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 Mon March 04, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240304 1152.00 1158.00 1145.00 1147.00 +4.00 4,459 2,203 +0 Hover/Click
May24 240304 1152.25 1165.75 1151.00 1155.00 +3.75 142,367 342,426 +0 Hover/Click
Jul24 240304 1162.00 1175.50 1161.75 1165.25 +4.00 60,572 166,944 +0 Hover/Click
Aug24 240304 1158.75 1170.25 1158.00 1162.50 +5.25 7,849 23,068 +0 Hover/Click
Sep24 240304 1146.75 1157.25 1146.25 1151.50 +6.00 5,675 13,147 +0 Hover/Click
Nov24 240304 1140.75 1150.50 1139.00 1146.25 +6.50 24,449 120,570 +0 Hover/Click
Jan25 240304 1150.25 1159.50 1149.75 1155.50 +6.25 2,740 10,852 +0 Hover/Click
Mar25 240304 1149.25 1158.75 1149.00 1154.50 +5.75 2,998 13,627 +0 Hover/Click
May25 240304 1150.25 1161.50 1150.25 1157.75 +6.00 899 6,878 +0 Hover/Click
Jul25 240304 1164.25 1167.50 1160.00 1164.25 +6.50 289 3,084 +0 Hover/Click
Aug25 240304 1159.25 1159.25 1159.25 1159.25 +6.75 0 18 +0 Hover/Click
Sep25 240304 1139.50 1139.50 1139.50 1139.50 +6.00 0 28 +0 Hover/Click
Nov25 240304 1130.50 1137.75 1130.00 1134.50 +5.50 134 3,503 +0 Hover/Click
Jan26 240304 1143.00 1143.00 1143.00 1143.00 +5.75 0 13 +0 Hover/Click
Total Volume and Open Interest 252,431 706,622 +0  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240304 337.90 339.60 334.00 335.20 +1.20 2,531 2,203 +0 Hover/Click
May24 240304 332.90 337.50 332.40 333.50 +1.20 87,579 241,004 +0 Hover/Click
Jul24 240304 334.90 339.10 334.60 335.60 +1.50 46,510 106,761 +0 Hover/Click
Aug24 240304 336.20 339.80 335.50 336.60 +1.40 11,307 24,028 +0 Hover/Click
Sep24 240304 337.50 340.40 336.50 337.50 +1.20 6,748 18,541 +0 Hover/Click
Oct24 240304 338.70 340.10 336.50 337.50 +1.00 4,275 13,380 +0 Hover/Click
Dec24 240304 340.90 343.40 339.60 340.60 +0.60 9,660 47,402 +0 Hover/Click
Jan25 240304 343.50 344.50 340.90 341.90 +0.80 1,018 4,932 +0 Hover/Click
Mar25 240304 342.30 344.40 341.10 341.90 +0.70 760 3,084 +0 Hover/Click
May25 240304 345.00 345.50 342.30 343.20 +0.80 212 1,363 +0 Hover/Click
Total Volume and Open Interest 171,034 465,320 +0  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240304 44.79 44.97 44.54 44.65 +0.03 1,294 1,242 +0 Hover/Click
May24 240304 45.19 45.68 44.95 45.17 +0.01 66,036 241,947 +0 Hover/Click
Jul24 240304 45.59 46.05 45.36 45.58 +0.02 25,348 128,097 +0 Hover/Click
Aug24 240304 45.50 45.91 45.28 45.47 +0.02 4,199 30,851 +0 Hover/Click
Sep24 240304 45.21 45.70 45.06 45.30 +0.04 2,201 20,071 +0 Hover/Click
Oct24 240304 45.02 45.45 44.84 45.09 +0.08 2,122 15,330 +0 Hover/Click
Dec24 240304 45.01 45.46 44.81 45.08 +0.10 8,926 74,014 +0 Hover/Click
Jan25 240304 45.04 45.52 44.89 45.15 +0.09 389 6,294 +0 Hover/Click
Mar25 240304 45.12 45.54 44.94 45.21 +0.10 516 4,971 +0 Hover/Click
May25 240304 45.41 45.67 45.08 45.33 +0.09 87 2,079 +0 Hover/Click
Total Volume and Open Interest 111,333 528,446 +0  
Canola(WCE) Weekly Monthly
Mar24 240304 579.6 579.6 579.6 579.6 +5.2 108 324 +0 Hover/Click
May24 240304 589.6 597.8 589.4 596.0 +5.2 19,887 183,865 +0 Hover/Click
Jul24 240304 596.8 605.6 596.8 604.0 +5.8 12,609 66,551 +0 Hover/Click
Nov24 240304 606.1 612.5 605.6 611.3 +5.5 3,976 41,056 +0 Hover/Click
Jan25 240304 617.6 617.9 614.5 616.9 +5.2 58 1,582 +0 Hover/Click
Mar25 240304 619.9 619.9 619.0 619.0 +5.2 0 78 +0 Hover/Click
Total Volume and Open Interest 36,638 293,478 +0  
Corn(CBOT) Weekly Monthly
Mar24 240304 412.00 420.75 412.00 417.50 +5.25 8,781 6,564 +0 Hover/Click
May24 240304 424.00 433.50 424.00 430.00 +5.25 145,905 644,197 +0 Hover/Click
Jul24 240304 435.25 444.25 435.00 441.25 +5.00 63,838 311,744 +0 Hover/Click
Sep24 240304 444.25 452.00 443.50 450.25 +5.00 21,782 187,418 +0 Hover/Click
Dec24 240304 457.00 465.00 457.00 463.00 +3.75 28,598 271,433 +0 Hover/Click
Mar25 240304 469.50 478.25 469.50 476.50 +3.50 2,804 31,067 +0 Hover/Click
May25 240304 478.00 484.75 477.75 483.25 +3.50 443 4,469 +0 Hover/Click
Jul25 240304 480.75 487.50 480.25 486.25 +3.75 437 6,810 +0 Hover/Click
Sep25 240304 472.75 475.00 470.00 474.50 +3.25 115 1,156 +0 Hover/Click
Dec25 240304 472.00 477.50 471.75 477.00 +3.50 931 15,412 +0 Hover/Click
Total Volume and Open Interest 273,651 1,481,638 +0  
Wheat(CBOT) Weekly Monthly
Mar24 240304 564.00 564.75 563.50 563.50 +3.50 1,253 918 +0 Hover/Click
May24 240304 559.25 568.00 553.00 564.00 +6.25 51,085 191,975 +0 Hover/Click
Jul24 240304 562.75 571.00 557.00 567.25 +6.00 23,984 104,912 +0 Hover/Click
Sep24 240304 569.75 578.75 565.50 575.25 +5.50 9,920 33,487 +0 Hover/Click
Dec24 240304 584.75 593.00 580.75 590.25 +5.50 4,835 36,526 +0 Hover/Click
Mar25 240304 598.00 607.00 595.00 604.50 +5.25 866 4,900 +0 Hover/Click
Total Volume and Open Interest 92,341 375,452 +0  
Wheat(KCBT) Weekly Monthly
Mar24 240304 602.50 602.50 602.50 602.50 +22.50 301 309 +0 Hover/Click
May24 240304 565.00 581.00 561.00 580.25 +15.75 26,119 121,058 +0 Hover/Click
Jul24 240304 555.50 568.00 552.00 567.00 +11.50 20,610 74,365 +0 Hover/Click
Sep24 240304 566.50 576.25 561.50 575.00 +9.75 6,550 28,584 +0 Hover/Click
Dec24 240304 585.00 593.00 578.75 591.75 +9.25 3,733 25,632 +0 Hover/Click
