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 01, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240301 1128.25 1143.50 1126.75 1143.00 +14.75 4,459 2,203 -1,464 Hover/Click
May24 240301 1139.00 1152.25 1137.25 1151.25 +10.50 142,367 342,426 -2,634 Hover/Click
Jul24 240301 1149.50 1162.00 1148.00 1161.25 +10.00 60,572 166,944 +1,524 Hover/Click
Aug24 240301 1146.75 1158.75 1145.75 1157.25 +8.50 7,849 23,068 +734 Hover/Click
Sep24 240301 1136.50 1148.25 1135.75 1145.50 +6.75 5,675 13,147 -949 Hover/Click
Nov24 240301 1131.75 1142.25 1129.75 1139.75 +6.50 24,449 120,570 +765 Hover/Click
Jan25 240301 1141.00 1151.50 1139.25 1149.25 +6.50 2,740 10,852 +432 Hover/Click
Mar25 240301 1140.00 1150.00 1138.25 1148.75 +7.00 2,998 13,627 +868 Hover/Click
May25 240301 1143.50 1153.25 1141.25 1151.75 +7.00 899 6,878 +84 Hover/Click
Jul25 240301 1150.25 1159.00 1148.00 1157.75 +6.50 289 3,084 +80 Hover/Click
Aug25 240301 1152.50 1152.50 1152.50 1152.50 +6.50 0 18 +0 Hover/Click
Sep25 240301 1133.50 1133.50 1133.50 1133.50 +5.75 0 28 +0 Hover/Click
Nov25 240301 1127.50 1132.50 1118.75 1129.00 +7.50 134 3,503 +63 Hover/Click
Jan26 240301 1137.25 1137.25 1137.25 1137.25 +7.25 0 13 +0 Hover/Click
Total Volume and Open Interest 252,431 706,622 -497  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240301 334.40 336.90 333.00 334.00 +0.70 2,531 2,203 -1,847 Hover/Click
May24 240301 328.80 334.40 328.00 332.30 +3.10 87,579 241,004 +4,550 Hover/Click
Jul24 240301 330.30 336.10 330.00 334.10 +2.90 46,510 106,761 +6,357 Hover/Click
Aug24 240301 331.90 336.80 330.90 335.20 +3.10 11,307 24,028 +979 Hover/Click
Sep24 240301 333.50 337.70 332.10 336.30 +3.00 6,748 18,541 -63 Hover/Click
Oct24 240301 334.70 337.80 332.60 336.50 +2.80 4,275 13,380 +286 Hover/Click
Dec24 240301 336.40 342.30 336.00 340.00 +2.70 9,660 47,402 +329 Hover/Click
Jan25 240301 338.50 342.20 337.40 341.10 +2.60 1,018 4,932 +102 Hover/Click
Mar25 240301 337.50 344.60 337.40 341.20 +2.90 760 3,084 +73 Hover/Click
May25 240301 340.70 342.90 338.80 342.40 +3.00 212 1,363 +42 Hover/Click
Total Volume and Open Interest 171,034 465,320 +10,932  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240301 44.75 45.12 44.23 44.62 -0.04 1,294 1,242 -865 Hover/Click
May24 240301 45.21 45.69 44.51 45.16 -0.05 66,036 241,947 +2,306 Hover/Click
Jul24 240301 45.69 46.07 44.94 45.56 -0.06 25,348 128,097 -144 Hover/Click
Aug24 240301 45.51 45.94 44.86 45.45 -0.07 4,199 30,851 +455 Hover/Click
Sep24 240301 45.40 45.72 44.69 45.26 -0.05 2,201 20,071 +213 Hover/Click
Oct24 240301 45.03 45.46 44.48 45.01 -0.07 2,122 15,330 +731 Hover/Click
Dec24 240301 45.12 45.43 44.47 44.98 -0.08 8,926 74,014 +1,981 Hover/Click
Jan25 240301 45.21 45.50 44.57 45.06 -0.09 389 6,294 +40 Hover/Click
Mar25 240301 45.14 45.55 44.62 45.11 -0.10 516 4,971 +155 Hover/Click
May25 240301 45.07 45.66 44.76 45.24 -0.10 87 2,079 +19 Hover/Click
Total Volume and Open Interest 111,333 528,446 +4,944  
Canola(WCE) Weekly Monthly
Mar24 240301 574.4 574.4 574.4 574.4 -2.9 108 324 -58 Hover/Click
May24 240301 593.0 597.8 589.0 590.8 -2.9 19,887 183,865 -2,181 Hover/Click
Jul24 240301 600.9 605.5 596.6 598.2 -2.7 12,609 66,551 +4,216 Hover/Click
Nov24 240301 607.7 612.6 604.1 605.8 -2.5 3,976 41,056 +1,382 Hover/Click
Jan25 240301 613.2 617.8 610.3 611.7 -2.3 58 1,582 +31 Hover/Click
Mar25 240301 613.8 613.8 613.8 613.8 -2.3 0 78 +0 Hover/Click
Total Volume and Open Interest 36,638 293,478 +3,390  
Corn(CBOT) Weekly Monthly
Mar24 240301 415.50 418.00 409.25 412.25 -3.50 8,781 6,564 -3,509 Hover/Click
May24 240301 429.25 431.00 422.00 424.75 -4.75 145,905 644,197 -2,693 Hover/Click
Jul24 240301 441.25 443.00 433.75 436.25 -5.00 63,838 311,744 +2,105 Hover/Click
Sep24 240301 449.75 451.75 442.75 445.25 -5.00 21,782 187,418 +3,461 Hover/Click
Dec24 240301 462.50 465.00 456.50 459.25 -4.00 28,598 271,433 +3,393 Hover/Click
Mar25 240301 475.00 477.75 469.50 473.00 -2.75 2,804 31,067 +680 Hover/Click
May25 240301 480.75 483.50 476.00 479.75 -2.25 443 4,469 +14 Hover/Click
Jul25 240301 484.00 486.00 478.25 482.50 -1.50 437 6,810 +164 Hover/Click
Sep25 240301 472.50 474.50 468.50 471.25 -2.00 115 1,156 +34 Hover/Click
Dec25 240301 474.50 476.50 470.25 473.50 -2.00 931 15,412 +419 Hover/Click
Total Volume and Open Interest 273,651 1,481,638 +4,076  
Wheat(CBOT) Weekly Monthly
Mar24 240301 577.75 577.75 558.25 560.00 -17.50 1,253 918 -1,435 Hover/Click
May24 240301 575.00 576.75 555.50 557.75 -18.50 51,085 191,975 +2,845 Hover/Click
Jul24 240301 577.50 579.50 559.25 561.25 -18.00 23,984 104,912 +1,481 Hover/Click
Sep24 240301 587.25 587.25 567.75 569.75 -17.00 9,920 33,487 +883 Hover/Click
Dec24 240301 598.50 601.25 582.75 584.75 -16.00 4,835 36,526 +723 Hover/Click
Mar25 240301 612.75 614.75 597.00 599.25 -15.50 866 4,900 +60 Hover/Click
Total Volume and Open Interest 92,341 375,452 +4,667  
Wheat(KCBT) Weekly Monthly
Mar24 240301 601.50 602.00 580.00 580.00 -22.75 301 309 -241 Hover/Click
May24 240301 586.75 586.75 560.75 564.50 -22.75 26,119 121,058 +816 Hover/Click
Jul24 240301 574.25 574.25 552.25 555.50 -18.75 20,610 74,365 +2,225 Hover/Click
Sep24 240301 584.00 584.00 562.75 565.25 -18.25 6,550 28,584 +1,141 Hover/Click
Dec24 240301 597.00 598.00 580.00 582.50 -17.50 3,733 25,632 +971 Hover/Click
