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 +4.00 763 1,617 -586 Hover/Click
May24 240304 1152.25 1165.75 1151.00 1155.00 +3.75 104,105 340,916 -1,510 Hover/Click
Jul24 240304 1162.00 1175.50 1161.75 1165.25 +4.00 42,299 167,970 +1,026 Hover/Click
Aug24 240304 1158.75 1170.25 1158.00 1162.50 +5.25 4,666 23,818 +750 Hover/Click
Sep24 240304 1146.75 1157.25 1146.25 1151.50 +6.00 3,420 13,292 +145 Hover/Click
Nov24 240304 1140.75 1150.50 1139.00 1146.25 +6.50 18,651 122,243 +1,673 Hover/Click
Jan25 240304 1150.25 1159.50 1149.75 1155.50 +6.25 2,361 10,946 +94 Hover/Click
Mar25 240304 1149.25 1158.75 1149.00 1154.50 +5.75 4,070 14,316 +689 Hover/Click
May25 240304 1150.25 1161.50 1150.25 1157.75 +6.00 1,057 7,282 +404 Hover/Click
Jul25 240304 1164.25 1167.50 1160.00 1164.25 +6.50 243 3,121 +37 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 +5.50 173 3,519 +16 Hover/Click
Jan26 240304 1143.00 1143.00 1143.00 1143.00 +5.75 0 13 +0 Hover/Click
Total Volume and Open Interest 181,808 709,360 +2,738  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240304 337.90 339.60 334.00 335.20 +1.20 1,179 1,330 -873 Hover/Click
May24 240304 332.90 337.50 332.40 333.50 +1.20 59,569 242,869 +1,865 Hover/Click
Jul24 240304 334.90 339.10 334.60 335.60 +1.50 29,044 106,258 -503 Hover/Click
Aug24 240304 336.20 339.80 335.50 336.60 +1.40 7,560 24,287 +259 Hover/Click
Sep24 240304 337.50 340.40 336.50 337.50 +1.20 5,505 18,873 +332 Hover/Click
Oct24 240304 338.70 340.10 336.50 337.50 +1.00 2,104 13,335 -45 Hover/Click
Dec24 240304 340.90 343.40 339.60 340.60 +0.60 8,792 48,319 +917 Hover/Click
Jan25 240304 343.50 344.50 340.90 341.90 +0.80 674 5,072 +140 Hover/Click
Mar25 240304 342.30 344.40 341.10 341.90 +0.70 526 3,176 +92 Hover/Click
May25 240304 345.00 345.50 342.30 343.20 +0.80 118 1,392 +29 Hover/Click
Total Volume and Open Interest 115,133 467,537 +2,217  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240304 44.79 44.97 44.54 44.65 +0.03 700 1,003 -239 Hover/Click
May24 240304 45.19 45.68 44.95 45.17 +0.01 67,442 242,964 +1,017 Hover/Click
Jul24 240304 45.59 46.05 45.36 45.58 +0.02 23,477 129,357 +1,260 Hover/Click
Aug24 240304 45.50 45.91 45.28 45.47 +0.02 4,793 31,239 +388 Hover/Click
Sep24 240304 45.21 45.70 45.06 45.30 +0.04 2,281 20,073 +2 Hover/Click
Oct24 240304 45.02 45.45 44.84 45.09 +0.08 1,720 15,469 +139 Hover/Click
Dec24 240304 45.01 45.46 44.81 45.08 +0.10 8,181 75,075 +1,061 Hover/Click
Jan25 240304 45.04 45.52 44.89 45.15 +0.09 633 6,349 +55 Hover/Click
Mar25 240304 45.12 45.54 44.94 45.21 +0.10 472 5,030 +59 Hover/Click
May25 240304 45.41 45.67 45.08 45.33 +0.09 77 2,108 +29 Hover/Click
Total Volume and Open Interest 109,967 532,326 +3,880  
Canola(WCE) Weekly Monthly
Mar24 240304 579.6 579.6 579.6 579.6 +5.2 0 273 -51 Hover/Click
May24 240304 589.6 597.8 589.4 596.0 +5.2 17,001 184,281 +416 Hover/Click
Jul24 240304 596.8 605.6 596.8 604.0 +5.8 12,820 70,682 +4,131 Hover/Click
Nov24 240304 606.1 612.5 605.6 611.3 +5.5 3,560 42,092 +1,036 Hover/Click
Jan25 240304 617.6 617.9 614.5 616.9 +5.2 86 1,612 +30 Hover/Click
Mar25 240304 619.9 619.9 619.0 619.0 +5.2 0 78 +0 Hover/Click
Total Volume and Open Interest 33,467 299,040 +5,562  
Corn(CBOT) Weekly Monthly
Mar24 240304 412.00 420.75 412.00 417.50 +5.25 3,475 5,292 -1,272 Hover/Click
May24 240304 424.00 433.50 424.00 430.00 +5.25 152,580 646,743 +2,546 Hover/Click
Jul24 240304 435.25 444.25 435.00 441.25 +5.00 77,041 316,791 +5,047 Hover/Click
Sep24 240304 444.25 452.00 443.50 450.25 +5.00 24,849 190,073 +2,655 Hover/Click
Dec24 240304 457.00 465.00 457.00 463.00 +3.75 38,865 276,308 +4,875 Hover/Click
Mar25 240304 469.50 478.25 469.50 476.50 +3.50 6,996 34,178 +3,111 Hover/Click
May25 240304 478.00 484.75 477.75 483.25 +3.50 1,308 4,742 +273 Hover/Click
Jul25 240304 480.75 487.50 480.25 486.25 +3.75 781 7,044 +234 Hover/Click
Sep25 240304 472.75 475.00 470.00 474.50 +3.25 29 1,159 +3 Hover/Click
Dec25 240304 472.00 477.50 471.75 477.00 +3.50 758 15,664 +252 Hover/Click
Total Volume and Open Interest 306,688 1,499,365 +17,727  
Wheat(CBOT) Weekly Monthly
Mar24 240304 564.00 564.75 563.50 563.50 +3.50 549 531 -387 Hover/Click
May24 240304 559.25 568.00 553.00 564.00 +6.25 68,452 195,824 +3,849 Hover/Click
Jul24 240304 562.75 571.00 557.00 567.25 +6.00 28,087 107,514 +2,602 Hover/Click
Sep24 240304 569.75 578.75 565.50 575.25 +5.50 9,277 34,739 +1,252 Hover/Click
Dec24 240304 584.75 593.00 580.75 590.25 +5.50 5,322 36,946 +420 Hover/Click
Mar25 240304 598.00 607.00 595.00 604.50 +5.25 1,475 5,325 +425 Hover/Click
Total Volume and Open Interest 114,997 384,115 +8,663  
Wheat(KCBT) Weekly Monthly
Mar24 240304 602.50 602.50 602.50 602.50 +22.50 155 150 -159 Hover/Click
May24 240304 565.00 581.00 561.00 580.25 +15.75 35,944 118,663 -2,395 Hover/Click
Jul24 240304 555.50 568.00 552.00 567.00 +11.50 22,325 76,368 +2,003 Hover/Click
Sep24 240304 566.50 576.25 561.50 575.00 +9.75 7,006 28,875 +291 Hover/Click
Dec24 240304 585.00 593.00 578.75 591.75 +9.25 4,490 26,703 +1,071 Hover/Click
Mar25 240304 597.00 607.25 594.50 606.25 +9.00 497 1,452 +89 Hover/Click
May25 240304 613.50 614.00 601.50 613.50 +9.25 95 597 +14 Hover/Click
Total Volume and Open Interest 70,574 253,168 +934  
Wheat(MGE) Weekly Monthly
Mar24 240304 648.25 648.25 648.25 648.25 unch 60 54 -50 Hover/Click
