover/Click
Feb24 230331 71.72 72.68 71.58 72.66 +1.05 974 22,673 +63 Hover/Click
Mar24 230331 71.26 72.29 70.96 72.26 +1.01 6,334 30,253 +720 Hover/Click
Apr24 230331 71.02 71.89 70.73 71.89 +0.97 302 17,430 +132 Hover/Click
May24 230331 71.48 71.56 71.48 71.56 +0.94 336 15,650 +178 Hover/Click
Jun24 230331 70.35 71.31 69.90 71.23 +0.90 14,487 77,147 +1,099 Hover/Click
Jul24 230331 70.87 70.87 70.87 70.87 +0.86 335 10,178 -16 Hover/Click
Aug24 230331 70.53 70.53 70.53 70.53 +0.83 262 9,142 -92 Hover/Click
Total Volume and Open Interest 603,589 1,818,389 +12,445  
e-miNY Crude Oil(NYM)
May23 230331 74.375 75.725 73.750 75.675 +1.300 12,032 4,427 +418  
Jun23 230331 74.250 75.850 73.900 75.800 +1.300 527 866 -26  
Jul23 230331 74.400 75.725 73.850 75.725 +1.325 100 150 +1  
Aug23 230331 74.425 75.450 73.575 75.450 +1.325 14 48 -1  
Sep23 230331 73.475 75.000 73.200 75.000 +1.275 6 54 -3  
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 4 19 +3  
Dec23 230331 72.375 73.550 71.925 73.550 +1.150 41 308 -8  
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 12,727 5,988 +383  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230331 264.00 268.30 262.86 267.63 +5.26 14,290 2,838 -6,629 Hover/Click
May23 230331 257.16 262.53 255.76 262.06 +5.68 56,437 94,984 +4,642 Hover/Click
Jun23 230331 252.23 256.91 250.52 256.70 +5.47 34,669 46,991 +1,023 Hover/Click
Jul23 230331 250.73 255.58 249.41 255.40 +5.20 13,639 24,796 -602 Hover/Click
Aug23 230331 250.15 255.05 249.70 254.88 +4.95 5,887 13,183 -242 Hover/Click
Sep23 230331 250.16 254.92 250.16 254.74 +4.76 4,356 15,589 -44 Hover/Click
Oct23 230331 251.25 254.72 250.45 254.57 +4.63 4,384 12,126 -250 Hover/Click
Nov23 230331 250.80 254.06 249.86 253.95 +4.47 3,414 11,833 +653 Hover/Click
Dec23 230331 249.44 253.23 248.07 253.05 +4.32 5,774 20,885 +4 Hover/Click
Jan24 230331 249.20 252.42 247.55 252.35 +4.14 826 3,953 -69 Hover/Click
Feb24 230331 248.47 251.40 246.75 251.40 +3.97 532 2,674 +35 Hover/Click
Mar24 230331 247.15 249.92 245.48 249.92 +3.86 632 3,221 +101 Hover/Click
Apr24 230331 244.75 247.82 244.75 247.82 +3.69 177 2,768 +26 Hover/Click
May24 230331 244.00 246.79 244.00 246.79 +3.57 72 1,345 +8 Hover/Click
Total Volume and Open Interest 145,659 268,714 -1,198  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230331 265.00 272.08 263.88 270.05 +3.91 17,957 3,234 -8,942 Hover/Click
May23 230331 262.58 269.31 260.36 268.10 +4.32 67,956 105,201 -108 Hover/Click
Jun23 230331 257.78 263.66 255.42 262.80 +4.38 39,811 64,112 -409 Hover/Click
Jul23 230331 252.81 258.09 250.56 257.35 +4.07 21,061 34,469 -247 Hover/Click
Aug23 230331 247.77 252.36 245.88 251.87 +3.85 11,541 13,834 +557 Hover/Click
Sep23 230331 242.00 246.49 240.97 246.16 +3.77 11,061 24,321 -432 Hover/Click
Oct23 230331 224.00 228.38 222.50 228.12 +3.95 4,570 16,494 +930 Hover/Click
Nov23 230331 218.64 223.07 218.18 222.75 +4.02 1,350 11,497 -193 Hover/Click
Dec23 230331 215.53 219.12 213.31 218.93 +4.01 1,919 13,504 -93 Hover/Click
Jan24 230331 215.69 217.39 213.10 217.20 +3.99 82 9,724 -2 Hover/Click
Total Volume and Open Interest 177,366 302,580 -8,925  
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 +0.112 153,725 380,275 +4,860 Hover/Click
Jun23 230331 2.352 2.488 2.321 2.465 +0.107 37,264 80,683 +2,554 Hover/Click
Jul23 230331 2.634 2.754 2.600 2.732 +0.093 41,082 137,813 +5,661 Hover/Click
Aug23 230331 2.682 2.804 2.653 2.783 +0.093 13,762 45,349 +103 Hover/Click