Mar25 240301 610.50 611.50 594.50 597.25 -16.75 286 1,363 +9 Hover/Click
May25 240301 604.00 605.00 600.75 604.25 -16.00 6 583 +1 Hover/Click
Total Volume and Open Interest 57,613 252,234 +4,926  
Wheat(MGE) Weekly Monthly
Mar24 240301 653.25 666.75 648.25 648.25 -16.25 409 104 -972 Hover/Click
May24 240301 658.50 660.00 643.00 643.75 -15.25 4,297 41,426 +7 Hover/Click
Jul24 240301 662.00 663.50 647.00 648.00 -14.75 1,251 13,374 -50 Hover/Click
Sep24 240301 669.50 669.50 653.75 654.50 -14.75 352 6,391 +19 Hover/Click
Dec24 240301 671.50 671.50 668.25 668.75 -14.25 50 3,240 +19 Hover/Click
Mar25 240301 683.00 683.25 681.25 681.25 -15.00 10 191 +1 Hover/Click
Total Volume and Open Interest 6,369 64,760 -976  
Oats(CBOT) Weekly Monthly
Mar24 240301 384.75 385.00 378.25 378.25 +0.75 7 33 -6 Hover/Click
May24 240301 372.50 373.75 367.75 371.75 +0.75 278 2,329 +34 Hover/Click
Jul24 240301 366.75 366.75 364.75 364.75 -2.75 5 259 +2 Hover/Click
Sep24 240301 355.25 364.00 355.25 364.00 -2.75 0 10 +0 Hover/Click
Total Volume and Open Interest 290 2,702 +30  
Rough Rice(CBOT) Weekly Monthly
Mar24 240301 18.22 18.22 18.22 18.22 +0.35 64 89 -548 Hover/Click
May24 240301 18.26 18.65 18.18 18.61 +0.33 358 9,893 -3 Hover/Click
Jul24 240301 18.30 18.69 18.30 18.68 +0.33 11 293 +6 Hover/Click
Sep24 240301 14.31 14.59 14.25 14.52 +0.16 53 1,933 +19 Hover/Click
Total Volume and Open Interest 486 12,281 -526  
Live Cattle(CME) Weekly Monthly
Apr24 240301 185.435 188.500 185.400 188.450 +3.100 29,012 125,499 -1,804 Hover/Click
Jun24 240301 181.185 184.080 181.185 184.000 +2.765 15,938 76,576 +848 Hover/Click
Aug24 240301 180.550 182.800 180.535 182.700 +2.000 8,162 43,886 +930 Hover/Click
Oct24 240301 184.050 185.900 184.035 185.800 +1.565 4,069 29,827 -30 Hover/Click
Dec24 240301 188.000 189.330 187.830 189.250 +1.500 2,360 17,123 +224 Hover/Click
Feb25 240301 191.185 192.500 191.150 192.450 +1.450 731 7,507 +173 Hover/Click
Total Volume and Open Interest 60,660 307,192 +333  
Feeder Cattle(CME) Weekly Monthly
Mar24 240301 249.350 253.080 249.250 252.985 +3.985 1,438 6,534 -389 Hover/Click
Apr24 240301 254.300 258.150 253.785 258.000 +4.265 6,391 17,523 -140 Hover/Click
May24 240301 256.400 260.275 256.380 260.185 +4.055 4,397 11,466 +172 Hover/Click
Aug24 240301 267.000 269.900 266.835 269.650 +3.000 1,983 9,922 -90 Hover/Click
Sep24 240301 267.480 270.630 267.480 270.435 +2.910 765 3,177 +65 Hover/Click
Oct24 240301 267.775 270.730 267.775 270.500 +2.900 480 4,004 -3 Hover/Click
Nov24 240301 266.600 269.480 266.450 269.275 +2.775 321 2,022 +18 Hover/Click
Total Volume and Open Interest 15,966 55,722 -276  
Lean Hogs(CME) Weekly Monthly
Apr24 240301 86.630 88.250 85.650 88.080 +1.450 16,795 93,941 -232 Hover/Click
May24 240301 90.630 92.180 90.350 92.050 +1.320 609 5,166 +362  
Jun24 240301 100.200 102.230 99.650 102.050 +1.850 10,849 51,789 +1,430 Hover/Click
Jul24 240301 101.500 103.230 101.030 103.000 +1.520 5,672 23,042 +659 Hover/Click
Aug24 240301 101.150 102.280 100.830 102.080 +0.830 4,552 28,796 +789 Hover/Click
Oct24 240301 85.600 85.900 84.980 85.800 +0.370 2,406 28,988 +317 Hover/Click
Dec24 240301 77.150 77.150 76.680 77.130 +0.180 1,426 16,880 +317 Hover/Click
Feb25 240301 79.800 79.800 79.330 79.750 +0.150 230 3,077 +67 Hover/Click
Total Volume and Open Interest 42,653 252,929 +3,770  
Class III Milk(CME) Weekly Monthly
Mar24 240301 16.96 17.00 16.72 16.77 -0.19 469 4,016 -83 Hover/Click
Apr24 240301 17.17 17.17 16.69 16.78 -0.39 748 4,814 -26 Hover/Click
May24 240301 17.45 17.45 17.16 17.22 -0.33 601 2,703 +162 Hover/Click
Jun24 240301 17.87 17.90 17.73 17.75 -0.15 153 1,825 +69 Hover/Click
Jul24 240301 18.08 18.17 18.04 18.06 -0.12 15 1,278 +3 Hover/Click
Aug24 240301 18.48 18.48 18.42 18.48 -0.01 19 1,188 -3 Hover/Click
Sep24 240301 18.71 18.71 18.65 18.71 unch 18 1,045 -12 Hover/Click
Oct24 240301 18.71 18.71 18.71 18.71 -0.07 30 875 +30 Hover/Click
Nov24 240301 18.60 18.60 18.60 18.60 -0.05 68 961 +66 Hover/Click
Dec24 240301 18.10 18.10 18.10 18.10 -0.10 32 797 +31 Hover/Click
Jan25 240301 18.11 18.11 18.11 18.11 unch 0 268 +0 Hover/Click
Feb25 240301 18.00 18.00 18.00 18.00 unch 0 204 +0 Hover/Click
Mar25 240301 18.10 18.10 18.10 18.10 unch 0 216 +0 Hover/Click
Total Volume and Open Interest 2,153 20,463 +237  
Cocoa(ICE) Weekly Monthly
Mar24 240301 6769 6826 6769 6826 +316 319 349 +0 Hover/Click
May24 240301 6120 6358 6093 6327 +278 25,642 87,913 -1,413 Hover/Click
Jul24 240301 5793 6009 5761 5983 +253 12,985 46,636 +632 Hover/Click
Sep24 240301 5534 5694 5493 5674 +200 9,689 36,624 -279 Hover/Click
Dec24 240301 5246 5360 5211 5344 +149 6,278 28,183 +1,577 Hover/Click
Mar25 240301 5041 5109 5010 5102 +109 1,272 11,513 +65 Hover/Click
May25 240301 4904 4951 4857 4941 +85 922 2,971 +181 Hover/Click
Total Volume and Open Interest 57,652 216,987 +968  
Coffee "C"(ICE) Weekly Monthly
Mar24 240301 193.55 193.80 192.00 193.80 -2.05 2 610 -1 Hover/Click
May24 240301 184.85 185.35 180.45 183.30 -1.05 19,191 110,821 +513 Hover/Click
Jul24 240301 182.70 183.45 178.75 181.40 -1.30 11,322 46,536 +1,984 Hover/Click
Sep24 240301 182.45 182.80 178.50 181.10 -1.40 3,735 26,224 +1,152 Hover/Click
Dec24 240301 182.10 182.55 178.40 180.95 -1.35 1,866 19,845 +412 Hover/Click