May24 240304 643.75 660.50 643.00 659.50 +15.75 5,500 41,938 +512 Hover/Click
Jul24 240304 648.75 663.50 647.00 662.75 +14.75 2,591 13,681 +307 Hover/Click
Sep24 240304 654.75 669.75 653.75 668.50 +14.00 662 6,686 +295 Hover/Click
Dec24 240304 669.75 682.25 668.00 681.75 +13.00 238 3,288 +48 Hover/Click
Mar25 240304 687.50 693.75 687.00 693.75 +12.50 37 189 -2 Hover/Click
Total Volume and Open Interest 9,088 65,870 +1,110  
Oats(CBOT) Weekly Monthly
Mar24 240304 375.00 375.00 375.00 375.00 -3.25 24 2 -31 Hover/Click
May24 240304 370.75 372.50 364.25 368.50 -3.25 426 2,394 +65 Hover/Click
Jul24 240304 365.00 366.00 362.00 362.00 -2.75 49 296 +37 Hover/Click
Sep24 240304 343.50 354.75 343.50 354.75 -9.25 1 11 +1 Hover/Click
Total Volume and Open Interest 507 2,780 +78  
Rough Rice(CBOT) Weekly Monthly
Mar24 240304 18.18 18.18 17.94 17.94 -0.27 3 39 -50 Hover/Click
May24 240304 18.51 18.70 18.26 18.33 -0.28 648 9,855 -38 Hover/Click
Jul24 240304 18.70 18.75 18.44 18.49 -0.19 24 301 +8 Hover/Click
Sep24 240304 14.52 14.59 14.40 14.41 -0.11 101 1,992 +59 Hover/Click
Total Volume and Open Interest 776 12,260 -21  
Live Cattle(CME) Weekly Monthly
Apr24 240304 188.285 188.950 186.550 186.685 -1.765 37,986 127,080 +1,581 Hover/Click
Jun24 240304 183.985 184.250 182.350 182.580 -1.420 16,961 78,811 +2,235 Hover/Click
Aug24 240304 182.700 183.000 181.600 181.935 -0.765 9,717 45,857 +1,971 Hover/Click
Oct24 240304 185.750 185.900 184.750 185.150 -0.650 6,250 29,700 -127 Hover/Click
Dec24 240304 189.130 189.330 188.500 188.830 -0.420 2,787 17,325 +202 Hover/Click
Feb25 240304 192.350 192.450 191.735 192.130 -0.320 833 7,765 +258 Hover/Click
Total Volume and Open Interest 75,175 313,574 +6,382  
Feeder Cattle(CME) Weekly Monthly
Mar24 240304 252.985 253.080 250.950 251.550 -1.435 2,177 6,499 -35 Hover/Click
Apr24 240304 258.000 258.230 255.450 255.750 -2.250 7,518 17,798 +275 Hover/Click
May24 240304 260.185 260.550 257.480 257.775 -2.410 4,700 11,739 +273 Hover/Click
Aug24 240304 269.630 269.630 267.800 268.100 -1.550 2,167 9,879 -43 Hover/Click
Sep24 240304 270.380 270.435 268.730 269.085 -1.350 659 3,259 +82 Hover/Click
Oct24 240304 270.400 270.400 269.025 269.380 -1.120 392 4,015 +11 Hover/Click
Nov24 240304 268.400 269.000 267.880 268.450 -0.825 158 2,035 +13 Hover/Click
Total Volume and Open Interest 17,867 56,319 +597  
Lean Hogs(CME) Weekly Monthly
Apr24 240304 88.100 88.100 86.150 86.280 -1.800 27,459 92,600 -1,341 Hover/Click
May24 240304 92.050 92.180 91.350 91.980 -0.070 566 5,470 +304  
Jun24 240304 101.800 102.350 101.250 102.130 +0.080 13,070 53,837 +2,048 Hover/Click
Jul24 240304 102.950 103.500 102.450 103.300 +0.300 7,816 24,382 +1,340 Hover/Click
Aug24 240304 102.050 102.380 101.700 102.080 unch 6,378 28,887 +91 Hover/Click
Oct24 240304 85.500 86.200 85.500 86.080 +0.280 3,604 29,435 +447 Hover/Click
Dec24 240304 76.830 77.450 76.630 77.380 +0.250 1,791 17,181 +301 Hover/Click
Feb25 240304 79.730 80.000 79.450 79.980 +0.230 609 3,216 +139 Hover/Click
Total Volume and Open Interest 61,425 256,356 +3,427  
Class III Milk(CME) Weekly Monthly
Mar24 240304 16.77 16.82 16.65 16.70 -0.07 515 3,966 -50 Hover/Click
Apr24 240304 16.76 16.84 16.57 16.58 -0.20 936 5,164 +350 Hover/Click
May24 240304 17.22 17.22 17.04 17.05 -0.17 266 2,831 +128 Hover/Click
Jun24 240304 17.72 17.72 17.60 17.62 -0.13 152 1,893 +68 Hover/Click
Jul24 240304 18.05 18.05 18.00 18.02 -0.04 22 1,293 +15 Hover/Click
Aug24 240304 18.33 18.39 18.30 18.39 -0.09 2 1,190 +2 Hover/Click
Sep24 240304 18.60 18.61 18.58 18.61 -0.10 0 1,045 +0 Hover/Click
Oct24 240304 18.65 18.65 18.65 18.65 -0.06 0 875 +0 Hover/Click
Nov24 240304 18.58 18.58 18.54 18.58 -0.02 0 961 +0 Hover/Click
Dec24 240304 18.18 18.18 18.17 18.18 +0.08 1 797 +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 3 207 +3 Hover/Click
Mar25 240304 18.10 18.10 18.10 18.10 unch 0 216 +0 Hover/Click
Total Volume and Open Interest 1,897 20,979 +516  
Cocoa(ICE) Weekly Monthly
Mar24 240304 7057 7057 7057 7057 +231 5 28 -321 Hover/Click
May24 240304 6457 6677 6350 6586 +259 24,380 83,375 -4,538 Hover/Click
Jul24 240304 6106 6177 6001 6129 +146 12,762 47,140 +504 Hover/Click
Sep24 240304 5773 5842 5703 5818 +144 8,674 36,732 +108 Hover/Click
Dec24 240304 5422 5494 5364 5483 +139 5,159 29,342 +1,159 Hover/Click
Mar25 240304 5150 5233 5116 5224 +122 2,155 12,416 +903 Hover/Click
May25 240304 4975 5058 4953 5048 +107 813 3,258 +287 Hover/Click
Total Volume and Open Interest 54,217 215,163 -1,824  
Coffee "C"(ICE) Weekly Monthly
Mar24 240304 199.20 199.40 197.40 197.40 +3.60 23 499 -111 Hover/Click
May24 240304 183.50 189.60 183.45 186.90 +3.60 20,888 109,510 -1,311 Hover/Click
Jul24 240304 181.40 186.75 181.40 184.50 +3.10 10,810 47,288 +752 Hover/Click
Sep24 240304 180.90 185.85 180.90 183.75 +2.65 3,896 26,805 +581 Hover/Click
Dec24 240304 180.60 185.00 180.60 183.15 +2.20 1,912 20,157 +312 Hover/Click
Mar25 240304 182.50 185.10 182.50 183.30 +2.10 322 7,136 +41 Hover/Click
Total Volume and Open Interest 38,155 214,811 +274  
Orange Juice(ICE) Weekly Monthly
Mar24 240304 361.25 361.25 361.25 361.25 +5.85 70 332 -340 Hover/Click
May24 240304 357.65 368.00 350.15 364.25 +5.85 704 6,467 +56 Hover/Click
Jul24 240304 350.65 360.60 346.70 359.55 +4.90 83 1,150 -31 Hover/Click