Mar25 240304 597.00 607.25 594.50 606.25 +9.00 286 1,363 +0 Hover/Click
May25 240304 613.50 614.00 601.50 613.50 +9.25 6 583 +0 Hover/Click
Total Volume and Open Interest 57,613 252,234 +0  
Wheat(MGE) Weekly Monthly
Mar24 240304 648.25 648.25 648.25 648.25 unch 409 104 +0 Hover/Click
May24 240304 643.75 660.50 643.00 659.50 +15.75 4,297 41,426 +0 Hover/Click
Jul24 240304 648.75 663.50 647.00 662.75 +14.75 1,251 13,374 +0 Hover/Click
Sep24 240304 654.75 669.75 653.75 668.50 +14.00 352 6,391 +0 Hover/Click
Dec24 240304 669.75 682.25 668.00 681.75 +13.00 50 3,240 +0 Hover/Click
Mar25 240304 687.50 693.75 687.00 693.75 +12.50 10 191 +0 Hover/Click
Total Volume and Open Interest 6,369 64,760 +0  
Oats(CBOT) Weekly Monthly
Mar24 240304 375.00 375.00 375.00 375.00 -3.25 7 33 +0 Hover/Click
May24 240304 370.75 372.50 364.25 368.50 -3.25 278 2,329 +0 Hover/Click
Jul24 240304 365.00 366.00 362.00 362.00 -2.75 5 259 +0 Hover/Click
Sep24 240304 343.50 354.75 343.50 354.75 -9.25 0 10 +0 Hover/Click
Total Volume and Open Interest 290 2,702 +0  
Rough Rice(CBOT) Weekly Monthly
Mar24 240304 18.18 18.18 17.94 17.94 -0.27 64 89 +0 Hover/Click
May24 240304 18.51 18.70 18.26 18.33 -0.28 358 9,893 +0 Hover/Click
Jul24 240304 18.70 18.75 18.44 18.49 -0.19 11 293 +0 Hover/Click
Sep24 240304 14.52 14.59 14.40 14.41 -0.11 53 1,933 +0 Hover/Click
Total Volume and Open Interest 486 12,281 +0  
Live Cattle(CME) Weekly Monthly
Apr24 240304 188.285 188.950 186.550 186.685 -1.765 29,012 125,499 +0 Hover/Click
Jun24 240304 183.985 184.250 182.350 182.580 -1.420 15,938 76,576 +0 Hover/Click
Aug24 240304 182.700 183.000 181.600 181.935 -0.765 8,162 43,886 +0 Hover/Click
Oct24 240304 185.750 185.900 184.750 185.150 -0.650 4,069 29,827 +0 Hover/Click
Dec24 240304 189.130 189.330 188.500 188.830 -0.420 2,360 17,123 +0 Hover/Click
Feb25 240304 192.350 192.450 191.735 192.130 -0.320 731 7,507 +0 Hover/Click
Total Volume and Open Interest 60,660 307,192 +0  
Feeder Cattle(CME) Weekly Monthly
Mar24 240304 252.985 253.080 250.950 251.550 -1.435 1,438 6,534 +0 Hover/Click
Apr24 240304 258.000 258.230 255.450 255.750 -2.250 6,391 17,523 +0 Hover/Click
May24 240304 260.185 260.550 257.480 257.775 -2.410 4,397 11,466 +0 Hover/Click
Aug24 240304 269.630 269.630 267.800 268.100 -1.550 1,983 9,922 +0 Hover/Click
Sep24 240304 270.380 270.435 268.730 269.085 -1.350 765 3,177 +0 Hover/Click
Oct24 240304 270.400 270.400 269.025 269.380 -1.120 480 4,004 +0 Hover/Click
Nov24 240304 268.400 269.000 267.880 268.450 -0.825 321 2,022 +0 Hover/Click
Total Volume and Open Interest 15,966 55,722 +0  
Lean Hogs(CME) Weekly Monthly
Apr24 240304 88.100 88.100 86.150 86.280 -1.800 16,795 93,941 +0 Hover/Click
May24 240304 92.050 92.180 91.350 91.980 -0.070 609 5,166 +0  
Jun24 240304 101.800 102.350 101.250 102.130 +0.080 10,849 51,789 +0 Hover/Click
Jul24 240304 102.950 103.500 102.450 103.300 +0.300 5,672 23,042 +0 Hover/Click
Aug24 240304 102.050 102.380 101.700 102.080 unch 4,552 28,796 +0 Hover/Click
Oct24 240304 85.500 86.200 85.500 86.080 +0.280 2,406 28,988 +0 Hover/Click
Dec24 240304 76.830 77.450 76.630 77.380 +0.250 1,426 16,880 +0 Hover/Click
Feb25 240304 79.730 80.000 79.450 79.980 +0.230 230 3,077 +0 Hover/Click
Total Volume and Open Interest 42,653 252,929 +0  
Class III Milk(CME) Weekly Monthly
Mar24 240304 16.77 16.82 16.65 16.70 -0.07 469 4,016 +0 Hover/Click
Apr24 240304 16.76 16.84 16.57 16.58 -0.20 748 4,814 +0 Hover/Click
May24 240304 17.22 17.22 17.04 17.05 -0.17 601 2,703 +0 Hover/Click
Jun24 240304 17.72 17.72 17.60 17.62 -0.13 153 1,825 +0 Hover/Click
Jul24 240304 18.05 18.05 18.00 18.02 -0.04 15 1,278 +0 Hover/Click
Aug24 240304 18.33 18.39 18.30 18.39 -0.09 19 1,188 +0 Hover/Click
Sep24 240304 18.60 18.61 18.58 18.61 -0.10 18 1,045 +0 Hover/Click
Oct24 240304 18.65 18.65 18.65 18.65 -0.06 30 875 +0 Hover/Click
Nov24 240304 18.58 18.58 18.54 18.58 -0.02 68 961 +0 Hover/Click
Dec24 240304 18.18 18.18 18.17 18.18 +0.08 32 797 +0 Hover/Click
Jan25 240304 18.11 18.11 18.11 18.11 unch 0 268 +0 Hover/Click
Feb25 240304 18.00 18.00 18.00 18.00 unch 0 204 +0 Hover/Click
Mar25 240304 18.10 18.10 18.10 18.10 unch 0 216 +0 Hover/Click
Total Volume and Open Interest 2,153 20,463 +0  
Cocoa(ICE) Weekly Monthly
Mar24 240304 7057 7057 7057 7057 +231 319 349 +0 Hover/Click
May24 240304 6457 6677 6350 6586 +259 25,642 87,913 +0 Hover/Click
Jul24 240304 6106 6177 6001 6129 +146 12,985 46,636 +0 Hover/Click
Sep24 240304 5773 5842 5703 5818 +144 9,689 36,624 +0 Hover/Click
Dec24 240304 5422 5494 5364 5483 +139 6,278 28,183 +0 Hover/Click
Mar25 240304 5150 5233 5116 5224 +122 1,272 11,513 +0 Hover/Click
May25 240304 4975 5058 4953 5048 +107 922 2,971 +0 Hover/Click
Total Volume and Open Interest 57,652 216,987 +0  
Coffee "C"(ICE) Weekly Monthly
Mar24 240304 199.20 199.40 197.40 197.40 +3.60 2 610 +0 Hover/Click
May24 240304 183.50 189.60 183.45 186.90 +3.60 19,191 110,821 +0 Hover/Click
Jul24 240304 181.40 186.75 181.40 184.50 +3.10 11,322 46,536 +0 Hover/Click
Sep24 240304 180.90 185.85 180.90 183.75 +2.65 3,735 26,224 +0 Hover/Click