Mar25 240301 182.45 182.65 178.75 181.20 -1.25 222 7,095 +58 Hover/Click
Total Volume and Open Interest 36,385 214,537 +4,137  
Orange Juice(ICE) Weekly Monthly
Mar24 240301 356.25 357.70 352.50 355.40 -0.45 341 672 -357 Hover/Click
May24 240301 352.90 360.00 352.15 358.40 +0.25 1,288 6,411 -126 Hover/Click
Jul24 240301 349.10 356.65 348.60 354.65 +0.85 90 1,181 -4 Hover/Click
Sep24 240301 349.45 352.75 348.45 351.85 +1.15 25 287 +14 Hover/Click
Nov24 240301 344.25 344.25 344.25 344.25 +1.25 0 11 +0 Hover/Click
Jan25 240301 335.05 335.05 335.05 335.05 +3.30 0 37 +0 Hover/Click
Total Volume and Open Interest 1,744 8,601 -473  
Sugar #11(ICE) Weekly Monthly
May24 240301 21.83 21.88 20.96 21.09 -0.60 80,899 296,829 +1,289 Hover/Click
Jul24 240301 21.58 21.70 20.78 20.91 -0.62 40,030 188,182 +9,740 Hover/Click
Oct24 240301 21.70 21.74 20.88 21.01 -0.60 30,021 139,200 +6,676 Hover/Click
Mar25 240301 21.91 21.97 21.14 21.26 -0.58 13,789 87,117 +2,379 Hover/Click
May25 240301 21.18 21.23 20.54 20.67 -0.46 6,236 34,943 +481 Hover/Click
Jul25 240301 20.70 20.73 20.15 20.28 -0.38 3,756 25,563 +402 Hover/Click
Oct25 240301 20.45 20.52 20.03 20.14 -0.31 1,871 22,588 -537 Hover/Click
Mar26 240301 20.45 20.55 20.14 20.25 -0.20 362 9,909 +1 Hover/Click
Total Volume and Open Interest 177,337 814,296 -4,792  
London Cocoa(LCE) Weekly Monthly
Mar24 240301 5601 5718 5568 5620 +54 7,414 30,675 -27,588 Hover/Click
May24 240301 5188 5332 5187 5300 +138 17,056 61,076 +2,918 Hover/Click
Jul24 240301 4823 4943 4823 4918 +121 11,185 48,055 +869 Hover/Click
Sep24 240301 4555 4658 4550 4642 +110 7,172 43,505 +333 Hover/Click
Dec24 240301 4214 4300 4210 4298 +101 6,308 47,397 -231 Hover/Click
Mar25 240301 4029 4089 4027 4084 +80 2,262 47,092 +177 Hover/Click
May25 240301 3922 3936 3879 3935 +55 419 5,712 +20 Hover/Click
Total Volume and Open Interest 52,192 286,609 -23,365  
London Sugar(LCE) Weekly Monthly
May24 240301 617.90 620.30 600.00 602.60 -12.50 8,167 40,841 +522 Hover/Click
Aug24 240301 603.00 605.20 585.50 587.80 -13.00 2,464 13,477 +77 Hover/Click
Oct24 240301 595.70 597.10 578.20 580.70 -13.20 841 8,613 +87 Hover/Click
Dec24 240301 592.90 593.60 576.40 578.40 -13.20 396 5,604 -30 Hover/Click
Mar25 240301 593.30 593.30 576.30 577.80 -13.20 236 5,856 -133 Hover/Click
Total Volume and Open Interest 12,207 77,260 +486  
Cotton(ICE) Weekly Monthly
Mar24 240301 97.56 97.56 97.56 97.56 -4.00 0 9 -1 Hover/Click
May24 240301 99.50 100.30 95.57 95.57 -4.00 36,019 131,091 -931 Hover/Click
Jul24 240301 97.88 98.55 93.77 93.77 -4.00 19,241 72,435 -189 Hover/Click
Oct24 240301 87.00 87.00 85.15 85.90 -1.31 18 73 +6 Hover/Click
Dec24 240301 83.71 84.50 82.58 82.95 -0.86 9,819 58,330 -320 Hover/Click
Mar25 240301 83.90 84.46 82.72 83.02 -0.89 558 5,154 +30 Hover/Click
Total Volume and Open Interest 65,962 269,533 -1,253  
Crude Oil(NYM) Weekly Monthly
Apr24 240301 78.28 80.85 78.05 79.97 +1.71 317,939 284,672 -18,588 Hover/Click
May24 240301 77.48 79.87 77.30 79.09 +1.64 154,803 178,986 -4,468 Hover/Click
Jun24 240301 76.86 79.02 76.69 78.33 +1.52 99,258 174,417 +2,198 Hover/Click
Jul24 240301 76.25 78.23 76.10 77.59 +1.41 39,851 105,963 +1,002 Hover/Click
Aug24 240301 75.60 77.41 75.48 76.84 +1.31 15,642 56,013 +1,258 Hover/Click
Sep24 240301 74.94 76.63 74.84 76.09 +1.23 27,047 97,450 +1,756 Hover/Click
Oct24 240301 74.50 75.90 74.23 75.37 +1.14 6,736 52,780 +867 Hover/Click
Nov24 240301 73.70 75.15 73.70 74.72 +1.05 2,613 41,974 +97 Hover/Click
Dec24 240301 73.22 74.64 73.09 74.11 +0.98 38,337 179,877 -221 Hover/Click
Jan25 240301 72.72 74.05 72.60 73.52 +0.90 2,724 37,301 +411 Hover/Click
Feb25 240301 72.78 73.43 72.75 72.98 +0.83 1,112 24,239 +192 Hover/Click
Mar25 240301 72.45 72.98 72.37 72.52 +0.79 3,827 33,150 +82 Hover/Click
Apr25 240301 72.09 72.10 72.09 72.09 +0.74 588 16,625 +52 Hover/Click
May25 240301 71.98 71.98 71.32 71.71 +0.70 349 11,242 -14 Hover/Click
Jun25 240301 70.90 71.84 70.66 71.35 +0.67 7,120 70,419 -384 Hover/Click
Jul25 240301 70.95 70.95 70.95 70.95 +0.63 166 14,282 +9 Hover/Click
Total Volume and Open Interest 732,687 1,614,907 -16,567  
e-miNY Crude Oil(NYM)
Apr24 240301 78.350 80.875 78.075 79.975 +1.725 9,058 2,129 +171  
May24 240301 77.550 79.850 77.325 79.100 +1.650 748 207 +26  
Jun24 240301 77.125 79.025 76.725 78.325 +1.525 43 197 +22  
Jul24 240301 76.475 78.200 76.125 77.600 +1.425 8 31 -3  
Aug24 240301 76.550 77.400 75.475 76.850 +1.325 16 61 +0  
Sep24 240301 76.100 76.625 76.100 76.100 +1.250 2 71 +0  
Oct24 240301 75.375 75.875 75.375 75.375 +1.150 0 12 +0  
Nov24 240301 74.725 75.225 74.725 74.725 +1.050 0 2 +0  
Dec24 240301 73.375 74.625 73.100 74.100 +0.975 51 216 +23  
Jan25 240301 73.525 73.525 73.525 73.525 +0.900 0 2 +0  
Total Volume and Open Interest 9,926 2,967 +239  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240301 265.23 272.40 264.17 270.42 +5.43 84,583 96,513 -5,530 Hover/Click
May24 240301 259.43 266.00 258.86 264.10 +4.56 55,406 50,232 -2,983 Hover/Click
Jun24 240301 256.23 261.51 255.05 259.61 +3.94 34,939 48,598 -3,168 Hover/Click
Jul24 240301 254.43 259.40 253.46 257.80 +3.71 10,667 21,166 +379 Hover/Click
Aug24 240301 252.90 258.09 252.51 256.81 +3.66 4,180 18,483 -12 Hover/Click