Sep24 240304 352.55 357.00 352.35 355.90 +4.05 51 337 +50 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 908 8,336 -265  
Sugar #11(ICE) Weekly Monthly
May24 240304 21.13 21.43 20.55 20.60 -0.49 80,094 300,061 +3,232 Hover/Click
Jul24 240304 20.96 21.20 20.42 20.48 -0.43 41,712 192,625 +4,443 Hover/Click
Oct24 240304 21.04 21.26 20.59 20.64 -0.37 25,189 142,423 +3,223 Hover/Click
Mar25 240304 21.30 21.48 20.88 20.95 -0.31 15,131 87,232 +115 Hover/Click
May25 240304 20.70 20.83 20.33 20.45 -0.22 8,524 35,624 +681 Hover/Click
Jul25 240304 20.31 20.39 20.00 20.08 -0.20 5,074 25,999 +436 Hover/Click
Oct25 240304 20.18 20.22 19.91 19.99 -0.15 2,400 22,470 -118 Hover/Click
Mar26 240304 20.29 20.30 20.07 20.13 -0.12 849 9,886 -23 Hover/Click
May26 240304 19.70 19.70 19.49 19.56 -0.11 654 3,647 +196 Hover/Click
Total Volume and Open Interest 180,175 826,664 +12,368  
London Cocoa(LCE) Weekly Monthly
Mar24 240304 5608 5917 5591 5867 +247 7,994 14,880 -15,795 Hover/Click
May24 240304 5280 5575 5275 5564 +264 16,759 60,213 -863 Hover/Click
Jul24 240304 4930 5100 4905 5067 +149 8,596 48,496 +441 Hover/Click
Sep24 240304 4642 4789 4625 4766 +124 4,422 43,381 -124 Hover/Click
Dec24 240304 4281 4409 4274 4400 +102 4,027 47,568 +171 Hover/Click
Mar25 240304 4065 4187 4060 4177 +93 2,211 47,332 +240 Hover/Click
May25 240304 3951 4018 3943 4015 +80 618 6,012 +300 Hover/Click
Total Volume and Open Interest 44,902 271,108 -15,501  
London Sugar(LCE) Weekly Monthly
May24 240304 604.60 608.30 592.10 593.00 -9.60 13,386 40,044 -797 Hover/Click
Aug24 240304 589.10 593.50 576.50 577.50 -10.30 3,475 14,084 +607 Hover/Click
Oct24 240304 582.90 586.00 570.00 570.90 -9.80 1,840 8,768 +155 Hover/Click
Dec24 240304 582.00 583.10 569.00 569.30 -9.10 779 5,687 +83 Hover/Click
Mar25 240304 579.10 581.60 568.70 569.20 -8.60 611 5,977 +121 Hover/Click
Total Volume and Open Interest 20,344 77,532 +272  
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 27,852 129,700 -1,391 Hover/Click
Jul24 240304 93.77 96.37 91.81 93.37 -0.40 18,114 70,777 -1,658 Hover/Click
Oct24 240304 84.80 86.14 84.80 85.70 -0.20 19 73 +0 Hover/Click
Dec24 240304 82.80 84.20 81.75 83.26 +0.31 9,809 60,100 +1,770 Hover/Click
Mar25 240304 82.68 84.20 81.91 83.37 +0.35 1,269 5,288 +134 Hover/Click
Total Volume and Open Interest 57,224 268,389 -1,144  
Crude Oil(NYM) Weekly Monthly
Apr24 240304 80.14 80.41 78.56 78.73 -1.24 363,417 284,231 -441 Hover/Click
May24 240304 79.23 79.53 77.93 78.17 -0.92 175,926 179,779 +793 Hover/Click
Jun24 240304 78.42 78.75 77.31 77.61 -0.72 130,586 182,627 +8,210 Hover/Click
Jul24 240304 77.62 77.97 76.70 77.01 -0.58 44,962 108,034 +2,071 Hover/Click
Aug24 240304 76.82 77.19 76.03 76.38 -0.46 21,310 58,015 +2,002 Hover/Click
Sep24 240304 76.08 76.43 75.34 75.73 -0.36 38,382 99,504 +2,054 Hover/Click
Oct24 240304 75.42 75.69 74.68 75.10 -0.27 9,814 52,665 -115 Hover/Click
Nov24 240304 74.92 75.01 74.11 74.52 -0.20 4,743 43,188 +1,214 Hover/Click
Dec24 240304 74.12 74.41 73.48 73.97 -0.14 60,050 179,144 -733 Hover/Click
Jan25 240304 73.53 73.78 73.03 73.45 -0.07 2,968 37,638 +337 Hover/Click
Feb25 240304 72.86 73.14 72.48 72.98 unch 1,221 24,489 +250 Hover/Click
Mar25 240304 72.43 72.61 72.10 72.54 +0.02 7,354 35,278 +2,128 Hover/Click
Apr25 240304 72.50 72.50 71.78 72.16 +0.07 386 16,817 +192 Hover/Click
May25 240304 70.98 71.80 70.98 71.80 +0.09 302 11,304 +62 Hover/Click
Jun25 240304 71.23 71.60 70.83 71.46 +0.11 9,983 70,963 +544 Hover/Click
Jul25 240304 70.97 71.09 70.97 71.09 +0.14 340 14,317 +35 Hover/Click
Total Volume and Open Interest 892,967 1,634,686 +19,779  
e-miNY Crude Oil(NYM)
Apr24 240304 80.025 80.425 78.575 78.750 -1.225 9,200 2,624 +495  
May24 240304 79.175 79.525 77.975 78.175 -0.925 796 189 -18  
Jun24 240304 78.475 78.725 77.375 77.600 -0.725 197 301 +104  
Jul24 240304 77.725 77.950 76.725 77.000 -0.600 8 27 -4  
Aug24 240304 76.800 77.175 76.075 76.375 -0.475 10 61 +0  
Sep24 240304 75.500 76.400 75.375 75.750 -0.350 0 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 75 164 -52  
Jan25 240304 73.450 73.450 73.450 73.450 -0.075 0 2 +0  
Total Volume and Open Interest 10,286 3,492 +525  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240304 271.29 271.29 263.54 264.72 -5.70 53,350 93,115 -3,398 Hover/Click
May24 240304 264.21 264.82 258.45 259.72 -4.38 37,534 49,480 -752 Hover/Click
Jun24 240304 259.89 260.35 254.79 256.10 -3.51 24,488 48,690 +92 Hover/Click
Jul24 240304 258.38 258.55 253.59 254.85 -2.95 10,193 19,783 -1,383 Hover/Click
Aug24 240304 257.23 257.57 252.99 254.22 -2.59 5,466 18,492 +9 Hover/Click
Sep24 240304 257.26 257.36 252.96 254.21 -2.38 5,585 16,239 +650 Hover/Click
Oct24 240304 256.12 256.12 252.71 253.96 -2.20 1,735 9,400 +237 Hover/Click
Nov24 240304 254.07 254.23 251.88 253.12 -2.05 1,249 8,242 +36 Hover/Click
Dec24 240304 254.02 254.15 250.51 251.66 -1.96 3,829 21,445 +312 Hover/Click
Jan25 240304 251.85 252.73 249.38 250.44 -1.84 503 5,687 +19 Hover/Click
Feb25 240304 249.75 250.88 247.95 248.86 -1.80 355 1,780 -135 Hover/Click
Mar25 240304 247.24 248.70 245.98 246.88 -1.76 542 2,325 +66 Hover/Click
Apr25 240304 244.75 244.75 244.28 244.28 -1.71 319 1,750 +147 Hover/Click
May25 240304 242.43 242.43 242.43 242.43 -1.71 124 884 +43 Hover/Click