Dec24 240304 180.60 185.00 180.60 183.15 +2.20 1,866 19,845 +0 Hover/Click
Mar25 240304 182.50 185.10 182.50 183.30 +2.10 222 7,095 +0 Hover/Click
Total Volume and Open Interest 36,385 214,537 +0  
Orange Juice(ICE) Weekly Monthly
Mar24 240304 361.25 361.25 361.25 361.25 +5.85 341 672 +0 Hover/Click
May24 240304 357.65 368.00 350.15 364.25 +5.85 1,288 6,411 +0 Hover/Click
Jul24 240304 350.65 360.60 346.70 359.55 +4.90 90 1,181 +0 Hover/Click
Sep24 240304 352.55 357.00 352.35 355.90 +4.05 25 287 +0 Hover/Click
Nov24 240304 349.10 349.10 349.10 349.10 +4.85 0 11 +0 Hover/Click
Jan25 240304 340.15 340.15 340.15 340.15 +5.10 0 37 +0 Hover/Click
Total Volume and Open Interest 1,744 8,601 +0  
Sugar #11(ICE) Weekly Monthly
May24 240304 21.13 21.43 20.55 20.60 -0.49 80,899 296,829 +0 Hover/Click
Jul24 240304 20.96 21.20 20.42 20.48 -0.43 40,030 188,182 +0 Hover/Click
Oct24 240304 21.04 21.26 20.59 20.64 -0.37 30,021 139,200 +0 Hover/Click
Mar25 240304 21.30 21.48 20.88 20.95 -0.31 13,789 87,117 +0 Hover/Click
May25 240304 20.70 20.83 20.33 20.45 -0.22 6,236 34,943 +0 Hover/Click
Jul25 240304 20.31 20.39 20.00 20.08 -0.20 3,756 25,563 +0 Hover/Click
Oct25 240304 20.18 20.22 19.91 19.99 -0.15 1,871 22,588 +0 Hover/Click
Mar26 240304 20.29 20.30 20.07 20.13 -0.12 362 9,909 +0 Hover/Click
Total Volume and Open Interest 177,337 814,296 +0  
London Cocoa(LCE) Weekly Monthly
Mar24 240304 5608 5917 5591 5867 +247 7,414 30,675 +0 Hover/Click
May24 240304 5280 5575 5275 5564 +264 17,056 61,076 +0 Hover/Click
Jul24 240304 4930 5100 4905 5067 +149 11,185 48,055 +0 Hover/Click
Sep24 240304 4642 4789 4625 4766 +124 7,172 43,505 +0 Hover/Click
Dec24 240304 4281 4409 4274 4400 +102 6,308 47,397 +0 Hover/Click
Mar25 240304 4065 4187 4060 4177 +93 2,262 47,092 +0 Hover/Click
May25 240304 3951 4018 3943 4015 +80 419 5,712 +0 Hover/Click
Total Volume and Open Interest 52,192 286,609 +0  
London Sugar(LCE) Weekly Monthly
May24 240304 604.60 608.30 592.10 593.00 -9.60 8,167 40,841 +0 Hover/Click
Aug24 240304 589.10 593.50 576.50 577.50 -10.30 2,464 13,477 +0 Hover/Click
Oct24 240304 582.90 586.00 570.00 570.90 -9.80 841 8,613 +0 Hover/Click
Dec24 240304 582.00 583.10 569.00 569.30 -9.10 396 5,604 +0 Hover/Click
Mar25 240304 579.10 581.60 568.70 569.20 -8.60 236 5,856 +0 Hover/Click
Total Volume and Open Interest 12,207 77,260 +0  
Cotton(ICE) Weekly Monthly
Mar24 240304 99.00 99.00 98.44 98.44 +0.88 0 9 +0 Hover/Click
May24 240304 93.95 97.72 92.89 94.58 -0.99 36,019 131,091 +0 Hover/Click
Jul24 240304 93.77 96.37 91.81 93.37 -0.40 19,241 72,435 +0 Hover/Click
Oct24 240304 84.80 86.14 84.80 85.70 -0.20 18 73 +0 Hover/Click
Dec24 240304 82.80 84.20 81.75 83.26 +0.31 9,819 58,330 +0 Hover/Click
Mar25 240304 82.68 84.20 81.91 83.37 +0.35 558 5,154 +0 Hover/Click
Total Volume and Open Interest 65,962 269,533 +0  
Crude Oil(NYM) Weekly Monthly
Apr24 240304 80.14 80.41 78.56 78.73 -1.24 317,939 284,672 +0 Hover/Click
May24 240304 79.23 79.53 77.93 78.17 -0.92 154,803 178,986 +0 Hover/Click
Jun24 240304 78.42 78.75 77.31 77.61 -0.72 99,258 174,417 +0 Hover/Click
Jul24 240304 77.62 77.97 76.70 77.01 -0.58 39,851 105,963 +0 Hover/Click
Aug24 240304 76.82 77.19 76.03 76.38 -0.46 15,642 56,013 +0 Hover/Click
Sep24 240304 76.08 76.43 75.34 75.73 -0.36 27,047 97,450 +0 Hover/Click
Oct24 240304 75.42 75.69 74.68 75.10 -0.27 6,736 52,780 +0 Hover/Click
Nov24 240304 74.92 75.01 74.11 74.52 -0.20 2,613 41,974 +0 Hover/Click
Dec24 240304 74.12 74.41 73.48 73.97 -0.14 38,337 179,877 +0 Hover/Click
Jan25 240304 73.53 73.78 73.03 73.45 -0.07 2,724 37,301 +0 Hover/Click
Feb25 240304 72.86 73.14 72.48 72.98 unch 1,112 24,239 +0 Hover/Click
Mar25 240304 72.43 72.61 72.10 72.54 +0.02 3,827 33,150 +0 Hover/Click
Apr25 240304 72.50 72.50 71.78 72.16 +0.07 588 16,625 +0 Hover/Click
May25 240304 70.98 71.80 70.98 71.80 +0.09 349 11,242 +0 Hover/Click
Jun25 240304 71.23 71.60 70.83 71.46 +0.11 7,120 70,419 +0 Hover/Click
Jul25 240304 70.97 71.09 70.97 71.09 +0.14 166 14,282 +0 Hover/Click
Total Volume and Open Interest 732,687 1,614,907 +0  
e-miNY Crude Oil(NYM)
Apr24 240304 80.025 80.425 78.575 78.750 -1.225 9,058 2,129 +0  
May24 240304 79.175 79.525 77.975 78.175 -0.925 748 207 +0  
Jun24 240304 78.475 78.725 77.375 77.600 -0.725 43 197 +0  
Jul24 240304 77.725 77.950 76.725 77.000 -0.600 8 31 +0  
Aug24 240304 76.800 77.175 76.075 76.375 -0.475 16 61 +0  
Sep24 240304 75.500 76.400 75.375 75.750 -0.350 2 71 +0  
Oct24 240304 75.100 75.650 74.725 75.100 -0.275 0 12 +0  
Nov24 240304 74.500 74.975 74.125 74.525 -0.200 0 2 +0  
Dec24 240304 74.250 74.375 73.525 73.975 -0.125 51 216 +0  
Jan25 240304 73.450 73.450 73.450 73.450 -0.075 0 2 +0  
Total Volume and Open Interest 9,926 2,967 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240304 271.29 271.29 263.54 264.72 -5.70 84,583 96,513 +0 Hover/Click
May24 240304 264.21 264.82 258.45 259.72 -4.38 55,406 50,232 +0 Hover/Click
Jun24 240304 259.89 260.35 254.79 256.10 -3.51 34,939 48,598 +0 Hover/Click
Jul24 240304 258.38 258.55 253.59 254.85 -2.95 10,667 21,166 +0 Hover/Click