Sep23 230331 2.640 2.770 2.620 2.750 +0.094 14,637 103,868 +1,643 Hover/Click
Oct23 230331 2.753 2.867 2.717 2.847 +0.097 21,396 102,649 +108 Hover/Click
Nov23 230331 3.130 3.248 3.097 3.238 +0.099 6,118 45,039 +834 Hover/Click
Dec23 230331 3.611 3.729 3.581 3.720 +0.103 5,420 39,833 -68 Hover/Click
Jan24 230331 3.810 3.934 3.790 3.922 +0.097 8,848 77,463 +683 Hover/Click
Feb24 230331 3.704 3.827 3.681 3.815 +0.097 2,903 23,122 +212 Hover/Click
Mar24 230331 3.382 3.512 3.368 3.504 +0.095 7,666 42,110 +2,219 Hover/Click
Apr24 230331 3.109 3.230 3.089 3.224 +0.091 8,642 47,837 +425 Hover/Click
May24 230331 3.109 3.224 3.091 3.222 +0.087 2,665 17,992 +116 Hover/Click
Jun24 230331 3.267 3.380 3.250 3.372 +0.079 434 6,786 +69 Hover/Click
Jul24 230331 3.417 3.516 3.398 3.515 +0.075 529 6,472 -113 Hover/Click
Aug24 230331 3.428 3.554 3.428 3.550 +0.078 398 7,725 +94 Hover/Click
Total Volume and Open Interest 333,868 1,318,310 +20,393  
Brent Crude Oil(ICE) Weekly Monthly
May23 230331 79.19 79.80 78.54 79.77 +0.50 62,922 66,371 -44,360 Hover/Click
Jun23 230331 78.47 79.95 77.84 79.89 +1.29 306,983 543,782 -3,071 Hover/Click
Jul23 230331 78.39 79.78 77.72 79.73 +1.27 135,053 326,384 +3,713 Hover/Click
Aug23 230331 78.18 79.47 77.48 79.45 +1.24 57,257 166,999 +1,443 Hover/Click
Sep23 230331 77.81 79.15 77.15 79.11 +1.22 55,855 163,656 +2,852 Hover/Click
Oct23 230331 77.40 78.75 76.80 78.71 +1.20 19,629 91,418 +847 Hover/Click
Nov23 230331 77.02 78.35 76.44 78.31 +1.16 17,595 82,347 +1,515 Hover/Click
Dec23 230331 76.70 77.95 76.10 77.91 +1.12 77,560 229,224 +4,469 Hover/Click
Jan24 230331 76.31 77.56 75.87 77.53 +1.10 5,492 44,940 +1,249 Hover/Click
Feb24 230331 76.42 77.68 76.42 77.15 +1.06 2,242 52,782 -370 Hover/Click
Mar24 230331 75.74 76.81 75.38 76.81 +1.02 5,920 41,614 -120 Hover/Click
Apr24 230331 76.98 76.98 76.34 76.48 +0.99 596 12,520 -240 Hover/Click
May24 230331 75.30 76.16 75.20 76.16 +0.95 298 12,842 -115 Hover/Click
Jun24 230331 74.92 75.87 74.32 75.83 +0.90 10,033 80,050 -263 Hover/Click
Total Volume and Open Interest 790,592 2,204,568 -31,188  
Gas Oil(ICE) Weekly Monthly
Apr23 230331 757.25 770.00 752.00 762.75 +6.50 33,296 72,037 -2,736 Hover/Click
May23 230331 746.50 759.00 741.00 751.75 +6.25 73,061 109,472 -1,913 Hover/Click
Jun23 230331 733.75 746.25 729.00 739.75 +5.75 52,271 86,459 +3,356 Hover/Click
Jul23 230331 731.00 740.50 724.00 734.50 +5.25 24,890 47,682 +1,114 Hover/Click
Aug23 230331 728.25 737.50 721.50 731.75 +4.75 10,554 29,854 -14 Hover/Click
Sep23 230331 727.75 735.75 720.50 729.75 +4.00 11,570 35,467 +858 Hover/Click
Oct23 230331 725.25 734.75 719.75 728.50 +3.50 3,088 22,727 -359 Hover/Click
Nov23 230331 718.75 729.25 715.75 723.75 +3.00 1,551 18,923 +63 Hover/Click
Dec23 230331 713.75 723.50 709.00 717.50 +2.75 14,391 59,555 -209 Hover/Click
Jan24 230331 711.25 719.75 706.25 714.00 +2.25 524 14,576 +6 Hover/Click
Total Volume and Open Interest 229,308 567,980 +584  
WTI Crude Oil(ICE) Weekly Monthly
May23 230331 74.36 75.71 73.77 75.67 +1.30 25,456 70,370 -2,211 Hover/Click
Jun23 230331 74.49 75.84 73.93 75.80 +1.31 55,546 80,372 -1,276 Hover/Click
Jul23 230331 74.28 75.74 73.85 75.73 +1.32 39,027 38,364 -333 Hover/Click
Aug23 230331 74.15 75.44 73.57 75.44 +1.31 20,458 22,720 +1,165 Hover/Click
Sep23 230331 73.24 75.00 73.18 75.00 +1.27 9,816 38,152 +909 Hover/Click
Oct23 230331 73.89 74.51 73.89 74.51 +1.24 2,448 12,977 +374 Hover/Click