Total Volume and Open Interest 146,194 306,798 -3,879  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240304 261.45 262.44 257.44 258.57 -2.87 47,354 104,120 +1,073 Hover/Click
May24 240304 260.05 261.35 256.58 257.69 -2.78 34,632 71,955 -137 Hover/Click
Jun24 240304 257.49 258.05 253.41 254.44 -2.82 23,455 54,240 -189 Hover/Click
Jul24 240304 252.97 253.73 249.24 250.22 -2.75 15,723 32,593 -732 Hover/Click
Aug24 240304 248.56 248.93 244.59 245.55 -2.63 9,161 21,278 -346 Hover/Click
Sep24 240304 242.70 242.70 238.63 239.69 -2.28 10,474 30,293 -674 Hover/Click
Oct24 240304 220.44 221.15 217.51 218.96 -1.80 5,544 11,623 -1,317 Hover/Click
Nov24 240304 212.50 214.15 211.10 212.57 -1.36 2,468 8,201 +133 Hover/Click
Dec24 240304 209.19 209.41 206.60 208.00 -1.07 3,540 19,943 -181 Hover/Click
Jan25 240304 205.13 206.56 204.34 205.57 -0.89 699 5,577 +157 Hover/Click
Total Volume and Open Interest 154,538 371,104 -1,863  
e-miNY RBOB Gasoline(NYM)
Apr24 240304 258.57 258.57 258.57 258.57 -2.87 1 1 +1  
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 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Apr24 240304 1.873 1.989 1.870 1.916 +0.081 105,501 267,552 -6,196 Hover/Click
May24 240304 2.012 2.132 2.011 2.073 +0.098 65,207 272,217 +8,061 Hover/Click
Jun24 240304 2.248 2.372 2.248 2.312 +0.100 22,920 75,813 +2,515 Hover/Click
Jul24 240304 2.484 2.627 2.484 2.567 +0.101 24,945 111,563 +1,517 Hover/Click
Aug24 240304 2.573 2.697 2.573 2.639 +0.101 13,156 43,504 -792 Hover/Click
Sep24 240304 2.563 2.679 2.562 2.623 +0.098 13,515 97,634 +781 Hover/Click
Oct24 240304 2.618 2.743 2.618 2.690 +0.092 20,205 107,559 +1,031 Hover/Click
Nov24 240304 3.027 3.113 3.027 3.071 +0.079 4,494 46,881 +444 Hover/Click
Dec24 240304 3.500 3.580 3.500 3.549 +0.072 3,521 52,565 -663 Hover/Click
Jan25 240304 3.771 3.849 3.771 3.818 +0.071 6,824 73,842 +1,225 Hover/Click
Feb25 240304 3.634 3.682 3.615 3.658 +0.067 2,433 36,641 +555 Hover/Click
Mar25 240304 3.252 3.320 3.252 3.302 +0.061 5,706 69,716 +660 Hover/Click
Apr25 240304 3.013 3.088 3.013 3.074 +0.059 4,056 55,854 +1,063 Hover/Click
May25 240304 3.077 3.119 3.064 3.106 +0.054 1,074 22,893 -231 Hover/Click
Jun25 240304 3.241 3.284 3.231 3.269 +0.050 619 9,771 +35 Hover/Click
Jul25 240304 3.416 3.451 3.402 3.434 +0.043 550 17,986 -159 Hover/Click
Total Volume and Open Interest 297,123 1,505,914 +9,939  
Brent Crude Oil(ICE) Weekly Monthly
May24 240304 83.50 84.08 82.57 82.80 -0.75 402,472 593,033 +15,085 Hover/Click
Jun24 240304 82.59 83.11 81.81 82.08 -0.61 304,016 344,209 +15,071 Hover/Click
Jul24 240304 81.81 82.28 81.12 81.41 -0.52 161,928 196,565 +6,736 Hover/Click
Aug24 240304 81.05 81.49 80.43 80.75 -0.43 75,815 106,378 +2,706 Hover/Click
Sep24 240304 80.37 80.75 79.74 80.11 -0.35 64,631 129,240 +2,237 Hover/Click
Oct24 240304 79.75 80.08 79.10 79.52 -0.29 30,460 78,343 +1,557 Hover/Click
Nov24 240304 79.15 79.46 78.53 78.97 -0.24 16,105 64,279 +2,281 Hover/Click
Dec24 240304 78.56 78.92 78.00 78.47 -0.19 84,232 219,595 +2,186 Hover/Click
Jan25 240304 78.25 78.33 77.48 77.97 -0.16 8,132 47,461 +1,085 Hover/Click
Feb25 240304 77.75 77.84 77.01 77.52 -0.12 2,636 45,611 +117 Hover/Click
Mar25 240304 77.32 77.42 76.60 77.14 -0.09 4,594 30,902 -102 Hover/Click
Apr25 240304 76.93 76.96 76.23 76.79 -0.05 1,111 18,470 -62 Hover/Click
May25 240304 76.34 76.45 76.34 76.45 -0.03 981 14,723 +245 Hover/Click
Jun25 240304 75.91 76.35 75.53 76.14 +0.01 9,574 74,722 +956 Hover/Click
Total Volume and Open Interest 1,184,267 2,217,765 +52,083  
Gas Oil(ICE) Weekly Monthly
Mar24 240304 847.50 848.25 819.25 828.50 -23.50 43,271 101,138 -6,425 Hover/Click
Apr24 240304 822.50 824.00 800.50 807.25 -20.25 97,431 165,364 +6,189 Hover/Click
May24 240304 803.75 804.75 785.00 791.00 -17.75 59,248 102,059 +1,966 Hover/Click
Jun24 240304 792.00 793.00 775.50 781.00 -15.75 44,890 94,562 -390 Hover/Click
Jul24 240304 784.00 784.75 769.00 774.25 -14.25 13,124 47,763 +541 Hover/Click
Aug24 240304 778.75 779.75 764.75 769.75 -13.00 6,996 40,705 +237 Hover/Click
Sep24 240304 775.00 775.50 761.75 766.75 -11.75 9,384 52,855 +773 Hover/Click
Oct24 240304 771.75 772.50 760.00 764.50 -11.00 4,328 37,434 +193 Hover/Click
Nov24 240304 763.00 764.75 754.00 758.50 -10.25 2,214 21,854 +96 Hover/Click
Dec24 240304 757.50 757.75 746.75 751.25 -9.50 15,430 79,406 -474 Hover/Click
Total Volume and Open Interest 302,311 822,065 +2,959  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240304 79.99 80.40 78.57 78.74 -1.23 51,377 77,414 -786 Hover/Click
May24 240304 79.09 79.52 77.95 78.17 -0.92 80,884 78,996 +981 Hover/Click
Jun24 240304 78.38 78.74 77.34 77.61 -0.72 69,204 87,845 -227 Hover/Click
Jul24 240304 77.49 77.94 76.71 77.01 -0.58 38,860 29,492 +1,690 Hover/Click
Aug24 240304 76.72 77.07 76.07 76.38 -0.46 20,297 17,248 +372 Hover/Click
Sep24 240304 76.09 76.09 75.38 75.74 -0.35 16,240 38,986 +1,005 Hover/Click
Oct24 240304 75.29 75.31 74.72 75.10 -0.27 3,190 12,943 -568 Hover/Click
Nov24 240304 74.52 74.52 74.52 74.52 -0.20 817 13,185 +34 Hover/Click
Dec24 240304 74.06 74.12 73.64 73.97 -0.14 12,059 83,788 -20 Hover/Click
Jan25 240304 73.45 73.45 73.45 73.45 -0.07 176 8,502 -52 Hover/Click
Feb25 240304 72.98 72.98 72.98 72.98 -0.01 194 3,878 -16 Hover/Click
Mar25 240304 72.54 72.54 72.54 72.54 +0.02 675 5,393 +146 Hover/Click
Apr25 240304 72.16 72.16 72.16 72.16 +0.07 126 3,040 +10 Hover/Click