Sep24 240301 253.09 257.65 252.32 256.59 +3.63 4,134 15,589 +800 Hover/Click
Oct24 240301 254.06 257.11 253.27 256.16 +3.54 2,194 9,163 +529 Hover/Click
Nov24 240301 253.06 256.00 252.26 255.17 +3.41 1,691 8,206 -179 Hover/Click
Dec24 240301 249.95 254.48 249.72 253.62 +3.25 5,879 21,133 +401 Hover/Click
Jan25 240301 249.19 253.07 248.55 252.28 +3.06 752 5,668 +8 Hover/Click
Feb25 240301 248.69 251.53 247.09 250.66 +2.86 459 1,915 +129 Hover/Click
Mar25 240301 246.80 249.51 245.21 248.64 +2.65 438 2,259 +122 Hover/Click
Apr25 240301 246.75 246.90 245.99 245.99 +2.43 129 1,603 +32 Hover/Click
May25 240301 244.50 244.50 244.14 244.14 +2.29 83 841 +11 Hover/Click
Total Volume and Open Interest 206,600 310,677 -12,643  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240301 258.02 263.80 257.37 261.44 +3.34 51,013 103,047 +1,414 Hover/Click
May24 240301 257.11 262.69 256.31 260.47 +3.36 35,618 72,092 -1,280 Hover/Click
Jun24 240301 253.73 259.38 252.99 257.26 +3.40 20,103 54,429 -581 Hover/Click
Jul24 240301 249.39 254.86 248.60 252.97 +3.43 11,246 33,325 +757 Hover/Click
Aug24 240301 244.60 249.80 243.65 248.18 +3.48 8,392 21,624 -2,186 Hover/Click
Sep24 240301 238.17 243.40 237.87 241.97 +3.51 8,921 30,967 -1,493 Hover/Click
Oct24 240301 218.23 221.95 217.88 220.76 +3.27 3,187 12,940 -863 Hover/Click
Nov24 240301 210.99 215.08 210.87 213.93 +2.94 1,446 8,068 +126 Hover/Click
Dec24 240301 205.63 210.24 205.27 209.07 +2.68 2,602 20,124 +235 Hover/Click
Jan25 240301 203.80 207.31 203.80 206.46 +2.57 904 5,420 +43 Hover/Click
Total Volume and Open Interest 144,961 372,967 -7,013  
e-miNY RBOB Gasoline(NYM)
Apr24 240301 261.40 261.44 261.40 261.44 +3.34        
May24 240301 260.47 260.47 260.47 260.47 +3.36        
Jun24 240301 257.26 257.26 257.26 257.26 +3.40        
Jul24 240301 252.97 252.97 252.97 252.97 +3.43        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Apr24 240301 1.852 1.888 1.810 1.835 -0.025 141,543 273,748 -6,515 Hover/Click
May24 240301 1.993 2.021 1.948 1.975 -0.033 97,383 264,156 +8,119 Hover/Click
Jun24 240301 2.233 2.258 2.187 2.212 -0.037 39,066 73,298 -985 Hover/Click
Jul24 240301 2.493 2.512 2.443 2.466 -0.041 36,122 110,046 +3,231 Hover/Click
Aug24 240301 2.569 2.585 2.516 2.538 -0.046 20,496 44,296 +1,700 Hover/Click
Sep24 240301 2.551 2.565 2.497 2.525 -0.042 23,537 96,853 +1,061 Hover/Click
Oct24 240301 2.622 2.637 2.568 2.598 -0.042 28,510 106,528 +540 Hover/Click
Nov24 240301 3.008 3.021 2.963 2.992 -0.033 11,057 46,437 +996 Hover/Click
Dec24 240301 3.484 3.491 3.448 3.477 -0.022 5,744 53,228 +84 Hover/Click
Jan25 240301 3.750 3.764 3.720 3.747 -0.022 8,786 72,617 +851 Hover/Click
Feb25 240301 3.610 3.610 3.568 3.591 -0.023 2,895 36,086 -30 Hover/Click
Mar25 240301 3.242 3.260 3.217 3.241 -0.017 8,584 69,056 +369 Hover/Click
Apr25 240301 3.023 3.034 2.993 3.015 -0.015 7,069 54,791 -297 Hover/Click
May25 240301 3.053 3.071 3.030 3.052 -0.013 1,347 23,124 +231 Hover/Click
Jun25 240301 3.215 3.221 3.200 3.219 -0.010 552 9,736 +15 Hover/Click
Jul25 240301 3.387 3.401 3.376 3.391 -0.009 642 18,145 -29 Hover/Click
Total Volume and Open Interest 436,468 1,495,975 +9,196  
Brent Crude Oil(ICE) Weekly Monthly
May24 240301 82.07 84.34 81.81 83.55 +1.64 402,340 577,948 +7,537 Hover/Click
Jun24 240301 81.35 83.38 81.08 82.69 +1.51 234,406 329,138 +9,484 Hover/Click
Jul24 240301 80.74 82.56 80.44 81.93 +1.40 121,380 189,829 +6,283 Hover/Click
Aug24 240301 80.15 81.76 79.81 81.18 +1.30 59,398 103,672 +324 Hover/Click
Sep24 240301 79.55 81.05 79.20 80.46 +1.20 53,291 127,003 +565 Hover/Click
Oct24 240301 78.96 80.40 78.64 79.81 +1.12 28,816 76,786 +3,551 Hover/Click
Nov24 240301 78.47 79.80 78.16 79.21 +1.03 10,417 61,998 -512 Hover/Click
Dec24 240301 77.94 79.24 77.64 78.66 +0.96 65,873 217,409 +791 Hover/Click
Jan25 240301 77.56 78.71 77.21 78.13 +0.90 2,160 46,376 -8 Hover/Click
Feb25 240301 77.02 78.22 76.82 77.64 +0.83 1,517 45,494 -16 Hover/Click
Mar25 240301 76.65 77.78 76.42 77.23 +0.79 2,980 31,004 +76 Hover/Click
Apr25 240301 76.84 76.84 76.84 76.84 +0.74 787 18,532 +116 Hover/Click
May25 240301 76.66 76.66 76.48 76.48 +0.71 409 14,478 +20 Hover/Click
Jun25 240301 75.67 76.65 75.42 76.13 +0.68 8,193 73,766 +689 Hover/Click
Total Volume and Open Interest 1,010,319 2,165,682 -38,281  
Gas Oil(ICE) Weekly Monthly
Mar24 240301 830.50 852.50 825.50 852.00 +25.25 67,297 107,563 -12,069 Hover/Click
Apr24 240301 808.75 828.00 803.75 827.50 +21.25 126,782 159,175 +2,180 Hover/Click
May24 240301 791.00 809.00 786.75 808.75 +18.75 68,330 100,093 +4,590 Hover/Click
Jun24 240301 780.25 796.75 776.25 796.75 +17.25 60,186 94,952 -732 Hover/Click
Jul24 240301 772.50 788.50 769.00 788.50 +16.00 17,602 47,222 +448 Hover/Click
Aug24 240301 768.00 782.75 764.50 782.75 +14.75 7,899 40,468 +424 Hover/Click
Sep24 240301 764.50 778.50 761.25 778.50 +14.00 9,800 52,082 +1,061 Hover/Click
Oct24 240301 761.25 775.50 758.50 775.50 +13.25 4,517 37,241 +455 Hover/Click
Nov24 240301 757.25 768.75 754.00 768.75 +12.50 2,605 21,758 +445 Hover/Click
Dec24 240301 748.25 760.75 745.50 760.75 +11.75 21,790 79,880 -1,608 Hover/Click
Total Volume and Open Interest 393,285 819,106 -4,501  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240301 78.39 80.83 78.04 79.97 +1.71 42,793 78,200 +5,200 Hover/Click