Nov23 230331 73.41 74.02 73.41 74.02 +1.19 2,068 8,620 -993 Hover/Click
Dec23 230331 72.06 73.55 72.06 73.55 +1.14 10,329 76,583 -708 Hover/Click
Jan24 230331 72.52 73.10 72.52 73.10 +1.10 1,963 7,568 +1,223 Hover/Click
Feb24 230331 72.66 72.66 72.66 72.66 +1.05 440 3,324 +241 Hover/Click
Mar24 230331 72.26 72.26 72.26 72.26 +1.01 1,441 4,682 +251 Hover/Click
Apr24 230331 71.89 71.89 71.89 71.89 +0.97 135 1,203 -54 Hover/Click
May24 230331 71.56 71.56 71.56 71.56 +0.94 7 1,070 +1 Hover/Click
Jun24 230331 70.64 71.23 70.64 71.23 +0.90 2,003 16,008 +731 Hover/Click
Jul24 230331 70.87 70.87 70.87 70.87 +0.86 11 1,632 +0 Hover/Click
Aug24 230331 70.53 70.53 70.53 70.53 +0.83 0 1,006 +0 Hover/Click
Total Volume and Open Interest 173,211 450,171 -692  
US Dollar Index(ICE) Weekly Monthly
Jun23 230331 101.905 102.305 101.730 102.185 +0.365 8,866 30,629 -64 Hover/Click
Sep23 230331 101.660 101.950 101.560 101.945 +0.365 13 526 +6 Hover/Click
Dec23 230331 101.775 101.775 101.775 101.775 +0.365 0 5 +0 Hover/Click
Total Volume and Open Interest 8,879 31,160 -58  
Australian Dollar(CME) Weekly Monthly
Jun23 230331 67.31 67.57 66.89 67.01 -0.27 62,269 152,641 +126 Hover/Click
Sep23 230331 67.75 67.82 67.13 67.24 -0.26 11 437 +2 Hover/Click
Dec23 230331 67.70 67.76 67.32 67.44 -0.24 0 82 +0 Hover/Click
Total Volume and Open Interest 62,448 153,921 +132  
British Pound(CME) Weekly Monthly
Jun23 230331 124.12 124.42 123.44 123.55 -0.58 76,958 200,130 +5,955 Hover/Click
Sep23 230331 124.47 124.53 123.58 123.68 -0.57 63 778 +13 Hover/Click
Dec23 230331 124.01 124.40 123.67 123.75 -0.57 0 8,365 +0 Hover/Click
Total Volume and Open Interest 77,981 211,868 +6,124  
Canadian Dollar(CME) Weekly Monthly
Jun23 230331 74.04 74.13 73.82 73.99 -0.08 62,607 170,953 +194 Hover/Click
Sep23 230331 74.01 74.20 73.94 74.10 -0.07 109 2,340 +48 Hover/Click
Dec23 230331 74.25 74.26 74.05 74.20 -0.06 6 1,076 +1 Hover/Click
Mar24 230331 74.27 74.27 74.14 74.27 -0.08 1 129 -1 Hover/Click
Total Volume and Open Interest 62,754 175,266 +243  
Japanese Yen(CME) Weekly Monthly
Jun23 230331 76.20 76.29 75.71 76.22 -0.16 125,911 158,785 -479 Hover/Click
Sep23 230331 77.00 77.27 76.76 77.24 -0.15 76 1,781 -9 Hover/Click
Dec23 230331 77.90 78.24 77.74 78.24 -0.16 70 194 +21 Hover/Click
Total Volume and Open Interest 126,250 166,841 -434  
Swiss Franc(CME) Weekly Monthly
Jun23 230331 110.39 110.63 109.87 110.31 -0.05 19,527 35,861 +523 Hover/Click
Sep23 230331 111.20 111.54 110.87 111.30 -0.05 0 366 +0 Hover/Click
Dec23 230331 112.30 112.30 111.68 112.17 -0.05 1 45 +0 Hover/Click
Total Volume and Open Interest 19,528 36,272 +523  
EuroFX(CME) Weekly Monthly
Jun23 230331 109.55 109.75 108.85 109.04 -0.51 171,511 728,430 +3,549 Hover/Click
Sep23 230331 109.93 110.20 109.33 109.51 -0.51 177 5,738 +2 Hover/Click
Dec23 230331 110.30 110.50 109.75 109.89 -0.50 58 1,699 -1 Hover/Click
Total Volume and Open Interest 172,096 740,637 +3,473  
Mexican Peso(CME) Weekly Monthly
Jun23 230331 544.38 547.75 543.75 546.75 +1.13 41,888 239,685 +4,290 Hover/Click
Sep23 230331 536.75 536.75 536.75 536.75 +1.00 0 640 +0 Hover/Click
Total Volume and Open Interest 41,892 240,366 +4,286  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230331 62.6500 62.9800 62.3800 62.5100 -0.1200 23,178 34,807 +2,755 Hover/Click
Sep23 230331 62.4700 62.7700 62.4200 62.4700 -0.1100 2 8 +1 Hover/Click
Total Volume and Open Interest 23,180 34,816 +2,756  
Brazilian Real(CME) Weekly Monthly