May25 240304 71.80 71.80 71.80 71.80 +0.09 51 3,681 +0 Hover/Click
Jun25 240304 71.46 71.46 71.46 71.46 +0.11 1,223 19,113 +134 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 296,725 563,667 +3,055  
US Dollar Index(ICE) Weekly Monthly
Mar24 240304 103.795 103.915 103.675 103.777 -0.023 16,876 27,541 -297 Hover/Click
Jun24 240304 103.425 103.525 103.345 103.423 -0.007 327 1,107 +40 Hover/Click
Sep24 240304 103.080 103.080 103.000 103.073 -0.007 0 13 +0 Hover/Click
Total Volume and Open Interest 17,203 28,661 -257  
Australian Dollar(CME) Weekly Monthly
Mar24 240304 65.29 65.38 65.10 65.13 -0.21 92,444 213,547 +435 Hover/Click
Jun24 240304 65.46 65.55 65.29 65.31 -0.21 942 3,651 +242 Hover/Click
Sep24 240304 65.46 65.68 65.45 65.45 -0.20 7 174 +1 Hover/Click
Total Volume and Open Interest 93,413 217,928 +675  
British Pound(CME) Weekly Monthly
Mar24 240304 126.55 127.09 126.55 126.92 +0.28 95,471 193,402 +1,475 Hover/Click
Jun24 240304 126.68 127.13 126.63 126.98 +0.28 1,842 15,133 +664 Hover/Click
Sep24 240304 126.74 127.07 126.69 127.02 +0.29 132 604 -5 Hover/Click
Total Volume and Open Interest 97,725 212,097 +2,332  
Canadian Dollar(CME) Weekly Monthly
Mar24 240304 73.79 73.84 73.64 73.65 -0.12 90,782 166,627 +2,450 Hover/Click
Jun24 240304 73.89 73.94 73.73 73.75 -0.12 2,019 8,944 +783 Hover/Click
Sep24 240304 73.89 74.02 73.85 73.85 -0.11 119 1,690 +42 Hover/Click
Dec24 240304 73.98 74.11 73.94 73.94 -0.10 21 839 +11 Hover/Click
Total Volume and Open Interest 93,087 178,624 +3,321  
Japanese Yen(CME) Weekly Monthly
Mar24 240304 66.77 66.90 66.57 66.57 -0.22 195,862 292,161 -1,318 Hover/Click
Jun24 240304 67.73 67.83 67.51 67.52 -0.20 4,770 14,247 +712 Hover/Click
Sep24 240304 68.65 68.72 68.40 68.41 -0.22 32 442 +1 Hover/Click
Total Volume and Open Interest 201,150 307,794 -581  
Swiss Franc(CME) Weekly Monthly
Mar24 240304 113.40 113.73 112.98 113.16 -0.24 34,979 73,689 +3,466 Hover/Click
Jun24 240304 114.48 114.85 114.10 114.28 -0.25 342 769 +61 Hover/Click
Sep24 240304 115.45 115.92 115.25 115.40 -0.25 0 83 +0 Hover/Click
Total Volume and Open Interest 35,342 74,731 +3,527  
EuroFX(CME) Weekly Monthly
Mar24 240304 108.49 108.73 108.44 108.62 +0.14 223,251 691,660 -2,906 Hover/Click
Jun24 240304 108.89 109.14 108.85 109.03 +0.14 5,094 15,972 +400 Hover/Click
Sep24 240304 109.43 109.51 109.27 109.45 +0.15 25 1,651 +12 Hover/Click
Total Volume and Open Interest 229,879 713,830 -1,825  
Mexican Peso(CME) Weekly Monthly
Mar24 240304 586.25 588.75 586.13 588.38 +2.25 55,279 270,101 +3,597 Hover/Click
Jun24 240304 578.50 580.38 578.00 580.13 +2.25 862 5,210 +710 Hover/Click
Total Volume and Open Interest 56,143 275,319 +4,307  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240304 61.0700 61.1100 60.8900 60.9400 -0.1200 27,259 46,187 -1,394 Hover/Click
Jun24 240304 61.0700 61.1100 60.8900 60.9400 -0.1200 293 459 +240 Hover/Click
Total Volume and Open Interest 27,552 46,648 -1,154  
Brazilian Real(CME) Weekly Monthly
Apr24 240304 201.45 201.95 201.25 201.70 +0.30 11,082 48,220 +209  
May24 240304 201.00 201.25 200.65 201.05 +0.25 5 11 -1  
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 11,087 48,231 +208  
Bitcoin RR(CME) Weekly Monthly
Mar24 240304 63760 68765 63055 68480 +4655 10,098 18,400 +753 Hover/Click
Apr24 240304 64400 69520 63840 69225 +4750 1,755 7,010 +419 Hover/Click
May24 240304 65095 70195 64425 69930 +4880 159 427 +24 Hover/Click
Jun24 240304 65930 70895 64995 70535 +4945 100 848 +31 Hover/Click
Jul24 240304 71115 71345 65575 71115 +5035       Hover/Click
Total Volume and Open Interest 12,114 26,741 +1,228  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240304 120~000 120~000 119~040 119~190 -0~140 4,739 49,051 -2,163 Hover/Click
Jun24 240304 119~300 120~000 119~050 119~190 -0~140 545,796 1,440,735 -6,707 Hover/Click
Sep24 240304 119~280 119~280 119~110 119~190 -0~140 24 102 -4 Hover/Click
Total Volume and Open Interest 550,559 1,489,888 -8,874  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240304 110~145 110~145 110~045 110~070 -0~090 27,414 12,927 -6,731 Hover/Click
Jun24 240304 111~005 111~010 110~210 110~240 -0~090 2,716,603 4,258,249 -25,896 Hover/Click
Sep24 240304 111~115 111~115 111~045 111~080 -0~090 47 345 -8 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240304 106~302 106~304 106~230 106~236 -0~074 19,423 21,759 -24,992 Hover/Click
Jun24 240304 107~116 107~116 107~026 107~040 -0~076 1,814,202 5,788,664 +12,992 Hover/Click
Sep24 240304 107~146 107~146 107~146 107~146 -0~076       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240304 102~035 102~035 101~314 102~000 -0~042 12,228 6,926 -24,268 Hover/Click
Jun24 240304 102~187 102~187 102~133 102~136 -0~051 1,212,969 3,626,872 -37,722 Hover/Click
Sep24 240304 102~302 102~302 102~302 102~302 -0~051 1 1 +1 Hover/Click
Total Volume and Open Interest 1,225,198 3,633,799 -61,989  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240304 94.795 94.800 94.790 94.795 -0.005 51,807 194,489 +3,297  
Jun24 240304 94.975 94.985 94.940 94.950 -0.040 77,909 261,147 -1,867  
Sep24 240304 95.235 95.245 95.175 95.190 -0.065 77,886 208,764 -8,680  
Dec24 240304 95.500 95.510 95.430 95.445 -0.080 104,761 304,039 -9,210  
Mar25 240304 95.720 95.735 95.650 95.660 -0.090 47,280 175,471 -201  
Jun25 240304 95.900 95.910 95.835 95.840 -0.085 44,983 147,342 -4,120  