Aug24 240304 257.23 257.57 252.99 254.22 -2.59 4,180 18,483 +0 Hover/Click
Sep24 240304 257.26 257.36 252.96 254.21 -2.38 4,134 15,589 +0 Hover/Click
Oct24 240304 256.12 256.12 252.71 253.96 -2.20 2,194 9,163 +0 Hover/Click
Nov24 240304 254.07 254.23 251.88 253.12 -2.05 1,691 8,206 +0 Hover/Click
Dec24 240304 254.02 254.15 250.51 251.66 -1.96 5,879 21,133 +0 Hover/Click
Jan25 240304 251.85 252.73 249.38 250.44 -1.84 752 5,668 +0 Hover/Click
Feb25 240304 249.75 250.88 247.95 248.86 -1.80 459 1,915 +0 Hover/Click
Mar25 240304 247.24 248.70 245.98 246.88 -1.76 438 2,259 +0 Hover/Click
Apr25 240304 244.75 244.75 244.28 244.28 -1.71 129 1,603 +0 Hover/Click
May25 240304 242.43 242.43 242.43 242.43 -1.71 83 841 +0 Hover/Click
Total Volume and Open Interest 206,600 310,677 +0  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240304 261.45 262.44 257.44 258.57 -2.87 51,013 103,047 +0 Hover/Click
May24 240304 260.05 261.35 256.58 257.69 -2.78 35,618 72,092 +0 Hover/Click
Jun24 240304 257.49 258.05 253.41 254.44 -2.82 20,103 54,429 +0 Hover/Click
Jul24 240304 252.97 253.73 249.24 250.22 -2.75 11,246 33,325 +0 Hover/Click
Aug24 240304 248.56 248.93 244.59 245.55 -2.63 8,392 21,624 +0 Hover/Click
Sep24 240304 242.70 242.70 238.63 239.69 -2.28 8,921 30,967 +0 Hover/Click
Oct24 240304 220.44 221.15 217.51 218.96 -1.80 3,187 12,940 +0 Hover/Click
Nov24 240304 212.50 214.15 211.10 212.57 -1.36 1,446 8,068 +0 Hover/Click
Dec24 240304 209.19 209.41 206.60 208.00 -1.07 2,602 20,124 +0 Hover/Click
Jan25 240304 205.13 206.56 204.34 205.57 -0.89 904 5,420 +0 Hover/Click
Total Volume and Open Interest 144,961 372,967 +0  
e-miNY RBOB Gasoline(NYM)
Apr24 240304 258.57 258.57 258.57 258.57 -2.87        
May24 240304 257.69 257.69 257.69 257.69 -2.78        
Jun24 240304 254.44 254.44 254.44 254.44 -2.82        
Jul24 240304 250.22 250.22 250.22 250.22 -2.75        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Apr24 240304 1.873 1.989 1.870 1.916 +0.081 141,543 273,748 +0 Hover/Click
May24 240304 2.012 2.132 2.011 2.073 +0.098 97,383 264,156 +0 Hover/Click
Jun24 240304 2.248 2.372 2.248 2.312 +0.100 39,066 73,298 +0 Hover/Click
Jul24 240304 2.484 2.627 2.484 2.567 +0.101 36,122 110,046 +0 Hover/Click
Aug24 240304 2.573 2.697 2.573 2.639 +0.101 20,496 44,296 +0 Hover/Click
Sep24 240304 2.563 2.679 2.562 2.623 +0.098 23,537 96,853 +0 Hover/Click
Oct24 240304 2.618 2.743 2.618 2.690 +0.092 28,510 106,528 +0 Hover/Click
Nov24 240304 3.027 3.113 3.027 3.071 +0.079 11,057 46,437 +0 Hover/Click
Dec24 240304 3.500 3.580 3.500 3.549 +0.072 5,744 53,228 +0 Hover/Click
Jan25 240304 3.771 3.849 3.771 3.818 +0.071 8,786 72,617 +0 Hover/Click
Feb25 240304 3.634 3.682 3.615 3.658 +0.067 2,895 36,086 +0 Hover/Click
Mar25 240304 3.252 3.320 3.252 3.302 +0.061 8,584 69,056 +0 Hover/Click
Apr25 240304 3.013 3.088 3.013 3.074 +0.059 7,069 54,791 +0 Hover/Click
May25 240304 3.077 3.119 3.064 3.106 +0.054 1,347 23,124 +0 Hover/Click
Jun25 240304 3.241 3.284 3.231 3.269 +0.050 552 9,736 +0 Hover/Click
Jul25 240304 3.416 3.451 3.402 3.434 +0.043 642 18,145 +0 Hover/Click
Total Volume and Open Interest 436,468 1,495,975 +0  
Brent Crude Oil(ICE) Weekly Monthly
May24 240304 83.50 84.08 82.57 82.80 -0.75 402,340 577,948 +0 Hover/Click
Jun24 240304 82.59 83.11 81.81 82.08 -0.61 234,406 329,138 +0 Hover/Click
Jul24 240304 81.81 82.28 81.12 81.41 -0.52 121,380 189,829 +0 Hover/Click
Aug24 240304 81.05 81.49 80.43 80.75 -0.43 59,398 103,672 +0 Hover/Click
Sep24 240304 80.37 80.75 79.74 80.11 -0.35 53,291 127,003 +0 Hover/Click
Oct24 240304 79.75 80.08 79.10 79.52 -0.29 28,816 76,786 +0 Hover/Click
Nov24 240304 79.15 79.46 78.53 78.97 -0.24 10,417 61,998 +0 Hover/Click
Dec24 240304 78.56 78.92 78.00 78.47 -0.19 65,873 217,409 +0 Hover/Click
Jan25 240304 78.25 78.33 77.48 77.97 -0.16 2,160 46,376 +0 Hover/Click
Feb25 240304 77.75 77.84 77.01 77.52 -0.12 1,517 45,494 +0 Hover/Click
Mar25 240304 77.32 77.42 76.60 77.14 -0.09 2,980 31,004 +0 Hover/Click
Apr25 240304 76.93 76.96 76.23 76.79 -0.05 787 18,532 +0 Hover/Click
May25 240304 76.34 76.45 76.34 76.45 -0.03 409 14,478 +0 Hover/Click
Jun25 240304 75.91 76.35 75.53 76.14 +0.01 8,193 73,766 +0 Hover/Click
Total Volume and Open Interest 1,010,319 2,165,682 +0  
Gas Oil(ICE) Weekly Monthly
Mar24 240304 847.50 848.25 819.25 828.50 -23.50 67,297 107,563 +0 Hover/Click
Apr24 240304 822.50 824.00 800.50 807.25 -20.25 126,782 159,175 +0 Hover/Click
May24 240304 803.75 804.75 785.00 791.00 -17.75 68,330 100,093 +0 Hover/Click
Jun24 240304 792.00 793.00 775.50 781.00 -15.75 60,186 94,952 +0 Hover/Click
Jul24 240304 784.00 784.75 769.00 774.25 -14.25 17,602 47,222 +0 Hover/Click
Aug24 240304 778.75 779.75 764.75 769.75 -13.00 7,899 40,468 +0 Hover/Click
Sep24 240304 775.00 775.50 761.75 766.75 -11.75 9,800 52,082 +0 Hover/Click
Oct24 240304 771.75 772.50 760.00 764.50 -11.00 4,517 37,241 +0 Hover/Click
Nov24 240304 763.00 764.75 754.00 758.50 -10.25 2,605 21,758 +0 Hover/Click
Dec24 240304 757.50 757.75 746.75 751.25 -9.50 21,790 79,880 +0 Hover/Click