Apr23 230331 197.10 198.70 195.75 196.85 +0.80 11,183 18,248 -993  
May23 230331 196.00 196.90 194.85 196.25 +1.10 11,440 25,407 +2,353  
Jun23 230331 195.20 195.80 194.00 195.10 +1.00 345 1,749 +5 Hover/Click
Jul23 230331 193.95 193.95 193.95 193.95 +0.90 0 1 +0  
Total Volume and Open Interest 22,968 45,405 +1,365  
Bitcoin RR(CME) Weekly Monthly
Mar23 230331 28090 28625 27520 28477 +512 9,730 1,999 -2,011 Hover/Click
Apr23 230331 28335 29155 27745 28740 +520 5,849 10,406 +1,537 Hover/Click
May23 230331 28455 29245 27940 28910 +485 1,998 2,464 +1,057 Hover/Click
Jun23 230331 28165 29240 28055 29030 +500 45 362 +18 Hover/Click
Jul23 230331 28745 29305 28255 29105 +500 0 12 +0 Hover/Click
Total Volume and Open Interest 17,622 15,268 +601  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230331 130~090 131~170 129~220 131~050 +1~000 232,894 1,195,538 -11,734 Hover/Click
Sep23 230331 129~290 131~140 129~290 131~080 +1~000 7 60 +3 Hover/Click
Dec23 230331 131~010 131~010 131~010 131~010 +1~000       Hover/Click
Total Volume and Open Interest 232,901 1,195,598 -11,731  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230331 114~170 115~035 114~090 114~295 +0~110 1,135,333 4,229,957 +43,020 Hover/Click
Sep23 230331 115~085 115~245 115~000 115~195 +0~115 505 1,173 +484 Hover/Click
Dec23 230331 116~145 116~145 116~145 116~145 +0~115       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230331 109~104 109~172 109~080 109~172 +0~066 2 17 +0 Hover/Click
Jun23 230331 109~060 109~216 109~010 109~162 +0~072 869,018 4,369,232 +4,668 Hover/Click
Sep23 230331 110~002 110~002 110~002 110~002 +0~072 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230331 103~012 103~012 103~012 103~012 +0~007 81 50 +0 Hover/Click
Jun23 230331 103~032 103~100 103~000 103~072 +0~022 413,690 2,353,866 -5,356 Hover/Click
Sep23 230331 103~230 103~252 103~216 103~252 +0~022 2 40 +1 Hover/Click
Total Volume and Open Interest 413,773 2,353,956 -5,355  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230331 95.440 95.460 95.410 95.445 -0.010 34,282 198,282 -321  
Sep23 230331 95.395 95.430 95.335 95.400 -0.010 30,109 110,913 -803  
Dec23 230331 95.515 95.560 95.440 95.515 -0.020 28,719 100,406 -3,322  
Mar24 230331 95.710 95.785 95.650 95.725 -0.015 22,259 73,773 -39  
Jun24 230331 95.930 96.015 95.880 95.945 -0.010 25,997 96,255 -697  
Sep24 230331 96.085 96.165 96.045 96.100 -0.010 22,789 89,017 +979  
Dec24 230331 96.165 96.245 96.125 96.180 unch 17,351 100,800 -866  
Mar25 230331 96.220 96.295 96.180 96.235 +0.010 20,479 69,577 +2,274  
Jun25 230331 96.270 96.350 96.230 96.290 +0.015 8,271 41,381 -234  
Sep25 230331 96.335 96.395 96.290 96.345 +0.015 9,392 31,513 -1,134  
Dec25 230331 96.395 96.460 96.355 96.405 +0.015 9,623 36,333 +461  
Mar26 230331 96.445 96.510 96.410 96.455 +0.015 7,115 33,383 +1,238  
Jun26 230331 96.500 96.540 96.445 96.495 +0.015 3,083 10,152 +551  
Sep26 230331 96.550 96.590 96.485 96.540 +0.020 2,674 14,621 +401  
Dec26 230331 96.600 96.640 96.535 96.590 +0.020 1,750 15,151 +68  
Mar27 230331 96.660 96.695 96.590 96.645 +0.020 1,961 16,875 -56  
Jun27 230331 96.710 96.745 96.650 96.685 +0.020 370 7,892 -38  
Sep27 230331 96.705 96.765 96.705 96.720 +0.025 301 3,209 -55  
Total Volume and Open Interest 257,021 1,205,005 -3,697  
Ultra T-Bond(CBOT)
Mar23 230322 141~14 141~14 139~28 141~14 +1~01 178 431 -12  
Jun23 230331 140~02 142~00 139~06 141~04 +1~11 160,425 1,411,752 -3,090  
Sep23 230331 141~04 141~04 141~04 141~04 +1~11 0 2 +0  