May24 240301 77.62 79.87 77.33 79.09 +1.64 70,421 78,015 +4,550 Hover/Click
Jun24 240301 76.99 78.99 76.68 78.33 +1.52 61,568 88,072 -92 Hover/Click
Jul24 240301 76.50 78.19 76.13 77.59 +1.41 32,554 27,802 -277 Hover/Click
Aug24 240301 75.94 77.35 75.94 76.84 +1.31 17,673 16,876 +91 Hover/Click
Sep24 240301 75.13 76.55 75.13 76.09 +1.23 8,949 37,981 -157 Hover/Click
Oct24 240301 75.08 75.71 75.08 75.37 +1.14 1,189 13,511 +117 Hover/Click
Nov24 240301 74.47 74.81 74.47 74.72 +1.05 431 13,151 +81 Hover/Click
Dec24 240301 73.93 74.58 73.92 74.11 +0.98 8,815 83,808 -321 Hover/Click
Jan25 240301 73.53 73.53 73.52 73.52 +0.90 215 8,554 -66 Hover/Click
Feb25 240301 72.99 72.99 72.99 72.99 +0.84 24 3,894 -11 Hover/Click
Mar25 240301 72.52 72.52 72.52 72.52 +0.78 131 5,247 +9 Hover/Click
Apr25 240301 72.09 72.09 72.09 72.09 +0.74 40 3,030 +0 Hover/Click
May25 240301 71.71 71.71 71.71 71.71 +0.70 21 3,681 +0 Hover/Click
Jun25 240301 71.70 71.70 71.35 71.35 +0.67 885 18,979 -60 Hover/Click
Jul25 240301 70.95 70.95 70.95 70.95 +0.63 1 3,609 -1 Hover/Click
Total Volume and Open Interest 247,078 560,612 +8,822  
US Dollar Index(ICE) Weekly Monthly
Mar24 240301 104.060 104.240 103.780 103.800 -0.298 18,004 27,838 -284 Hover/Click
Jun24 240301 103.645 103.850 103.420 103.430 -0.298 162 1,067 +44 Hover/Click
Sep24 240301 103.080 103.080 103.080 103.080 -0.298 0 13 +0 Hover/Click
Total Volume and Open Interest 18,166 28,918 -240  
Australian Dollar(CME) Weekly Monthly
Mar24 240301 64.98 65.37 64.93 65.34 +0.37 105,924 213,112 +1,702 Hover/Click
Jun24 240301 65.18 65.55 65.10 65.52 +0.37 503 3,409 +153 Hover/Click
Sep24 240301 65.65 65.65 65.27 65.65 +0.37 6 173 -1 Hover/Click
Total Volume and Open Interest 106,457 217,253 +1,856  
British Pound(CME) Weekly Monthly
Mar24 240301 126.24 126.65 126.00 126.64 +0.50 116,033 191,927 +59 Hover/Click
Jun24 240301 126.30 126.70 126.08 126.70 +0.50 841 14,469 +247 Hover/Click
Sep24 240301 126.53 126.73 126.43 126.73 +0.48 6 609 +0 Hover/Click
Total Volume and Open Interest 117,015 209,765 +411  
Canadian Dollar(CME) Weekly Monthly
Mar24 240301 73.66 73.85 73.53 73.77 +0.10 96,487 164,177 +2,637 Hover/Click
Jun24 240301 73.81 73.94 73.64 73.87 +0.10 786 8,161 +200 Hover/Click
Sep24 240301 73.85 74.02 73.74 73.96 +0.10 30 1,648 +28 Hover/Click
Dec24 240301 73.89 74.04 73.88 74.04 +0.09 52 828 +50 Hover/Click
Total Volume and Open Interest 97,410 175,303 +2,883  
Japanese Yen(CME) Weekly Monthly
Mar24 240301 66.85 66.85 66.51 66.79 -0.07 250,993 293,479 -4,585 Hover/Click
Jun24 240301 67.80 67.80 67.44 67.72 -0.09 6,016 13,535 +2,622 Hover/Click
Sep24 240301 68.50 68.63 68.38 68.63 -0.08 63 441 +61 Hover/Click
Total Volume and Open Interest 257,783 308,375 -1,945  
Swiss Franc(CME) Weekly Monthly
Mar24 240301 113.22 113.44 112.62 113.40 +0.16 42,169 70,223 +5,933 Hover/Click
Jun24 240301 114.42 114.56 113.76 114.53 +0.16 402 708 +74 Hover/Click
Sep24 240301 115.65 115.65 114.93 115.65 +0.16 1 83 +1 Hover/Click
Total Volume and Open Interest 42,578 71,204 +6,008  
EuroFX(CME) Weekly Monthly
Mar24 240301 108.11 108.50 108.04 108.48 +0.39 274,847 694,566 +1,194 Hover/Click
Jun24 240301 108.51 108.90 108.46 108.89 +0.39 2,533 15,572 +99 Hover/Click
Sep24 240301 108.89 109.30 108.89 109.30 +0.38 110 1,639 -101 Hover/Click
Total Volume and Open Interest 278,331 715,655 +997  
Mexican Peso(CME) Weekly Monthly
Mar24 240301 585.00 587.00 584.88 586.13 +1.25 67,581 266,504 +12,075 Hover/Click
Jun24 240301 577.00 578.63 577.00 577.88 +1.13 3,410 4,500 +2,651 Hover/Click
Total Volume and Open Interest 70,992 271,012 +14,726  
Brazilian Real(CME) Weekly Monthly
Apr24 240301 200.80 201.70 200.55 201.40 +0.80 10,955 48,011 +346  
May24 240301 200.30 200.95 199.90 200.80 +0.80 18 12 +7  
Jun24 240301 200.25 200.25 200.25 200.25 +0.75       Hover/Click
Jul24 240301 199.70 199.70 199.70 199.70 +0.80        
Total Volume and Open Interest 10,973 48,023 -26,007  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240301 119~050 120~020 118~170 120~010 +0~250 37,227 51,214 -15,742 Hover/Click
Jun24 240301 119~030 120~020 118~150 120~010 +0~250 774,241 1,447,442 +29,345 Hover/Click
Sep24 240301 119~030 120~010 118~180 120~010 +0~230 27 106 +10 Hover/Click
Total Volume and Open Interest 811,495 1,498,762 +13,613  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240301 109~310 110~165 109~215 110~160 +0~185 85,058 19,658 -41,588 Hover/Click
Jun24 240301 110~150 111~020 110~055 111~010 +0~190 3,109,426 4,284,145 -93,541 Hover/Click
Sep24 240301 110~275 111~170 110~220 111~170 +0~180 28 353 +10 Hover/Click
Total Volume and Open Interest 3,194,512 4,304,156 -135,119  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240301 106~172 107~002 106~140 106~312 +0~150 58,631 46,751 -115,261 Hover/Click
Jun24 240301 106~314 107~130 106~256 107~116 +0~146 1,864,750 5,775,672 +41,153 Hover/Click
Sep24 240301 107~224 107~224 107~224 107~224 +0~146       Hover/Click
Total Volume and Open Interest 1,923,381 5,822,423 -74,108  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240301 101~317 102~050 101~296 102~042 +0~064 73,218 31,194 -54,287 Hover/Click
Jun24 240301 102~134 102~196 102~112 102~187 +0~067 1,004,002 3,664,594 +44,733 Hover/Click