Total Volume and Open Interest 393,285 819,106 +0  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240304 79.99 80.40 78.57 78.74 -1.23 42,793 78,200 +0 Hover/Click
May24 240304 79.09 79.52 77.95 78.17 -0.92 70,421 78,015 +0 Hover/Click
Jun24 240304 78.38 78.74 77.34 77.61 -0.72 61,568 88,072 +0 Hover/Click
Jul24 240304 77.49 77.94 76.71 77.01 -0.58 32,554 27,802 +0 Hover/Click
Aug24 240304 76.72 77.07 76.07 76.38 -0.46 17,673 16,876 +0 Hover/Click
Sep24 240304 76.09 76.09 75.38 75.74 -0.35 8,949 37,981 +0 Hover/Click
Oct24 240304 75.29 75.31 74.72 75.10 -0.27 1,189 13,511 +0 Hover/Click
Nov24 240304 74.52 74.52 74.52 74.52 -0.20 431 13,151 +0 Hover/Click
Dec24 240304 74.06 74.12 73.64 73.97 -0.14 8,815 83,808 +0 Hover/Click
Jan25 240304 73.45 73.45 73.45 73.45 -0.07 215 8,554 +0 Hover/Click
Feb25 240304 72.98 72.98 72.98 72.98 -0.01 24 3,894 +0 Hover/Click
Mar25 240304 72.54 72.54 72.54 72.54 +0.02 131 5,247 +0 Hover/Click
Apr25 240304 72.16 72.16 72.16 72.16 +0.07 40 3,030 +0 Hover/Click
May25 240304 71.80 71.80 71.80 71.80 +0.09 21 3,681 +0 Hover/Click
Jun25 240304 71.46 71.46 71.46 71.46 +0.11 885 18,979 +0 Hover/Click
Jul25 240304 71.09 71.09 71.09 71.09 +0.14 1 3,609 +0 Hover/Click
Total Volume and Open Interest 247,078 560,612 +0  
US Dollar Index(ICE) Weekly Monthly
Mar24 240304 103.795 103.915 103.675 103.777 -0.023 18,004 27,838 +0 Hover/Click
Jun24 240304 103.425 103.525 103.345 103.423 -0.007 162 1,067 +0 Hover/Click
Sep24 240304 103.080 103.080 103.000 103.073 -0.007 0 13 +0 Hover/Click
Total Volume and Open Interest 18,166 28,918 +0  
Australian Dollar(CME) Weekly Monthly
Mar24 240304 65.29 65.38 65.10 65.13 -0.21 105,924 213,112 +0 Hover/Click
Jun24 240304 65.46 65.55 65.29 65.31 -0.21 503 3,409 +0 Hover/Click
Sep24 240304 65.46 65.68 65.45 65.45 -0.20 6 173 +0 Hover/Click
Total Volume and Open Interest 106,457 217,253 +0  
British Pound(CME) Weekly Monthly
Mar24 240304 126.55 127.09 126.55 126.92 +0.28 116,033 191,927 +0 Hover/Click
Jun24 240304 126.68 127.13 126.63 126.98 +0.28 841 14,469 +0 Hover/Click
Sep24 240304 126.74 127.07 126.69 127.02 +0.29 6 609 +0 Hover/Click
Total Volume and Open Interest 117,015 209,765 +0  
Canadian Dollar(CME) Weekly Monthly
Mar24 240304 73.79 73.84 73.64 73.65 -0.12 96,487 164,177 +0 Hover/Click
Jun24 240304 73.89 73.94 73.73 73.75 -0.12 786 8,161 +0 Hover/Click
Sep24 240304 73.89 74.02 73.85 73.85 -0.11 30 1,648 +0 Hover/Click
Dec24 240304 73.98 74.11 73.94 73.94 -0.10 52 828 +0 Hover/Click
Total Volume and Open Interest 97,410 175,303 +0  
Japanese Yen(CME) Weekly Monthly
Mar24 240304 66.77 66.90 66.57 66.57 -0.22 250,993 293,479 +0 Hover/Click
Jun24 240304 67.73 67.83 67.51 67.52 -0.20 6,016 13,535 +0 Hover/Click
Sep24 240304 68.65 68.72 68.40 68.41 -0.22 63 441 +0 Hover/Click
Total Volume and Open Interest 257,783 308,375 +0  
Swiss Franc(CME) Weekly Monthly
Mar24 240304 113.40 113.73 112.98 113.16 -0.24 42,169 70,223 +0 Hover/Click
Jun24 240304 114.48 114.85 114.10 114.28 -0.25 402 708 +0 Hover/Click
Sep24 240304 115.45 115.92 115.25 115.40 -0.25 1 83 +0 Hover/Click
Total Volume and Open Interest 42,578 71,204 +0  
EuroFX(CME) Weekly Monthly
Mar24 240304 108.49 108.73 108.44 108.62 +0.14 274,847 694,566 +0 Hover/Click
Jun24 240304 108.89 109.14 108.85 109.03 +0.14 2,533 15,572 +0 Hover/Click
Sep24 240304 109.43 109.51 109.27 109.45 +0.15 110 1,639 +0 Hover/Click
Total Volume and Open Interest 278,331 715,655 +0  
Mexican Peso(CME) Weekly Monthly
Mar24 240304 586.25 588.75 586.13 588.38 +2.25 67,581 266,504 +0 Hover/Click
Jun24 240304 578.50 580.38 578.00 580.13 +2.25 3,410 4,500 +0 Hover/Click
Total Volume and Open Interest 70,992 271,012 +0  
Brazilian Real(CME) Weekly Monthly
Apr24 240304 201.45 201.95 201.25 201.70 +0.30 10,955 48,011 +0  
May24 240304 201.00 201.25 200.65 201.05 +0.25 18 12 +0  
Jun24 240304 200.45 200.45 200.45 200.45 +0.20       Hover/Click
Jul24 240304 199.85 199.85 199.85 199.85 +0.15        
Total Volume and Open Interest 10,973 48,023 +0  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240304 120~000 120~000 119~040 119~190 -0~140 37,227 51,214 +0 Hover/Click
Jun24 240304 119~300 120~000 119~050 119~190 -0~140 774,241 1,447,442 +0 Hover/Click
Sep24 240304 119~280 119~280 119~110 119~190 -0~140 27 106 +0 Hover/Click
Total Volume and Open Interest 811,495 1,498,762 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240304 110~145 110~145 110~045 110~070 -0~090 85,058 19,658 +0 Hover/Click
Jun24 240304 111~005 111~010 110~210 110~240 -0~090 3,109,426 4,284,145 +0 Hover/Click
Sep24 240304 111~115 111~115 111~045 111~080 -0~090 28 353 +0 Hover/Click
Total Volume and Open Interest 3,194,512 4,304,156 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240304 106~302 106~304 106~230 106~236 -0~074 58,631 46,751 +0 Hover/Click
Jun24 240304 107~116 107~116 107~026 107~040 -0~076 1,864,750 5,775,672 +0 Hover/Click
Sep24 240304 107~146 107~146 107~146 107~146 -0~076       Hover/Click
Total Volume and Open Interest 1,923,381 5,822,423 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240304 102~035 102~035 101~314 102~000 -0~042 73,218 31,194 +0 Hover/Click