Sep25 240304 96.030 96.045 95.970 95.975 -0.080 32,059 122,854 +1,544  
Dec25 240304 96.125 96.145 96.075 96.080 -0.075 36,363 152,099 +958  
Mar26 240304 96.185 96.210 96.135 96.150 -0.065 12,975 97,756 +667  
Jun26 240304 96.235 96.255 96.195 96.205 -0.055 11,249 65,462 +1,863  
Sep26 240304 96.265 96.300 96.230 96.245 -0.050 7,161 45,140 -512  
Dec26 240304 96.305 96.330 96.265 96.280 -0.045 7,993 52,218 -1,286  
Mar27 240304 96.330 96.355 96.300 96.310 -0.045 3,771 38,612 +703  
Jun27 240304 96.350 96.380 96.325 96.330 -0.045 3,448 27,965 +553  
Sep27 240304 96.370 96.390 96.335 96.345 -0.045 1,831 20,396 +57  
Dec27 240304 96.365 96.395 96.345 96.350 -0.045 1,904 16,962 -183  
Mar28 240304 96.360 96.380 96.340 96.350 -0.040 1,448 9,373 -15  
Jun28 240304 96.365 96.390 96.335 96.350 -0.035 729 4,826 +49  
Total Volume and Open Interest 531,957 2,137,515 -14,739  
Ultra T-Bond(CBOT)
Mar24 240304 126~30 126~30 126~01 126~19 -0~17 13,663 27,624 -6,691  
Jun24 240304 128~23 128~27 127~23 128~11 -0~17 343,886 1,586,413 -1,501  
Sep24 240304 129~17 129~17 129~17 129~17 -0~17        
Total Volume and Open Interest 357,549 1,614,037 -8,192  
Ultra 10-Yr T-Note(CBOT)
Mar24 240304 114~180 114~180 114~055 114~095 -0~110 10,839 54,265 -20,474  
Jun24 240304 114~255 114~255 114~095 114~145 -0~115 636,328 2,045,301 -941  
Sep24 240304 114~255 114~255 114~255 114~255 -0~115        
Total Volume and Open Interest 647,167 2,099,566 -21,415  
30 Day Federal Funds(CBOT)
Mar24 240304 94.675 94.675 94.673 94.673 unch 53,289 216,518 +13,707  
Apr24 240304 94.680 94.680 94.675 94.675 -0.005 124,478 489,175 +22,523  
May24 240304 94.735 94.740 94.720 94.720 -0.020 168,709 372,051 +9,507  
Jun24 240304 94.840 94.840 94.805 94.810 -0.030 31,949 68,977 +3,600  
Jul24 240304 94.905 94.910 94.860 94.865 -0.040 102,063 174,565 +10,663  
Aug24 240304 95.065 95.070 95.000 95.005 -0.065 50,344 124,480 +7,545  
Total Volume and Open Interest 586,994 1,611,752 +71,234  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240304 146.34 146.57 146.28 146.39 +0.04 1,225 13,067 -112 Hover/Click
Jun24 240304 145.76 145.87 145.76 145.76 +0.02 52 178 +41 Hover/Click
Sep24 240304 145.76 145.76 145.76 145.76 +0.02       Hover/Click
Total Volume and Open Interest 1,277 13,245 -71  
Euro-Buxl(EUREX)
Mar24 240304 133.06 133.62 132.30 133.04 -0.16 231,381 274,657 +4,265  
Jun24 240304 133.18 133.74 132.42 133.16 -0.16 98,213 103,698 +61,737  
Sep24 240304 134.68 134.68 134.68 134.68 -0.40        
Total Volume and Open Interest 329,594 378,355 +66,002  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240304 132.68 132.94 132.46 132.76 unch 1,701,654 1,457,405 -63,665 Hover/Click
Jun24 240304 132.36 132.56 132.08 132.37 -0.01 631,611 611,988 +360,253 Hover/Click
Sep24 240304 133.04 133.04 133.04 133.04 -0.32 0 20 +0 Hover/Click
Total Volume and Open Interest 2,333,265 2,069,413 +296,588  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240304 116.24 116.38 116.15 116.24 -0.05 1,965,608 1,651,507 +60,986 Hover/Click
Jun24 240304 117.81 117.92 117.68 117.79 -0.06 920,314 752,182 +416,351 Hover/Click
Sep24 240304 117.34 117.34 117.34 117.34 -0.10       Hover/Click
Total Volume and Open Interest 2,885,922 2,403,689 +477,337  
Euro-Schatz(EUREX)
Mar24 240304 105.21 105.21 105.10 105.13 -0.05 1,879,459 2,522,577 -47,069  
Jun24 240304 105.75 105.75 105.63 105.67 -0.04 1,043,484 1,073,904 +576,069  
Sep24 240304 106.93 106.93 106.93 106.93 -0.10        
Total Volume and Open Interest 2,922,943 3,596,481 +529,000  
3-Mth Euribor(EUREX)
Mar24 240304 96.080 96.085 96.075 96.080 unch 1,717 1,830 +192  
Jun24 240304 96.320 96.345 96.315 96.330 unch 33,501 2,302 +96  
Sep24 240304 96.680 96.700 96.670 96.680 -0.010 57,798 2,344 -105  
Total Volume and Open Interest 245,039 18,140 +1,015  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240304 98~08 98~08 97~25 97~30 -0~10 557 10,892 -838 Hover/Click
Jun24 240304 98~04 98~14 97~29 98~01 -0~09 257,313 579,520 -4,989 Hover/Click
Total Volume and Open Interest 257,870 590,728 -5,827  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240304 96.080 96.090 96.075 96.075 unch 227,361 915,455 +12,771  
Jun24 240304 96.335 96.345 96.310 96.325 unch 268,818 682,978 -474  
Sep24 240304 96.700 96.705 96.655 96.675 -0.010 200,829 422,083 -4,544  
Total Volume and Open Interest 1,886,892 4,754,967 +5,911  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240304 95.66 95.67 95.66 95.67 unch 21,550 191,602 -3,485  
Jun24 240304 95.72 95.74 95.72 95.74 +0.02 27,038 322,410 +10,122  
Sep24 240304 95.82 95.86 95.81 95.85 +0.02 14,639 223,814 +667  
Dec24 240304 95.94 95.98 95.93 95.97 +0.03 28,943 213,496 -721  
Mar25 240304 96.05 96.10 96.04 96.09 +0.03 11,249 121,555 -534  
Jun25 240304 96.15 96.20 96.13 96.18 +0.03 10,156 107,267 +464  
Sep25 240304 96.22 96.27 96.20 96.25 +0.03 8,535 78,925 -2,243  
Dec25 240304 96.28 96.33 96.26 96.31 +0.03 5,354 84,953 -241  
Mar26 240304 96.30 96.35 96.28 96.33 +0.03 618 8,607 +4  
Jun26 240304 96.26 96.32 96.26 96.32 +0.04 110 1,675 +90  
Total Volume and Open Interest 128,192 1,355,437 +4,123  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240304 95.85 95.90 95.82 95.89 +0.04 132,769 1,108,126 +3,821  
Jun24 240304 95.88 95.88 95.88 95.88 +0.04 646 1,068 +504  