Total Volume and Open Interest 160,425 1,411,754 -3,090  
Ultra 10-Yr T-Note(CBOT)
Mar23 230322 120~060 120~190 119~285 120~190 +0~135 260 3 -337  
Jun23 230331 120~190 121~115 120~075 121~045 +0~175 283,800 1,572,993 +2,038  
Sep23 230331 120~295 120~295 120~295 120~295 +0~175        
Total Volume and Open Interest 283,800 1,572,993 +2,038  
30 Day Federal Funds(CBOT)
Mar23 230331 95.353 95.353 95.350 95.350 unch 6,001 199,772 +3,693  
Apr23 230331 95.190 95.190 95.180 95.185 unch 44,627 453,075 -12,023  
May23 230331 95.065 95.065 95.040 95.060 -0.005 93,802 291,944 -3,959  
Jun23 230331 95.070 95.075 95.030 95.070 -0.005 18,846 106,650 -1,153  
Jul23 230331 95.095 95.105 95.045 95.095 -0.010 50,204 235,304 +3,115  
Aug23 230331 95.195 95.215 95.130 95.180 -0.025 39,458 185,427 +1,225  
Total Volume and Open Interest 293,829 1,767,284 -5,633  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230331 148.15 148.29 147.75 147.82 -0.42 1,928 14,161 +424 Hover/Click
Sep23 230331 147.82 147.82 147.82 147.82 -0.42       Hover/Click
Dec23 230331 147.72 147.72 147.72 147.72 -0.42       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230331 139.92 141.68 139.06 140.86 +1.10 73,602 207,268 +4,661  
Sep23 230331 140.40 140.40 140.40 140.40 +1.10 1 6 +1  
Dec23 230331 139.86 139.86 139.86 139.86 +1.10        
Total Volume and Open Interest 73,603 207,274 +4,662  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230331 135.35 136.24 134.70 135.84 +0.62 837,027 1,291,659 +66,948 Hover/Click
Sep23 230331 135.03 135.40 135.03 135.08 +0.66 6 47 +1 Hover/Click
Dec23 230331 134.64 134.64 134.64 134.64 +0.62       Hover/Click
Total Volume and Open Interest 837,033 1,291,706 +66,949  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230331 117.61 118.09 117.20 117.88 +0.30 602,281 1,475,890 +55,870 Hover/Click
Sep23 230331 117.19 117.19 117.19 117.19 +0.30 2 10 +2 Hover/Click
Dec23 230331 118.95 118.95 118.95 118.95 +0.30       Hover/Click
Total Volume and Open Interest 602,283 1,475,900 +55,872  
Euro-Schatz(EUREX)
Jun23 230331 105.65 105.79 105.46 105.69 +0.04 605,404 1,732,398 +91,701  
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 605,404 1,732,400 +91,701  
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 62 493 +2  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230331 103~06 103~30 102~24 103~11 -0~01 194,881 386,931 +5,033 Hover/Click
Sep23 230331 102~19 102~19 102~19 102~19 -0~01 0 33 +0 Hover/Click
Total Volume and Open Interest 194,881 386,964 +5,033  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230331 96.550 96.580 96.505 96.560 -0.010 207,466 536,434 +3,802  
Sep23 230331 96.375 96.415 96.275 96.385 unch 196,283 516,791 -4,606  
Dec23 230331 96.460 96.490 96.340 96.460 unch 155,353 320,060 -5,475  
Total Volume and Open Interest 1,270,580 3,275,263 +13,224  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230331 96.35 96.38 96.33 96.38 +0.03 37,859 203,197 -1,743  
Sep23 230331 96.41 96.44 96.38 96.43 +0.02 15,661 133,410 -1,899  
Dec23 230331 96.46 96.49 96.41 96.47 +0.03 11,470 153,667 +48  
Mar24 230331 96.49 96.54 96.47 96.52 +0.03 6,312 106,107 +257  
Jun24 230331 96.54 96.58 96.51 96.57 +0.03 6,951 102,722 -365  
Sep24 230331 96.60 96.63 96.56 96.62 +0.04 8,782 74,450 -1,963  
Dec24 230331 96.62 96.67 96.60 96.65 +0.03 5,637 52,007 +798  
Mar25 230331 96.67 96.70 96.63 96.68 +0.03 2,383 26,583 +26  