Jun24 240304 102~187 102~187 102~133 102~136 -0~051 1,004,002 3,664,594 +0 Hover/Click
Sep24 240304 102~302 102~302 102~302 102~302 -0~051       Hover/Click
Total Volume and Open Interest 1,077,220 3,695,788 +0  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240304 94.795 94.800 94.790 94.795 -0.005 46,089 191,192 +0  
Jun24 240304 94.975 94.985 94.940 94.950 -0.040 144,093 263,014 +0  
Sep24 240304 95.235 95.245 95.175 95.190 -0.065 125,941 217,444 +0  
Dec24 240304 95.500 95.510 95.430 95.445 -0.080 142,650 313,249 +0  
Mar25 240304 95.720 95.735 95.650 95.660 -0.090 70,855 175,672 +0  
Jun25 240304 95.900 95.910 95.835 95.840 -0.085 72,266 151,462 +0  
Sep25 240304 96.030 96.045 95.970 95.975 -0.080 52,905 121,310 +0  
Dec25 240304 96.125 96.145 96.075 96.080 -0.075 52,758 151,141 +0  
Mar26 240304 96.185 96.210 96.135 96.150 -0.065 23,210 97,089 +0  
Jun26 240304 96.235 96.255 96.195 96.205 -0.055 21,078 63,599 +0  
Sep26 240304 96.265 96.300 96.230 96.245 -0.050 15,711 45,652 +0  
Dec26 240304 96.305 96.330 96.265 96.280 -0.045 17,022 53,504 +0  
Mar27 240304 96.330 96.355 96.300 96.310 -0.045 4,604 37,909 +0  
Jun27 240304 96.350 96.380 96.325 96.330 -0.045 3,729 27,412 +0  
Sep27 240304 96.370 96.390 96.335 96.345 -0.045 4,003 20,339 +0  
Dec27 240304 96.365 96.395 96.345 96.350 -0.045 3,594 17,145 +0  
Mar28 240304 96.360 96.380 96.340 96.350 -0.040 1,992 9,388 +0  
Jun28 240304 96.365 96.390 96.335 96.350 -0.035 1,519 4,777 +0  
Total Volume and Open Interest 814,176 2,152,254 +0  
Ultra T-Bond(CBOT)
Mar24 240304 126~30 126~30 126~01 126~19 -0~17 16,375 34,315 +0  
Jun24 240304 128~23 128~27 127~23 128~11 -0~17 526,218 1,587,914 +0  
Sep24 240304 129~17 129~17 129~17 129~17 -0~17        
Total Volume and Open Interest 542,593 1,622,229 +0  
Ultra 10-Yr T-Note(CBOT)
Mar24 240304 114~180 114~180 114~055 114~095 -0~110 33,718 74,739 +0  
Jun24 240304 114~255 114~255 114~095 114~145 -0~115 825,683 2,046,242 +0  
Sep24 240304 114~255 114~255 114~255 114~255 -0~115        
Total Volume and Open Interest 859,401 2,120,981 +0  
30 Day Federal Funds(CBOT)
Mar24 240304 94.675 94.675 94.673 94.673 unch 30,385 202,811 +0  
Apr24 240304 94.680 94.680 94.675 94.675 -0.005 63,180 466,652 +0  
May24 240304 94.735 94.740 94.720 94.720 -0.020 76,992 362,544 +0  
Jun24 240304 94.840 94.840 94.805 94.810 -0.030 14,360 65,377 +0  
Jul24 240304 94.905 94.910 94.860 94.865 -0.040 57,081 163,902 +0  
Aug24 240304 95.065 95.070 95.000 95.005 -0.065 32,334 116,935 +0  
Total Volume and Open Interest 316,333 1,540,518 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240304 146.34 146.57 146.28 146.39 +0.15 1,180 13,179 +18 Hover/Click
Jun24 240304 145.76 145.87 145.76 145.76 +0.12 71 137 +42 Hover/Click
Sep24 240304 145.76 145.76 145.76 145.76 +0.12       Hover/Click
Total Volume and Open Interest 1,251 13,316 +60  
Euro-Buxl(EUREX)
Mar24 240304 133.06 133.62 132.30 133.04 -0.16 212,466 270,392 +0  
Jun24 240304 133.18 133.74 132.42 133.16 -0.16 27,220 41,961 +0  
Sep24 240304 134.68 134.68 134.68 134.68 -0.40        
Total Volume and Open Interest 239,686 312,353 +0  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240304 132.68 132.94 132.46 132.76 unch 1,628,257 1,521,070 +0 Hover/Click
Jun24 240304 132.36 132.56 132.08 132.37 -0.01 234,729 251,735 +0 Hover/Click
Sep24 240304 133.04 133.04 133.04 133.04 -0.32 0 20 +0 Hover/Click
Total Volume and Open Interest 1,862,986 1,772,825 +0  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240304 116.24 116.38 116.15 116.24 -0.05 1,551,684 1,590,521 +0 Hover/Click
Jun24 240304 117.81 117.92 117.68 117.79 -0.06 434,388 335,831 +0 Hover/Click
Sep24 240304 117.34 117.34 117.34 117.34 -0.10       Hover/Click
Total Volume and Open Interest 1,986,072 1,926,352 +0  
Euro-Schatz(EUREX)
Mar24 240304 105.21 105.21 105.10 105.13 -0.05 1,469,270 2,569,646 +0  
Jun24 240304 105.75 105.75 105.63 105.67 -0.04 468,641 497,835 +0  
Sep24 240304 106.93 106.93 106.93 106.93 -0.10        
Total Volume and Open Interest 1,937,911 3,067,481 +0  
3-Mth Euribor(EUREX)
Mar24 240304 96.080 96.085 96.075 96.080 unch 937 1,638 +0  
Jun24 240304 96.320 96.345 96.315 96.330 unch 5,846 2,206 +0  
Sep24 240304 96.680 96.700 96.670 96.680 -0.010 34,793 2,449 +0  
Total Volume and Open Interest 137,844 17,125 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240304 98~08 98~08 97~25 97~30 -0~10 1,768 11,730 +0 Hover/Click
Jun24 240304 98~04 98~14 97~29 98~01 -0~09 377,798 584,509 +0 Hover/Click
Total Volume and Open Interest 379,566 596,555 +0  
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 240304 96.080 96.090 96.075 96.075 unch 267,094 902,684 +0  
Jun24 240304 96.335 96.345 96.310 96.325 unch 361,999 683,452 +0  
Sep24 240304 96.700 96.705 96.655 96.675 -0.010 253,607 426,627 +0  
Total Volume and Open Interest 2,326,976 4,749,056 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240304 95.66 95.67 95.66 95.67 unch 10,270 195,087 +0  
Jun24 240304 95.72 95.74 95.72 95.74 +0.02 20,552 312,288 +0  
Sep24 240304 95.82 95.86 95.81 95.85 +0.02 18,686 223,147 +0  
Dec24 240304 95.94 95.98 95.93 95.97 +0.03 17,182 214,217 +0  