Sep24 240301 102~221 103~033 102~221 103~033 +0~067       Hover/Click
Total Volume and Open Interest 1,077,220 3,695,788 -9,554  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240301 94.800 94.805 94.795 94.800 unch 46,089 191,192 -1,116  
Jun24 240301 94.970 94.995 94.955 94.990 +0.010 144,093 263,014 +10,582  
Sep24 240301 95.220 95.270 95.195 95.255 +0.020 125,941 217,444 -9,603  
Dec24 240301 95.485 95.545 95.450 95.525 +0.025 142,650 313,249 +846  
Mar25 240301 95.695 95.770 95.660 95.750 +0.035 70,855 175,672 +6,182  
Jun25 240301 95.880 95.950 95.830 95.925 +0.035 72,266 151,462 +7,332  
Sep25 240301 96.010 96.080 95.960 96.055 +0.035 52,905 121,310 +5,485  
Dec25 240301 96.100 96.175 96.055 96.155 +0.040 52,758 151,141 +5,551  
Mar26 240301 96.155 96.235 96.110 96.215 +0.040 23,210 97,089 +3,593  
Jun26 240301 96.200 96.280 96.160 96.260 +0.035 21,078 63,599 -1,955  
Sep26 240301 96.235 96.315 96.190 96.295 +0.035 15,711 45,652 +819  
Dec26 240301 96.260 96.345 96.220 96.325 +0.035 17,022 53,504 -492  
Mar27 240301 96.295 96.370 96.245 96.355 +0.040 4,604 37,909 -13  
Jun27 240301 96.305 96.395 96.270 96.375 +0.040 3,729 27,412 -533  
Sep27 240301 96.330 96.405 96.285 96.390 +0.040 4,003 20,339 +686  
Dec27 240301 96.325 96.410 96.285 96.395 +0.040 3,594 17,145 +862  
Mar28 240301 96.325 96.410 96.285 96.390 +0.035 1,992 9,388 +116  
Jun28 240301 96.320 96.405 96.290 96.385 +0.035 1,519 4,777 +293  
Total Volume and Open Interest 814,176 2,152,254 +26,420  
Ultra T-Bond(CBOT)
Mar24 240301 126~10 127~05 125~07 127~04 +1~04 16,375 34,315 -6,156  
Jun24 240301 127~21 128~30 126~28 128~28 +1~00 526,218 1,587,914 -8,769  
Sep24 240301 130~02 130~02 130~02 130~02 +1~00        
Total Volume and Open Interest 542,593 1,622,229 -14,925  
Ultra 10-Yr T-Note(CBOT)
Mar24 240301 114~040 114~205 113~195 114~205 +0~210 33,718 74,739 -33,687  
Jun24 240301 114~045 114~270 113~240 114~260 +0~205 825,683 2,046,242 +8,939  
Sep24 240301 115~050 115~050 115~050 115~050 +0~205        
Total Volume and Open Interest 859,401 2,120,981 -24,748  
30 Day Federal Funds(CBOT)
Mar24 240301 94.675 94.677 94.673 94.673 -0.003 30,385 202,811 +9,296  
Apr24 240301 94.675 94.685 94.675 94.680 unch 63,180 466,652 +4,764  
May24 240301 94.725 94.745 94.725 94.740 +0.020 76,992 362,544 -4,497  
Jun24 240301 94.815 94.845 94.810 94.840 +0.035 14,360 65,377 +2,324  
Jul24 240301 94.880 94.915 94.860 94.905 +0.045 57,081 163,902 +447  
Aug24 240301 95.020 95.085 95.000 95.070 +0.070 32,334 116,935 -205  
Total Volume and Open Interest 316,333 1,540,518 -545,165  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240229 146.44 146.56 146.05 146.24 -0.22 1,569 13,161 -137 Hover/Click
Jun24 240229 145.82 145.82 145.64 145.64 -0.17 0 95 +0 Hover/Click
Sep24 240229 145.64 145.64 145.64 145.64 -0.17       Hover/Click
Total Volume and Open Interest 1,569 13,256 -137  
Euro-Buxl(EUREX)
Mar24 240301 132.92 133.42 131.52 133.20 +0.04 212,466 270,392 +29,088  
Jun24 240301 132.84 133.52 131.64 133.32 +0.04 27,220 41,961 +16,557  
Sep24 240301 135.08 135.08 135.08 135.08 +0.04        
Total Volume and Open Interest 239,686 312,353 +45,645  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240301 132.50 132.87 131.98 132.76 +0.11 1,628,257 1,521,070 +174,348 Hover/Click
Jun24 240301 132.12 132.49 131.60 132.38 +0.12 234,729 251,735 +133,105 Hover/Click
Sep24 240301 133.36 133.36 133.36 133.36 +0.26 0 20 +0 Hover/Click
Total Volume and Open Interest 1,862,986 1,772,825 +307,453  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240301 116.14 116.35 115.92 116.29 +0.07 1,551,684 1,590,521 +172,857 Hover/Click
Jun24 240301 117.70 117.90 117.44 117.85 +0.09 434,388 335,831 +196,056 Hover/Click
Sep24 240301 117.44 117.44 117.44 117.44 +0.15       Hover/Click
Total Volume and Open Interest 1,986,072 1,926,352 +368,913  
Euro-Schatz(EUREX)
Mar24 240301 105.10 105.21 105.06 105.18 +0.03 1,469,270 2,569,646 +292,851  
Jun24 240301 105.63 105.74 105.57 105.71 +0.03 468,641 497,835 +307,350  
Sep24 240301 107.03 107.03 107.03 107.03 +0.11        
Total Volume and Open Interest 1,937,911 3,067,481 +600,201  
3-Mth Euribor(EUREX)
Mar24 240301 96.075 96.085 96.075 96.080 -0.005 937 1,638 +7  
Jun24 240301 96.325 96.340 96.310 96.330 -0.015 5,846 2,206 -91  
Sep24 240301 96.650 96.690 96.645 96.690 +0.005 34,793 2,449 +97  
Total Volume and Open Interest 137,844 17,125 +1,702  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240301 97~27 98~08 97~17 98~08 +0~08 1,768 11,730 -2,441 Hover/Click
Jun24 240301 97~27 98~14 97~13 98~10 +0~07 377,798 584,509 -4,033 Hover/Click
Total Volume and Open Interest 379,566 596,555 -6,474  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240301 96.075 96.090 96.070 96.075 -0.010 267,094 902,684 +17,728  
Jun24 240301 96.325 96.345 96.300 96.325 -0.020 361,999 683,452 +11,112  
Sep24 240301 96.660 96.700 96.635 96.685 unch 253,607 426,627 +25,007  
Total Volume and Open Interest 2,326,976 4,749,056 +66,198  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240301 95.66 95.67 95.66 95.67 unch 10,270 195,087 -1,001  
Jun24 240301 95.73 95.74 95.71 95.72 -0.01 20,552 312,288 -8,923  
Sep24 240301 95.83 95.85 95.80 95.83 -0.01 18,686 223,147 -406  