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 95,055 854,394 -4,841  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230331 96.66 96.71 96.63 96.71 +0.06 152,733 1,005,287 +1,761  
Sep23 230331 96.71 96.71 96.71 96.71 +0.06        
Total Volume and Open Interest 152,733 1,005,287 +1,761  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230331 97.06 97.10 97.03 97.09 +0.04 156,098 769,701 -4,861  
Sep23 230331 97.09 97.09 97.09 97.09 +0.04        
Total Volume and Open Interest 156,098 769,701 -4,861  
Gold(CMX) Weekly Monthly
Apr23 230331 1981.3 1986.8 1968.0 1969.0 -11.3 10,119 21,506 -5,409 Hover/Click
Jun23 230331 1998.0 2005.5 1984.2 1986.2 -11.5 171,701 393,718 +4,877 Hover/Click
Aug23 230331 2015.8 2022.8 2002.3 2004.1 -11.5 3,890 26,922 +1,113 Hover/Click
Oct23 230331 2032.0 2040.8 2021.6 2021.8 -11.8 451 8,428 +79 Hover/Click
Dec23 230331 2050.0 2057.6 2038.3 2039.0 -12.8 815 18,908 +347 Hover/Click
Feb24 230331 2064.8 2069.4 2055.9 2056.6 -11.3 54 1,990 -4 Hover/Click
Apr24 230331 2087.0 2087.0 2072.0 2072.0 -11.1 26 676 +11 Hover/Click
Jun24 230331 2097.2 2097.2 2087.2 2087.2 -11.0 10 589 -3 Hover/Click
Aug24 230331 2100.4 2100.4 2100.4 2100.4 -10.7 4 40 +0 Hover/Click
Oct24 230331 2112.8 2112.8 2112.8 2112.8 -10.7 2 31 -2 Hover/Click
Dec24 230331 2125.9 2125.9 2125.9 2125.9 -10.7 6 453 -2 Hover/Click
Feb25 230331 2142.0 2142.0 2142.0 2142.0 -10.7       Hover/Click
Total Volume and Open Interest 188,272 474,852    
Silver(CMX) Weekly Monthly
May23 230331 2405.0 2431.0 2383.0 2415.6 +16.7 67,103 91,056 +1,259 Hover/Click
Jul23 230331 2424.0 2450.0 2403.0 2435.0 +16.8 3,798 18,979 +1,336 Hover/Click
Sep23 230331 2439.5 2469.0 2425.0 2454.9 +17.0 1,088 6,322 +218 Hover/Click
Dec23 230331 2471.0 2497.5 2449.5 2485.1 +18.2 636 4,076 +255 Hover/Click
Mar24 230331 2501.0 2511.5 2500.0 2508.5 +20.0 79 430 -27 Hover/Click
May24 230331 2523.4 2523.4 2523.4 2523.4 +21.3 8 140 +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 72,805 121,382 +3,015  
Platinum(NYMEX) Weekly Monthly
Apr23 230331 984.2 997.0 979.4 994.1 +8.9 892 822 -478 Hover/Click
Jul23 230331 997.6 1005.0 983.0 1003.1 +6.2 16,696 53,977 +980 Hover/Click
Oct23 230331 1001.1 1010.7 989.2 1009.1 +6.7 462 2,233 +122 Hover/Click
Jan24 230331 1013.5 1013.5 1013.5 1013.5 +6.7 11 303 +0 Hover/Click
Total Volume and Open Interest 18,061 57,352 +624  
Palladium(NYMEX) Weekly Monthly
Jun23 230331 1464.50 1503.50 1455.50 1468.00 +4.40 2,018 11,146 +9 Hover/Click
Sep23 230331 1501.50 1501.50 1475.50 1478.50 +4.30 17 424 +2 Hover/Click
Dec23 230331 1493.80 1493.80 1493.80 1493.80 +4.30 0 10 +0 Hover/Click
Total Volume and Open Interest 2,035 11,581 +11  
Copper(CMX) Weekly Monthly
May23 230331 411.20 411.75 402.15 409.45 +0.30 69,864 113,431 -818 Hover/Click
Jul23 230331 411.75 412.35 403.00 410.25 +0.30 16,911 56,683 +3,170 Hover/Click
Sep23 230331 410.90 412.40 403.40 410.65 +0.25 4,664 16,692 +215 Hover/Click
Dec23 230331 411.65 412.10 403.80 410.85 +0.20 2,090 16,297 +456 Hover/Click
Mar24 230331 410.25 411.00 409.65 410.65 +0.10 88 3,841 -7 Hover/Click
Total Volume and Open Interest 94,631 217,755 +2,717  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230331 33039 33549 33003 33460 +416 132,068 81,624 +2,562 Hover/Click
Sep23 230331 33327 33781 33250 33703 +418 103 298 +11 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 132,171 81,926 +2,573  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230317 32193 32340 31926 32106 -143 38,669 12,451 -3,814 Hover/Click