Mar25 240304 96.05 96.10 96.04 96.09 +0.03 11,970 122,089 +0  
Jun25 240304 96.15 96.20 96.13 96.18 +0.03 14,568 106,803 +0  
Sep25 240304 96.22 96.27 96.20 96.25 +0.03 5,951 81,168 +0  
Dec25 240304 96.28 96.33 96.26 96.31 +0.03 7,474 85,194 +0  
Mar26 240304 96.30 96.35 96.28 96.33 +0.03 919 8,603 +0  
Jun26 240304 96.26 96.32 96.26 96.32 +0.04 332 1,585 +0  
Total Volume and Open Interest 107,929 1,351,314 +0  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240304 95.85 95.90 95.82 95.89 +0.04 151,300 1,104,305 +0  
Jun24 240304 95.88 95.88 95.88 95.88 +0.04 144 564 +0  
Total Volume and Open Interest 151,444 1,104,869 +0  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240304 96.29 96.34 96.26 96.32 +0.03 199,415 817,526 +0  
Jun24 240304 96.34 96.36 96.34 96.36 +0.04 0 21 +0  
Total Volume and Open Interest 199,415 817,547 +0  
Gold(CMX) Weekly Monthly
Apr24 240304 2091.6 2128.4 2088.1 2126.3 +30.6 227,074 324,203 +0 Hover/Click
Jun24 240304 2111.7 2148.8 2108.5 2146.8 +30.8 9,725 50,641 +0 Hover/Click
Aug24 240304 2130.3 2166.3 2127.0 2165.5 +30.9 1,415 23,862 +0 Hover/Click
Oct24 240304 2149.2 2184.9 2146.4 2184.0 +31.3 432 6,036 +0 Hover/Click
Dec24 240304 2166.3 2204.0 2163.3 2202.2 +31.9 357 12,691 +0 Hover/Click
Feb25 240304 2186.2 2219.9 2183.2 2219.9 +32.4 11 1,620 +0 Hover/Click
Apr25 240304 2235.1 2235.1 2235.1 2235.1 +32.5 2 442 +0 Hover/Click
Jun25 240304 2251.1 2251.1 2251.1 2251.1 +32.6 2 831 +0 Hover/Click
Aug25 240304 2251.1 2265.7 2250.6 2265.7 +32.6 0 14 +0 Hover/Click
Oct25 240304 2280.0 2280.0 2280.0 2280.0 +32.6 0 8 +0 Hover/Click
Dec25 240304 2283.8 2293.3 2283.8 2293.3 +32.6 2 1,536 +0 Hover/Click
Total Volume and Open Interest 239,731 424,082 +0  
Silver(CMX) Weekly Monthly
Mar24 240304 2315.5 2393.0 2303.0 2377.9 +62.9 517 1,502 +0 Hover/Click
May24 240304 2337.0 2416.0 2323.0 2399.1 +62.7 56,323 116,090 +0 Hover/Click
Jul24 240304 2353.5 2437.5 2345.5 2421.4 +63.4 1,263 11,813 +0 Hover/Click
Sep24 240304 2368.0 2458.5 2367.5 2443.5 +64.0 363 6,513 +0 Hover/Click
Dec24 240304 2403.5 2487.5 2395.5 2472.7 +65.0 202 5,681 +0 Hover/Click
Mar25 240304 2436.0 2502.5 2425.5 2501.8 +65.8 243 410 +0 Hover/Click
May25 240304 2519.8 2519.8 2519.8 2519.8 +66.5 0 3 +0 Hover/Click
Total Volume and Open Interest 59,402 142,861 +0  
Platinum(NYMEX) Weekly Monthly
Apr24 240304 892.3 907.5 887.6 904.3 +16.3 24,809 73,689 +0 Hover/Click
Jul24 240304 901.6 916.0 897.0 913.3 +16.1 2,522 13,618 +0 Hover/Click
Oct24 240304 912.3 924.1 905.4 921.8 +15.3 926 3,848 +0 Hover/Click
Jan25 240304 918.1 932.2 915.0 930.0 +14.5 415 1,300 +0 Hover/Click
Total Volume and Open Interest 28,686 92,494 +0  
Palladium(NYMEX) Weekly Monthly
Mar24 240304 956.50 964.90 956.00 964.90 +12.10 17 33 +0 Hover/Click
Jun24 240304 965.00 979.00 949.50 973.40 +10.90 2,792 20,623 +0 Hover/Click
Sep24 240304 981.20 981.20 981.20 981.20 +10.50 36 98 +0 Hover/Click
Total Volume and Open Interest 2,845 20,800 +0  
Copper(CMX) Weekly Monthly
Mar24 240304 384.50 388.15 384.35 385.20 -0.30 2,054 4,568 +0 Hover/Click
May24 240304 385.75 388.80 384.35 385.70 -0.45 63,448 116,551 +0 Hover/Click
Jul24 240304 387.60 390.60 386.35 387.90 -0.25 11,578 32,527 +0 Hover/Click
Sep24 240304 389.90 392.30 388.35 389.75 -0.20 4,950 17,634 +0 Hover/Click
Dec24 240304 389.85 393.95 389.85 391.35 -0.20 1,900 12,818 +0 Hover/Click
Total Volume and Open Interest 85,152 190,765 +0  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240304 39114 39125 38906 39022 -120 147,273 100,566 +0 Hover/Click
Jun24 240304 39535 39555 39344 39456 -118 1,133 1,138 +0 Hover/Click
Sep24 240304 39495 39495 39495 39495 -110 1 13 +0 Hover/Click
Dec24 240304 39723 39723 39723 39723 -111 0 1 +0 Hover/Click
Total Volume and Open Interest 148,407 101,718 +0  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240304 5142.00 5157.75 5132.00 5138.25 -7.75 1,790,702 2,255,281 +0 Hover/Click
Jun24 240304 5205.75 5220.00 5194.25 5200.75 -7.25 18,296 83,558 +0 Hover/Click
Sep24 240304 5261.25 5275.00 5249.50 5255.75 -6.75 194 4,239 +0 Hover/Click
Dec24 240304 5302.00 5323.50 5302.00 5306.75 -5.50 6 3,007 +0 Hover/Click
Total Volume and Open Interest 1,809,198 2,346,816 +0  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240304 18336.00 18377.75 18234.25 18262.00 -76.25 680,147 292,831 +0 Hover/Click
Jun24 240304 18587.50 18623.50 18479.25 18509.75 -74.25 3,853 3,502 +0 Hover/Click
Sep24 240304 18801.50 18834.00 18704.00 18724.25 -72.75 20 132 +0 Hover/Click
Total Volume and Open Interest 684,020 296,613 +0  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240304 2918.50 2950.30 2912.50 2932.90 +19.20 15,084 38,487 +0 Hover/Click
Jun24 240304 2974.90 2979.10 2964.00 2965.90 +20.10 1 4 +0 Hover/Click
Sep24 240304 2978.80 2978.80 2978.80 2978.80 +20.00       Hover/Click
Total Volume and Open Interest 15,085 38,491 +0  
Volatility Index(CBOE)
Mar24 240304 14.00 14.15 13.95 14.03 -0.02 61,879 156,841 +0  
Apr24 240304 15.10 15.15 14.97 15.05 -0.05 43,544 88,562 +0  
May24 240304 15.76 15.85 15.65 15.75 unch 12,364 47,388 +0  