Total Volume and Open Interest 133,415 1,109,194 +4,325  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240304 96.29 96.34 96.26 96.32 +0.03 157,399 821,290 +3,764  
Jun24 240304 96.34 96.36 96.34 96.36 +0.04 3,713 3,390 +3,369  
Total Volume and Open Interest 161,112 824,680 +7,133  
Gold(CMX) Weekly Monthly
Apr24 240304 2091.6 2128.4 2088.1 2126.3 +30.6 330,592 336,852 +12,649 Hover/Click
Jun24 240304 2111.7 2148.8 2108.5 2146.8 +30.8 46,814 67,638 +16,997 Hover/Click
Aug24 240304 2130.3 2166.3 2127.0 2165.5 +30.9 4,506 24,882 +1,020 Hover/Click
Oct24 240304 2149.2 2184.9 2146.4 2184.0 +31.3 1,373 6,243 +207 Hover/Click
Dec24 240304 2166.3 2204.0 2163.3 2202.2 +31.9 1,399 13,011 +320 Hover/Click
Feb25 240304 2186.2 2219.9 2183.2 2219.9 +32.4 162 1,623 +3 Hover/Click
Apr25 240304 2235.1 2235.1 2235.1 2235.1 +32.5 100 542 +100 Hover/Click
Jun25 240304 2251.1 2251.1 2251.1 2251.1 +32.6 0 831 +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 3 10 +2 Hover/Click
Dec25 240304 2283.8 2293.3 2283.8 2293.3 +32.6 1 1,537 +1 Hover/Click
Total Volume and Open Interest 386,218 454,383 +30,301  
Silver(CMX) Weekly Monthly
Mar24 240304 2315.5 2393.0 2303.0 2377.9 +62.9 964 894 -608 Hover/Click
May24 240304 2337.0 2416.0 2323.0 2399.1 +62.7 71,026 116,834 +744 Hover/Click
Jul24 240304 2353.5 2437.5 2345.5 2421.4 +63.4 1,775 11,966 +153 Hover/Click
Sep24 240304 2368.0 2458.5 2367.5 2443.5 +64.0 423 6,482 -31 Hover/Click
Dec24 240304 2403.5 2487.5 2395.5 2472.7 +65.0 233 5,763 +82 Hover/Click
Mar25 240304 2436.0 2502.5 2425.5 2501.8 +65.8 4 412 +2 Hover/Click
May25 240304 2519.8 2519.8 2519.8 2519.8 +66.5 0 3 +0 Hover/Click
Total Volume and Open Interest 75,124 143,210 +349  
Platinum(NYMEX) Weekly Monthly
Apr24 240304 892.3 907.5 887.6 904.3 +16.3 38,753 76,243 +2,554 Hover/Click
Jul24 240304 901.6 916.0 897.0 913.3 +16.1 4,031 14,779 +1,161 Hover/Click
Oct24 240304 912.3 924.1 905.4 921.8 +15.3 1,383 4,312 +464 Hover/Click
Jan25 240304 918.1 932.2 915.0 930.0 +14.5 297 1,403 +103 Hover/Click
Total Volume and Open Interest 44,471 96,773 +4,279  
Palladium(NYMEX) Weekly Monthly
Mar24 240304 956.50 964.90 956.00 964.90 +12.10 5 34 +1 Hover/Click
Jun24 240304 965.00 979.00 949.50 973.40 +10.90 2,441 20,911 +288 Hover/Click
Sep24 240304 981.20 981.20 981.20 981.20 +10.50 28 115 +17 Hover/Click
Total Volume and Open Interest 2,476 21,106 +306  
Copper(CMX) Weekly Monthly
Mar24 240304 384.50 388.15 384.35 385.20 -0.30 1,346 4,075 -493 Hover/Click
May24 240304 385.75 388.80 384.35 385.70 -0.45 63,311 116,845 +294 Hover/Click
Jul24 240304 387.60 390.60 386.35 387.90 -0.25 7,545 33,901 +1,374 Hover/Click
Sep24 240304 389.90 392.30 388.35 389.75 -0.20 2,942 17,660 +26 Hover/Click
Dec24 240304 389.85 393.95 389.85 391.35 -0.20 1,196 13,243 +425 Hover/Click
Total Volume and Open Interest 77,027 192,235 +1,470  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240304 39114 39125 38906 39022 -120 141,434 100,634 +68 Hover/Click
Jun24 240304 39535 39555 39344 39456 -118 1,129 1,250 +112 Hover/Click
Sep24 240304 39495 39495 39495 39495 -110 0 13 +0 Hover/Click
Dec24 240304 39723 39723 39723 39723 -111 0 1 +0 Hover/Click
Total Volume and Open Interest 142,563 101,898 +180  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240304 39103 39126 38905 39022 -120 81,243 22,777 -1,037 Hover/Click
Jun24 240304 39546 39555 39341 39456 -118 970 1,593 +122 Hover/Click
Sep24 240304 39507 39507 39412 39495 -110 0 11 +0 Hover/Click
Dec24 240304 39723 39723 39723 39723 -111 0 3 +0 Hover/Click
Total Volume and Open Interest 82,213 24,384 -915  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240304 5142.00 5157.75 5132.00 5138.25 -7.75 1,597,331 2,279,284 +24,003 Hover/Click
Jun24 240304 5205.75 5220.00 5194.25 5200.75 -7.25 18,556 86,504 +2,946 Hover/Click
Sep24 240304 5261.25 5275.00 5249.50 5255.75 -6.75 350 4,300 +61 Hover/Click
Dec24 240304 5302.00 5323.50 5302.00 5306.75 -5.50 48 3,015 +8 Hover/Click
Total Volume and Open Interest 1,616,288 2,373,842 +27,026  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240304 5141.50 5157.50 5132.00 5138.25 -7.75 743,459 210,939 -644 Hover/Click
Jun24 240304 5203.75 5220.75 5194.25 5200.75 -7.25 11,591 6,395 +1,040 Hover/Click
Sep24 240304 5260.00 5275.25 5250.00 5255.75 -6.75 172 616 +20 Hover/Click
Dec24 240304 5310.00 5320.00 5306.50 5306.75 -5.50 10 84 +9 Hover/Click
Total Volume and Open Interest 755,246 218,045 +430  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240304 18336.00 18377.75 18234.25 18262.00 -76.25 639,153 303,518 +10,687 Hover/Click
Jun24 240304 18587.50 18623.50 18479.25 18509.75 -74.25 3,556 3,982 +480 Hover/Click
Sep24 240304 18801.50 18834.00 18704.00 18724.25 -72.75 61 142 +10 Hover/Click
Total Volume and Open Interest 642,770 307,790 +11,177  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240304 18335.00 18378.25 18233.50 18262.00 -76.25 1,249,451 197,695 +6,032 Hover/Click
Jun24 240304 18557.75 18624.75 18482.25 18509.75 -74.25 24,713 7,930 +1,081 Hover/Click
Sep24 240304 18793.50 18834.75 18707.00 18724.25 -72.75 411 607 +95 Hover/Click
Total Volume and Open Interest 1,274,586 206,376 +7,209  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240304 2918.50 2950.30 2912.50 2932.90 +19.20 13,293 38,931 +444 Hover/Click