Dec24 240301 95.95 95.97 95.91 95.94 -0.02 17,182 214,217 -6,232  
Mar25 240301 96.06 96.08 96.02 96.06 -0.01 11,970 122,089 +44  
Jun25 240301 96.15 96.18 96.11 96.15 -0.01 14,568 106,803 +636  
Sep25 240301 96.23 96.25 96.17 96.22 -0.01 5,951 81,168 -692  
Dec25 240301 96.29 96.31 96.23 96.28 -0.01 7,474 85,194 +2,812  
Mar26 240301 96.31 96.33 96.26 96.30 -0.02 919 8,603 +379  
Jun26 240301 96.24 96.30 96.24 96.28 -0.02 332 1,585 +207  
Total Volume and Open Interest 107,929 1,351,314 -13,151  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240301 95.85 95.89 95.80 95.85 unch 151,300 1,104,305 -3,077  
Jun24 240301 95.81 95.87 95.81 95.84 -0.01 144 564 +89  
Total Volume and Open Interest 151,444 1,104,869 -2,988  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240301 96.29 96.32 96.25 96.29 -0.01 199,415 817,526 +9,824  
Jun24 240301 96.34 96.35 96.32 96.32 -0.02 0 21 +0  
Total Volume and Open Interest 199,415 817,547 +9,824  
Gold(CMX) Weekly Monthly
Apr24 240301 2052.8 2097.1 2047.0 2095.7 +41.0 227,074 324,203 +7,844 Hover/Click
Jun24 240301 2072.4 2117.4 2067.1 2116.0 +41.4 9,725 50,641 +5,394 Hover/Click
Aug24 240301 2090.1 2135.2 2086.0 2134.6 +41.5 1,415 23,862 +164 Hover/Click
Oct24 240301 2107.9 2152.7 2104.2 2152.7 +41.6 432 6,036 +98 Hover/Click
Dec24 240301 2126.0 2171.6 2121.5 2170.3 +41.5 357 12,691 +23 Hover/Click
Feb25 240301 2150.7 2187.5 2144.8 2187.5 +41.6 11 1,620 +10 Hover/Click
Apr25 240301 2202.6 2202.6 2202.6 2202.6 +41.6 2 442 -1 Hover/Click
Jun25 240301 2218.5 2218.5 2218.5 2218.5 +41.6 2 831 +0 Hover/Click
Aug25 240301 2233.1 2233.1 2233.1 2233.1 +41.6 0 14 +0 Hover/Click
Oct25 240301 2214.3 2247.4 2209.4 2247.4 +41.6 0 8 +0 Hover/Click
Dec25 240301 2254.7 2260.7 2254.7 2260.7 +41.6 2 1,536 +2 Hover/Click
Total Volume and Open Interest 239,731 424,082 +12,393  
Silver(CMX) Weekly Monthly
Mar24 240301 2265.5 2325.0 2251.0 2315.0 +48.4 517 1,502 -2,952 Hover/Click
May24 240301 2288.5 2348.5 2271.0 2336.4 +47.9 56,323 116,090 -1,108 Hover/Click
Jul24 240301 2308.5 2370.0 2294.0 2358.0 +47.8 1,263 11,813 +80 Hover/Click
Sep24 240301 2334.0 2388.0 2316.0 2379.5 +47.5 363 6,513 +141 Hover/Click
Dec24 240301 2364.5 2412.0 2343.5 2407.7 +47.8 202 5,681 +30 Hover/Click
Mar25 240301 2389.5 2436.0 2372.5 2436.0 +47.6 243 410 +232 Hover/Click
May25 240301 2453.3 2453.3 2453.3 2453.3 +47.6 0 3 +0 Hover/Click
Total Volume and Open Interest 59,402 142,861 -3,654  
Platinum(NYMEX) Weekly Monthly
Apr24 240301 883.8 893.1 870.1 888.0 +4.0 24,809 73,689 +702 Hover/Click
Jul24 240301 891.9 902.2 879.8 897.2 +4.4 2,522 13,618 +386 Hover/Click
Oct24 240301 900.0 910.6 889.8 906.5 +4.7 926 3,848 +327 Hover/Click
Jan25 240301 910.4 919.6 899.3 915.5 +4.6 415 1,300 +204 Hover/Click
Total Volume and Open Interest 28,686 92,494 +1,573  
Palladium(NYMEX) Weekly Monthly
Mar24 240301 941.00 952.80 941.00 952.80 +19.30 17 33 -64 Hover/Click
Jun24 240301 952.00 969.00 937.00 962.50 +15.70 2,792 20,623 -105 Hover/Click
Sep24 240301 957.00 970.70 951.50 970.70 +16.80 36 98 +4 Hover/Click
Total Volume and Open Interest 2,845 20,800 -165  
Copper(CMX) Weekly Monthly
Mar24 240301 383.80 385.80 380.90 385.50 +2.05 2,054 4,568 -674 Hover/Click
May24 240301 384.70 387.30 381.80 386.15 +1.45 63,448 116,551 +1,233 Hover/Click
Jul24 240301 386.65 389.20 383.95 388.15 +1.45 11,578 32,527 +265 Hover/Click
Sep24 240301 388.25 390.90 385.80 389.95 +1.55 4,950 17,634 -202 Hover/Click
Dec24 240301 389.70 392.30 387.40 391.55 +1.65 1,900 12,818 +193 Hover/Click
Total Volume and Open Interest 85,152 190,765 +990  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240301 39019 39172 38891 39142 +99 147,273 100,566 -1,154 Hover/Click
Jun24 240301 39429 39601 39328 39574 +106 1,133 1,138 +36 Hover/Click
Sep24 240301 39605 39605 39605 39605 +73 1 13 +1 Hover/Click
Dec24 240301 39834 39834 39834 39834 +75 0 1 +0 Hover/Click
Total Volume and Open Interest 148,407 101,718 -1,117  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240301 5101.50 5149.25 5089.25 5146.00 +42.25 1,790,702 2,255,281 +6,984 Hover/Click
Jun24 240301 5163.50 5211.00 5150.50 5208.00 +42.75 18,296 83,558 +4,472 Hover/Click
Sep24 240301 5218.75 5265.25 5206.25 5262.50 +42.25 194 4,239 +62 Hover/Click
Dec24 240301 5264.00 5312.25 5264.00 5312.25 +41.75 6 3,007 +0 Hover/Click
Total Volume and Open Interest 1,809,198 2,346,816 +11,518  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240301 18075.00 18372.75 18029.50 18338.25 +255.50 680,147 292,831 +6,268 Hover/Click
Jun24 240301 18315.25 18616.00 18273.00 18584.00 +259.75 3,853 3,502 +211 Hover/Click
Sep24 240301 18578.75 18826.75 18491.25 18797.00 +260.50 20 132 +4 Hover/Click
Total Volume and Open Interest 684,020 296,613 +6,486  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240301 2889.40 2915.10 2879.60 2913.70 +21.10 15,084 38,487 -573 Hover/Click
Jun24 240301 2945.80 2945.80 2914.00 2945.80 +26.20 1 4 +1 Hover/Click
Sep24 240301 2958.80 2958.80 2958.80 2958.80 +17.50       Hover/Click
Total Volume and Open Interest 15,085 38,491 -572  
Volatility Index(CBOE)
Mar24 240301 14.05 14.25 13.75 14.05 +0.04 61,879 156,841 -5,016  
Apr24 240301 15.05 15.25 14.85 15.10 +0.05 43,544 88,562 +2,893  
May24 240301 15.73 15.86 15.55 15.75 +0.05 12,364 47,388 +1,361  