Jun24 240304 16.25 16.40 16.15 16.30 +0.05 5,253 24,084 +0  
Total Volume and Open Interest 130,843 357,047 +0  
S & P 600(CME)
Mar24 240304 1320.10 1322.00 1303.80 1305.20 -7.40 11 723 +0  
Jun24 240304 1320.40 1320.40 1320.40 1320.40 -8.00        
Total Volume and Open Interest 11 723 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240304 2076.00 2096.80 2073.10 2075.80 -2.40 247,225 515,955 +0 Hover/Click
Jun24 240304 2104.60 2125.00 2097.20 2099.90 -2.30 1,333 2,989 +0 Hover/Click
Sep24 240304 2119.80 2128.20 2119.80 2119.80 -2.70 0 19 +0 Hover/Click
Total Volume and Open Interest 248,558 518,963 +0  
Nikkei 225(CME)
Mar24 240304 40170 40365 40010 40105 -115 10,723 17,483 +0  
Jun24 240304 40010 40170 39835 39940 -90 263 526 +0  
Total Volume and Open Interest 10,986 18,009 +0  
Nikkei 225(SGX) Weekly Monthly
Mar24 240304 39955 40360 39895 40120 +865 39,946 110,874 -700  
Jun24 240304 39710 40100 39640 39885 +885 2,800 9,027 +2,428  
Sep24 240304 39810 39810 39810 39810 +860 0 134 +0  
Total Volume and Open Interest 43,166 128,405 +1,518  
Nikkei 225 Mini(JPX)
Mar24 240304 40000 40355 39890 40150 +150 866,153 437,088 +0  
Jun24 240304 39740 40100 39640 39900 +900 77,719 29,158 +1,856  
Sep24 240304 39685 40035 39590 39840 +890 1,102 2,390 +3  
Total Volume and Open Interest 960,979 494,778 -3,978  
Nikkei 225(JPX)
Mar24 240304 40000 40350 39890 40150 +150 60,302 215,043 +0  
Jun24 240304 39740 40090 39640 39900 +160 8,080 37,943 +0  
Sep24 240304 39810 40030 39690 39840 +150 28 2,085 +0  
Total Volume and Open Interest 68,433 310,544 +0  
Nikkei 225(CME) Yen
Mar24 240304 40170 40355 40010 40105 -115 32,997 49,956 +0  
Jun24 240304 39930 40090 39760 39860 -105 3,410 3,208 +0  
Sep24 240304 40130 40130 40130 40130 -75 0 1 +0  
Total Volume and Open Interest 36,407 53,165 +0  
Nikkei 225(CME) e-Mini Yen
Mar24 240304 40105 40105 40105 40105 -115 0 1 +0  
Jun24 240304 39850 39860 39850 39860 -105        
Sep24 240304 40130 40130 40130 40130 -75        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240304 7951.0 7979.5 7927.0 7967.5 +21.0 50,285 177,086 +0  
Apr24 240304 7970.0 7988.0 7966.5 7987.0 +21.0 11 56 +0  
May24 240304 7915.5 7915.5 7915.5 7915.5 +22.0        
Jun24 240304 7858.0 7879.0 7854.5 7868.5 +21.0 2 167 +0  
Sep24 240304 7936.5 7936.5 7936.5 7936.5 +21.0        
Dec24 240304 7981.5 7981.5 7981.5 7981.5 +19.5 0 10 +0  
Total Volume and Open Interest 50,298 177,319 +0  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240304 16555 16640 16440 16552 +2 121,907 123,686 +0  
Apr24 240304 16600 16700 16505 16613 -1 743 1,308 +0  
May24 240304 16549 16586 16549 16586 +19 10 77 +0  
Total Volume and Open Interest 123,086 136,798 +0  
DAX(EUREX) Weekly Monthly
Mar24 240304 17774.0 17794.0 17711.0 17743.0 -21.0 57,096 76,523 +0  
Jun24 240304 18051.0 18054.0 17985.0 18017.0 -19.0 53 509 +0  
Sep24 240304 18185.0 18185.0 18185.0 18185.0 -18.0 0 1 +0  
Total Volume and Open Interest 57,149 77,154 +0  
Mini-DAX(EUREX)
Mar24 240304 17775.0 17795.0 17710.0 17743.0 -21.0 38,483 13,218 +0  
Jun24 240304 18046.0 18058.0 17996.0 18017.0 -19.0 163 319 +0  
Sep24 240304 18185.0 18185.0 18185.0 18185.0 -18.0 1 1 +0  
Total Volume and Open Interest 38,647 13,538 +0  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240304 4911 4930 4904 4918 +17 961,324 2,720,142 +0  
Jun24 240304 4865 4884 4858 4871 +17 5,967 141,504 +0  
Sep24 240304 4908 4908 4908 4908 +18 0 3,519 +0  
Total Volume and Open Interest 967,291 2,879,327 +0  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240304 11412 11414 11340 11372 -48 30,168 168,039 +0  
Jun24 240304 11282 11293 11240 11260 -48 32 6,890 +0  
Sep24 240304 11320 11320 11289 11289 -48 0 1 +0  
Total Volume and Open Interest 30,200 175,093 +0  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240304 7667.50 7667.50 7601.00 7614.00 -55.50 113,044 538,547 +0  
Jun24 240304 7688.00 7688.00 7639.00 7641.00 -55.00 77 1,843 +0  
Sep24 240304 7661.00 7661.00 7661.00 7661.00 -57.00 0 91 +0  
Total Volume and Open Interest 113,121 541,046 +0  
SPI 200(SFE) Weekly Monthly
Mar24 240304 7721.0 7742.0 7681.0 7706.0 -11.0 48,704 284,291 +0  
Jun24 240304 7763.0 7780.0 7755.0 7755.0 -10.0 10 241 +0  
Sep24 240304 7722.0 7722.0 7722.0 7722.0 -10.0 1 1 +0  
Total Volume and Open Interest 48,715 284,577 +0  
FTSE MIB(ISE)
Mar24 240304 32965.00 32990.00 32865.00 32954.00 -15.00 14,362 110,731 +0  
Jun24 240304 32385.00 32410.00 32300.00 32382.00 -17.00 48 1,106 +0  
Sep24 240304 32509.00 32509.00 32509.00 32509.00 -10.00 0 5 +0  
Total Volume and Open Interest 14,410 111,842 +0  
KOSPI 200(KFE)
Mar24 240304 359.20 362.80 358.80 361.40 +5.65 198,182 289,699 -8,311  
Jun24 240304 358.65 363.90 358.65 362.75 +6.10 749 39,113 -19  
Sep24 240304 364.05 365.00 363.75 363.75 +3.40 0 7,084 +0  
Total Volume and Open Interest 192,796 362,049 +0  
GSCI(CME) Weekly Monthly
Mar24 240304 565.90 565.95 559.75 560.65 -4.25 0 657 +0  
Apr24 240304 560.10 564.50 560.10 560.10 -4.25        
May24 240304 557.60 557.60 557.60 557.60 -9.25        
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