Jun24 240304 2974.90 2979.10 2964.00 2965.90 +20.10 1 5 +1 Hover/Click
Sep24 240304 2978.80 2978.80 2978.80 2978.80 +20.00       Hover/Click
Total Volume and Open Interest 13,294 38,936 +445  
Volatility Index(CBOE)
Mar24 240304 14.00 14.15 13.95 14.03 -0.02 69,641 155,672 -1,169  
Apr24 240304 15.10 15.15 14.97 15.05 -0.05 41,478 95,094 +6,532  
May24 240304 15.76 15.85 15.65 15.75 unch 12,498 48,384 +996  
Jun24 240304 16.25 16.40 16.15 16.30 +0.05 4,991 24,035 -49  
Total Volume and Open Interest 136,736 364,023 +6,976  
S & P 600(CME)
Mar24 240304 1320.10 1322.00 1303.80 1305.20 -7.40 0 723 +0  
Jun24 240304 1320.40 1320.40 1320.40 1320.40 -8.00        
Total Volume and Open Interest 0 723 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240304 2076.00 2096.80 2073.10 2075.80 -2.40 185,776 513,280 -2,675 Hover/Click
Jun24 240304 2104.60 2125.00 2097.20 2099.90 -2.30 1,082 3,241 +252 Hover/Click
Sep24 240304 2119.80 2128.20 2119.80 2119.80 -2.70 0 19 +0 Hover/Click
Total Volume and Open Interest 186,858 516,540 -2,423  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240304 2074.60 2096.90 2073.00 2075.80 -2.40 82,478 37,165 +465 Hover/Click
Jun24 240304 2099.90 2123.50 2097.00 2099.90 -2.30 1,022 1,267 +32 Hover/Click
Sep24 240304 2120.00 2138.10 2119.80 2119.80 -2.70 0 7 +0 Hover/Click
Total Volume and Open Interest 83,500 38,452 +497  
Nikkei 225(CME)
Mar24 240304 40170 40365 40010 40105 -115 12,956 17,576 +93  
Jun24 240304 40010 40170 39835 39940 -90 2,501 2,207 +1,681  
Total Volume and Open Interest 15,457 19,783 +1,774  
Nikkei 225(SGX) Weekly Monthly
Mar24 240304 39955 40360 39895 40120 +120 46,150 113,480 +2,606  
Jun24 240304 39710 40100 39640 39885 +120 4,215 11,490 +2,463  
Sep24 240304 39810 39810 39810 39810 +120 0 134 +0  
Total Volume and Open Interest 50,376 133,482 +5,077  
Nikkei 225 Mini(JPX)
Mar24 240304 40000 40355 39890 40150 +150 1,005,593 451,748 +14,660  
Jun24 240304 39740 40100 39640 39900 +160 110,760 48,065 +18,907  
Sep24 240304 39685 40035 39590 39840 +150 1,773 2,300 -90  
Total Volume and Open Interest 1,138,412 528,002 +33,224  
Nikkei 225(JPX)
Mar24 240304 40000 40350 39890 40150 +150 74,959 211,607 -3,436  
Jun24 240304 39740 40090 39640 39900 +160 14,200 42,845 +4,902  
Sep24 240304 39810 40030 39690 39840 +150 38 2,085 +0  
Total Volume and Open Interest 89,311 314,091 +3,547  
Nikkei 225(CME) Yen
Mar24 240304 40170 40355 40010 40105 -115 37,365 49,437 -519  
Jun24 240304 39930 40090 39760 39860 -105 3,427 4,829 +1,621  
Sep24 240304 40130 40130 40130 40130 -75 0 1 +0  
Total Volume and Open Interest 40,792 54,267 +1,102  
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 44,689 184,121 +7,035  
Apr24 240304 7970.0 7988.0 7966.5 7987.0 +21.0 31 61 +5  
May24 240304 7915.5 7915.5 7915.5 7915.5 +22.0        
Jun24 240304 7858.0 7879.0 7854.5 7868.5 +21.0 9 167 +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 44,729 184,359 +7,040  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240304 16555 16640 16440 16552 +2 123,844 123,246 -440  
Apr24 240304 16600 16700 16505 16613 -1 2,178 2,365 +1,057  
May24 240304 16549 16586 16549 16586 +19 1 78 +1  
Total Volume and Open Interest 126,457 137,500 +702  
DAX(EUREX) Weekly Monthly
Mar24 240304 17774.0 17794.0 17711.0 17743.0 -21.0 53,373 78,107 +1,584  
Jun24 240304 18051.0 18054.0 17985.0 18017.0 -19.0 122 526 +17  
Sep24 240304 18185.0 18185.0 18185.0 18185.0 -18.0 8 9 +8  
Total Volume and Open Interest 53,503 78,763 +1,609  
Mini-DAX(EUREX)
Mar24 240304 17775.0 17795.0 17710.0 17743.0 -21.0 42,827 13,516 +298  
Jun24 240304 18046.0 18058.0 17996.0 18017.0 -19.0 99 346 +27  
Sep24 240304 18185.0 18185.0 18185.0 18185.0 -18.0 0 1 +0  
Total Volume and Open Interest 42,926 13,863 +325  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240304 4911 4930 4904 4918 +17 780,378 2,662,894 -57,248  
Jun24 240304 4865 4884 4858 4871 +17 13,101 152,265 +10,761  
Sep24 240304 4908 4908 4908 4908 +18 0 3,519 +0  
Total Volume and Open Interest 793,479 2,832,840 -46,487  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240304 11412 11414 11340 11372 -48 29,747 170,242 +2,203  
Jun24 240304 11282 11293 11240 11260 -48 631 7,449 +559  
Sep24 240304 11320 11320 11289 11289 -48 0 1 +0  
Total Volume and Open Interest 30,378 177,855 +2,762  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240304 7667.50 7667.50 7601.00 7614.00 -55.50 97,908 539,353 +806  
Jun24 240304 7688.00 7688.00 7639.00 7641.00 -55.00 143 1,870 +27  
Sep24 240304 7661.00 7661.00 7661.00 7661.00 -57.00 0 91 +0  
Total Volume and Open Interest 98,051 541,879 +833  
SPI 200(SFE) Weekly Monthly
Mar24 240304 7721.0 7742.0 7681.0 7706.0 -11.0 45,162 287,393 +3,102  
Jun24 240304 7763.0 7780.0 7755.0 7755.0 -10.0 21 256 +15  
Sep24 240304 7722.0 7722.0 7722.0 7722.0 -10.0 0 1 +0  
Total Volume and Open Interest 45,183 287,694 +3,117  
FTSE MIB(ISE)
Mar24 240304 32965.00 32990.00 32865.00 32954.00 -15.00 9,708 111,377 +646  
Jun24 240304 32385.00 32410.00 32300.00 32382.00 -17.00 202 1,121 +15  
Sep24 240304 32509.00 32509.00 32509.00 32509.00 -10.00 0 5 +0  
Total Volume and Open Interest 9,910 112,503 +661  
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 33 683 +26  
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 33 683 +26  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9