Jun23 230331 33050 33549 33003 33460 +416 100,022 22,013 +1,186 Hover/Click
Sep23 230331 33292 33794 33246 33703 +418 352 431 +34 Hover/Click
Dec23 230331 33600 33833 33600 33833 +422 15 7 -14 Hover/Click
Total Volume and Open Interest 100,389 22,453 +1,206  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230331 4081.00 4142.50 4078.00 4137.75 +57.75 1,328,529 2,176,014 +20,514 Hover/Click
Sep23 230331 4113.00 4177.75 4113.00 4173.50 +58.50 1,305 7,435 +283 Hover/Click
Dec23 230331 4159.00 4207.50 4150.00 4207.50 +59.00 203 2,309 -120 Hover/Click
Mar24 230331 4200.00 4242.00 4200.00 4242.00 +59.00 5 57 -1 Hover/Click
Total Volume and Open Interest 1,330,042 2,187,949 +20,676  
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 230331 4081.75 4142.50 4078.00 4137.75 +57.75 862,962 120,008 +7,334 Hover/Click
Sep23 230331 4114.00 4179.25 4113.00 4173.50 +58.50 1,477 1,632 +72 Hover/Click
Dec23 230331 4155.00 4207.50 4151.75 4207.50 +59.00 15 314 +6 Hover/Click
Total Volume and Open Interest 864,458 122,081 +7,416  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230331 13084.25 13311.50 13057.50 13301.75 +219.75 583,151 227,069 +2,331 Hover/Click
Sep23 230331 13218.50 13448.75 13200.75 13442.00 +221.75 809 1,746 +194 Hover/Click
Dec23 230331 13571.75 13584.00 13571.75 13584.00 +230.50 5 196 +0 Hover/Click
Total Volume and Open Interest 583,965 229,132 +2,525  
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 230331 13080.00 13311.50 13056.50 13301.75 +219.75 853,717 70,036 +1,850 Hover/Click
Sep23 230331 13210.25 13449.75 13200.00 13442.00 +221.75 1,147 1,350 +156 Hover/Click
Total Volume and Open Interest 854,879 71,552 +2,006  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230331 2484.40 2533.10 2482.50 2529.70 +44.50 12,222 40,102 -185 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 12,222 40,102 -185  
Volatility Index(CBOE)
Mar23 230322 21.60 22.10 20.68 20.68 -0.91 60,907 25,670 -14,447  
Apr23 230331 20.95 21.25 20.40 20.76 -0.07 64,176 121,031 -266  
May23 230331 22.20 22.42 21.85 22.13 -0.03 35,428 87,494 +2,879  
Jun23 230331 23.10 23.22 22.80 22.96 -0.04 14,393 46,465 -337  
Total Volume and Open Interest 128,923 326,169 +5,089  
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 +33.40 166,271 487,688 +9,825 Hover/Click
Sep23 230331 1818.00 1831.30 1793.70 1828.70 +33.50 335 3,038 +306 Hover/Click
Dec23 230331 1847.40 1847.40 1810.90 1847.40 +35.10 0 1 +0 Hover/Click
Total Volume and Open Interest 166,606 490,727 +10,131  
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 230331 1782.90 1817.10 1777.80 1813.50 +33.40 66,209 18,083 +959 Hover/Click
Sep23 230331 1793.50 1831.90 1793.50 1828.70 +33.50 96 158 -1 Hover/Click
Total Volume and Open Interest 66,305 18,264 +958  
Nikkei 225(CME)
Jun23 230331 28010 28305 27995 28270 +270 3,008 10,577 +218  
Sep23 230331 28190 28225 28190 28190 +270 0 10 +0  
Total Volume and Open Interest 3,008 10,587 +218  
Nikkei 225(SGX) Weekly Monthly
Jun23 230331 27780 28120 27755 28045 +265 46,923 103,453 +1,923  
Sep23 230331 27995 27995 27995 27995 +265 0 360 +0  
Dec23 230331 27780 27780 27780 27780 +355 216 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230331 27810 28125 27805 28040 +240 951,075 378,360 -6,789  
Sep23 230331 27745 28065 27745 27980 +250 18,211 15,074 +1,704  
Dec23 230331 27515 27830 27515 27750 +230 1,966 3,871 +309  
Total Volume and Open Interest 1,003,721 530,057 -4,185  
Nikkei 225(JPX)