Jun24 240301 16.25 16.33 16.08 16.25 +0.05 5,253 24,084 +423  
Total Volume and Open Interest 130,843 357,047 +972  
S & P 600(CME)
Mar24 240301 1312.60 1312.70 1297.20 1312.60 +5.10 11 723 +0  
Jun24 240301 1328.40 1328.40 1328.40 1328.40 +4.90        
Total Volume and Open Interest 11 723 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240301 2053.60 2082.10 2044.90 2078.20 +20.90 247,225 515,955 +3,682 Hover/Click
Jun24 240301 2078.00 2105.70 2068.70 2102.20 +21.20 1,333 2,989 +442 Hover/Click
Sep24 240301 2122.50 2122.50 2122.50 2122.50 +20.10 0 19 +0 Hover/Click
Total Volume and Open Interest 248,558 518,963 +4,124  
Nikkei 225(CME)
Mar24 240301 39340 40290 39285 40220 +915 10,723 17,483 -452  
Jun24 240301 39175 40100 39105 40030 +910 263 526 +20  
Total Volume and Open Interest 10,986 18,009 -432  
Nikkei 225(SGX) Weekly Monthly
Mar24 240229 39170 39270 38880 39255 +75 23,260 111,574 +40  
Jun24 240229 38900 39000 38660 39000 +80 522 6,599 -240  
Sep24 240229 38950 38950 38950 38950 +75 0 134 +0  
Total Volume and Open Interest 23,892 126,887 -90  
Nikkei 225 Mini(JPX)
Mar24 240301 39350 40000 39280 40000 +740 866,153 437,088 -6,216  
Jun24 240229 38890 39005 38630 39000 +90 42,295 27,302 +698  
Sep24 240229 38845 38955 38580 38950 +90 619 2,387 -17  
Total Volume and Open Interest 650,741 498,756 +10,305  
Nikkei 225(JPX)
Mar24 240301 39350 40010 39290 40000 +740 60,302 215,043 +140  
Jun24 240301 39090 39740 39020 39740 +740 8,080 37,943 +3,400  
Sep24 240301 39100 39690 39100 39690 +740 28 2,085 +1  
Total Volume and Open Interest 68,433 310,544 +3,234  
Nikkei 225(CME) Yen
Mar24 240301 39345 40295 39285 40220 +920 32,997 49,956 -3,171  
Jun24 240301 39080 40035 39035 39965 +920 3,410 3,208 +2,440  
Sep24 240301 40205 40205 40205 40205 +915 0 1 +0  
Total Volume and Open Interest 36,407 53,165 -731  
Nikkei 225(CME) e-Mini Yen
Mar24 240301 40220 40220 40220 40220 +920 0 1 +0  
Jun24 240301 39965 39965 39965 39965 +920        
Sep24 240301 40205 40205 40205 40205 +915        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240301 7982.5 7989.0 7912.5 7946.5 +5.5 50,285 177,086 -1,741  
Apr24 240301 7956.5 7968.0 7937.0 7966.0 +5.5 11 56 +4  
May24 240301 7893.5 7893.5 7893.5 7893.5 +5.5        
Jun24 240301 7839.0 7847.5 7839.0 7847.5 +7.0 2 167 +0  
Sep24 240301 7915.5 7915.5 7915.5 7915.5 +5.0        
Dec24 240301 7962.0 7962.0 7962.0 7962.0 +9.0 0 10 +0  
Total Volume and Open Interest 50,298 177,319 -1,737  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240301 16451 16627 16130 16550 +98 121,907 123,686 +3,394  
Apr24 240301 16501 16679 16204 16614 +100 743 1,308 +382  
May24 240301 16600 16600 16567 16567 +98 10 77 +10  
Total Volume and Open Interest 123,086 136,798 -18,942  
DAX(EUREX) Weekly Monthly
Mar24 240301 17770.0 17847.0 17718.0 17764.0 +16.0 57,096 76,523 +3,985  
Jun24 240301 18110.0 18110.0 18020.0 18036.0 +18.0 53 509 +25  
Sep24 240301 18203.0 18203.0 18203.0 18203.0 +15.0 0 1 +0  
Total Volume and Open Interest 57,149 77,154 +4,010  
Mini-DAX(EUREX)
Mar24 240301 17766.0 17847.0 17718.0 17764.0 +16.0 38,483 13,218 +1,003  
Jun24 240301 18090.0 18100.0 18000.0 18036.0 +18.0 163 319 +80  
Sep24 240301 18203.0 18203.0 18203.0 18203.0 +15.0 1 1 +1  
Total Volume and Open Interest 38,647 13,538 +1,084  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240301 4906 4921 4880 4901 +7 961,324 2,720,142 +66,738  
Jun24 240301 4860 4875 4835 4854 +7 5,967 141,504 -1,385  
Sep24 240301 4890 4890 4890 4890 +7 0 3,519 +0  
Total Volume and Open Interest 967,291 2,879,327 +65,353  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240301 11400 11446 11372 11420 +55 30,168 168,039 +3,743  
Jun24 240301 11292 11317 11292 11308 +55 32 6,890 -37  
Sep24 240301 11337 11337 11337 11337 +59 0 1 +0  
Total Volume and Open Interest 30,200 175,093 +3,706  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240301 7657.00 7678.50 7624.50 7669.50 +43.00 113,044 538,547 +1,931  
Jun24 240301 7702.50 7703.50 7677.00 7696.00 +45.00 77 1,843 -10  
Sep24 240301 7718.00 7718.00 7718.00 7718.00 +45.00 0 91 +0  
Total Volume and Open Interest 113,121 541,046 +1,921  
SPI 200(SFE) Weekly Monthly
Mar24 240301 7657.0 7719.0 7624.0 7717.0 +57.0 48,704 284,291 -2,250  
Jun24 240301 7701.0 7765.0 7677.0 7765.0 +57.0 10 241 +4  
Sep24 240301 7732.0 7732.0 7732.0 7732.0 +57.0 1 1 +1  
Total Volume and Open Interest 48,715 284,577 -2,245  
FTSE MIB(ISE)
Mar24 240301 32805.00 33025.00 32765.00 32969.00 +339.00 14,362 110,731 +1,608  
Jun24 240301 32220.00 32445.00 32220.00 32399.00 +341.00 48 1,106 +54  
Sep24 240301 32519.00 32519.00 32519.00 32519.00 +341.00 0 5 +0  
Total Volume and Open Interest 14,410 111,842 +1,662  
KOSPI 200(KFE)
Mar24 240229 355.60 356.85 353.55 355.75 -1.45 192,023 298,010 +2,570  
Jun24 240229 356.85 357.95 354.80 356.65 -1.25 773 39,132 +722  
Sep24 240229 360.35 360.35 360.35 360.35 +0.25 0 7,084 +1  
Total Volume and Open Interest 192,796 362,049 +3,300  
GSCI(CME) Weekly Monthly
Mar24 240301 566.25 566.30 564.25 564.90 +7.95 0 657 +0  
Apr24 240301 564.35 564.35 564.35 564.35 +7.95        
May24 240301 566.85 566.85 566.85 566.85 +12.95        
Total Volume and Open Interest 0 657 +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