Jun23 230331 27810 28130 27800 28040 +240 59,545 221,557 +5,871  
Sep23 230331 27780 28060 27760 27980 +250 644 10,879 +175  
Dec23 230331 27520 27750 27520 27750 +230 119 31,092 -533  
Total Volume and Open Interest 60,327 297,760 +5,751  
Nikkei 225(CME) Yen
Jun23 230331 27945 28235 27935 28205 +265 22,224 35,441 +913  
Sep23 230331 27980 28140 27980 28140 +260 4 36 -1  
Dec23 230331 27930 27930 27930 27930 +255        
Total Volume and Open Interest 22,228 35,517 +912  
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 41,506 222,393 +7,741  
May23 230331 7260.5 7260.5 7260.5 7260.5 +58.5        
Jun23 230331 7182.0 7220.5 7182.0 7212.0 +58.5 15 1,528 +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 41,521 223,922 +7,743  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230330 20212 20331 20043 20173 -52 135,985 20,345 -32,266  
Apr23 230331 20370 20793 20318 20481 +131 122,783 105,930 +3,529  
May23 230331 20218 20753 20218 20459 +143 2 913 -2  
Total Volume and Open Interest 141,487 138,750 -4,535  
DAX(EUREX) Weekly Monthly
Jun23 230331 15700.0 15817.0 15655.0 15797.0 +111.0 56,187 72,758 +445  
Sep23 230331 15873.0 15937.0 15873.0 15923.0 +111.0 45 158 +13  
Dec23 230331 16082.0 16082.0 16082.0 16082.0 +114.0 0 1 +0  
Total Volume and Open Interest 56,232 72,917 +458  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 34,902 7,890 -5,427  
Jun23 230331 15702.0 15817.0 15654.0 15797.0 +111.0 36,810 12,932 +434  
Sep23 230331 15812.0 15935.0 15812.0 15923.0 +111.0 19 41 +6  
Total Volume and Open Interest 36,829 12,973 +440  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 1,549,379 1,316,550 -824,190  
Jun23 230331 4235 4270 4221 4261 +29 880,644 3,677,502 +19,226  
Sep23 230331 4254 4290 4254 4285 +29 13 7,078 +3  
Total Volume and Open Interest 880,657 3,726,994 +19,229  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230331 10931 11028 10917 10996 +67 28,924 143,665 -280  
Sep23 230331 11017 11055 11017 11033 +67 0 93 -1  
Dec23 230331 11080 11080 11080 11080 +69 0 344 +0  
Total Volume and Open Interest 28,924 144,102 -281  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230331 7625.00 7658.00 7617.00 7639.00 +15.00 76,520 601,507 +1,558  
Sep23 230331 7640.00 7641.50 7638.00 7641.50 +15.50 0 596 +0  
Dec23 230331 7678.50 7678.50 7678.50 7678.50 +15.50 0 8 +0  
Total Volume and Open Interest 76,520 602,111 +1,558  
SPI 200(SFE) Weekly Monthly
Jun23 230331 7149.0 7207.0 7144.0 7191.0 +51.0 43,824 247,577 +1,345  
Sep23 230331 7140.0 7140.0 7140.0 7140.0 +53.0 6 7 +0  
Dec23 230331 7121.0 7121.0 7121.0 7121.0 +53.0        
Total Volume and Open Interest 43,883 248,045 +1,373  
FTSE MIB(ISE)
Jun23 230331 26550.00 26720.00 26410.00 26656.00 +116.00 12,723 86,151 +940  
Sep23 230331 26655.00 26750.00 26545.00 26713.00 +118.00 14 231 +5  
Dec23 230331 26723.00 26723.00 26723.00 26723.00 +98.00 0 3 +0  
Total Volume and Open Interest 12,737 86,385 +945  
KOSPI 200(KFE)
Jun23 230331 321.35 324.55 320.65 323.70 +3.80 267,219 310,485 +5,124  
Sep23 230331 322.50 325.95 322.25 325.05 +3.60 285 20,215 +518  
Dec23 230331 324.60 327.20 324.60 326.70 +3.50 0 28,243 +5  
Total Volume and Open Interest 267,506 376,131 +5,647  
GSCI(CME) Weekly Monthly
Apr23 230331 570.90 573.65 568.50 573.45 +6.90 11 563 +7  
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 11 563 +7  
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

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!