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 Tue March 05, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240305 1147.00 1147.00 1138.75 1140.75 -6.25 763 1,617 -586 Hover/Click
May24 240305 1155.00 1158.75 1146.75 1149.00 -6.00 104,105 340,916 -1,510 Hover/Click
Jul24 240305 1165.25 1168.25 1157.50 1159.00 -6.25 42,299 167,970 +1,026 Hover/Click
Aug24 240305 1163.50 1164.50 1155.00 1156.25 -6.25 4,666 23,818 +750 Hover/Click
Sep24 240305 1152.50 1153.25 1144.50 1147.75 -3.75 3,420 13,292 +145 Hover/Click
Nov24 240305 1146.25 1148.75 1139.75 1144.25 -2.00 18,651 122,243 +1,673 Hover/Click
Jan25 240305 1156.00 1158.00 1149.75 1153.75 -1.75 2,361 10,946 +94 Hover/Click
Mar25 240305 1155.00 1156.50 1149.00 1153.00 -1.50 4,070 14,316 +689 Hover/Click
May25 240305 1157.00 1159.50 1152.25 1155.75 -2.00 1,057 7,282 +404 Hover/Click
Jul25 240305 1163.25 1165.50 1159.00 1162.00 -2.25 243 3,121 +37 Hover/Click
Aug25 240305 1157.25 1157.25 1157.25 1157.25 -2.00 0 18 +0 Hover/Click
Sep25 240305 1138.75 1138.75 1138.75 1138.75 -0.75 0 28 +0 Hover/Click
Nov25 240305 1129.00 1136.75 1129.00 1133.00 -1.50 173 3,519 +16 Hover/Click
Jan26 240305 1141.50 1141.50 1141.50 1141.50 -1.50 0 13 +0 Hover/Click
Total Volume and Open Interest 181,808 709,360 +2,738  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240305 335.50 335.50 329.30 331.20 -4.00 1,179 1,330 -873 Hover/Click
May24 240305 333.50 334.30 329.00 329.90 -3.60 59,569 242,869 +1,865 Hover/Click
Jul24 240305 335.60 336.30 332.40 333.10 -2.50 29,044 106,258 -503 Hover/Click
Aug24 240305 336.50 337.20 333.60 334.20 -2.40 7,560 24,287 +259 Hover/Click
Sep24 240305 337.50 338.00 334.60 335.00 -2.50 5,505 18,873 +332 Hover/Click
Oct24 240305 338.90 338.90 334.60 335.00 -2.50 2,104 13,335 -45 Hover/Click
Dec24 240305 340.70 341.10 337.90 338.20 -2.40 8,792 48,319 +917 Hover/Click
Jan25 240305 341.00 342.30 339.30 339.60 -2.30 674 5,072 +140 Hover/Click
Mar25 240305 340.70 342.30 339.50 339.70 -2.20 526 3,176 +92 Hover/Click
May25 240305 342.00 343.40 340.70 341.00 -2.20 118 1,392 +29 Hover/Click
Total Volume and Open Interest 115,133 467,537 +2,217  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240305 44.46 44.84 44.33 44.51 -0.14 700 1,003 -239 Hover/Click
May24 240305 45.24 45.54 44.70 45.04 -0.13 67,442 242,964 +1,017 Hover/Click
Jul24 240305 45.66 45.94 45.15 45.47 -0.11 23,477 129,357 +1,260 Hover/Click
Aug24 240305 45.54 45.81 45.07 45.38 -0.09 4,793 31,239 +388 Hover/Click
Sep24 240305 45.32 45.62 44.91 45.18 -0.12 2,281 20,073 +2 Hover/Click
Oct24 240305 45.34 45.37 44.71 44.92 -0.17 1,720 15,469 +139 Hover/Click
Dec24 240305 45.17 45.37 44.71 44.92 -0.16 8,181 75,075 +1,061 Hover/Click
Jan25 240305 45.23 45.45 44.82 44.99 -0.16 633 6,349 +55 Hover/Click
Mar25 240305 45.04 45.50 44.91 45.03 -0.18 472 5,030 +59 Hover/Click
May25 240305 45.10 45.62 45.07 45.16 -0.17 77 2,108 +29 Hover/Click
Total Volume and Open Interest 109,967 532,326 +3,880  
Canola(WCE) Weekly Monthly
Mar24 240305 578.9 578.9 578.9 578.9 -0.7 0 273 -51 Hover/Click
May24 240305 595.1 599.8 593.8 595.3 -0.7 17,001 184,281 +416 Hover/Click
Jul24 240305 603.1 607.7 602.0 603.5 -0.5 12,820 70,682 +4,131 Hover/Click
Nov24 240305 610.4 614.8 609.3 610.7 -0.6 3,560 42,092 +1,036 Hover/Click
Jan25 240305 615.6 620.1 615.6 616.6 -0.3 86 1,612 +30 Hover/Click
Mar25 240305 618.1 618.7 618.0 618.7 -0.3 0 78 +0 Hover/Click
Total Volume and Open Interest 33,467 299,040 +5,562  
Corn(CBOT) Weekly Monthly
Mar24 240305 417.25 418.00 412.50 413.50 -4.00 3,475 5,292 -1,272 Hover/Click
May24 240305 430.00 431.00 425.00 426.25 -3.75 152,580 646,743 +2,546 Hover/Click
Jul24 240305 441.00 441.75 436.25 437.50 -3.75 77,041 316,791 +5,047 Hover/Click
Sep24 240305 449.75 450.25 445.00 446.25 -4.00 24,849 190,073 +2,655 Hover/Click
Dec24 240305 462.75 463.25 458.00 459.25 -3.75 38,865 276,308 +4,875 Hover/Click
Mar25 240305 475.75 476.75 471.50 472.75 -3.75 6,996 34,178 +3,111 Hover/Click
May25 240305 483.00 483.25 478.25 479.75 -3.50 1,308 4,742 +273 Hover/Click
Jul25 240305 484.75 485.00 481.25 482.75 -3.50 781 7,044 +234 Hover/Click
Sep25 240305 473.25 473.25 470.50 471.00 -3.50 29 1,159 +3 Hover/Click
Dec25 240305 476.25 476.50 472.25 473.25 -3.75 758 15,664 +252 Hover/Click
Total Volume and Open Interest 306,688 1,499,365 +17,727  
Wheat(CBOT) Weekly Monthly
Mar24 240305 554.75 554.75 545.75 545.75 -17.75 549 531 -387 Hover/Click
May24 240305 563.50 565.25 546.25 551.00 -13.00 68,452 195,824 +3,849 Hover/Click
Jul24 240305 567.25 568.75 551.75 555.75 -11.50 28,087 107,514 +2,602 Hover/Click
Sep24 240305 575.25 576.50 561.00 564.50 -10.75 9,277 34,739 +1,252 Hover/Click
Dec24 240305 590.00 591.50 576.25 579.75 -10.50 5,322 36,946 +420 Hover/Click
Mar25 240305 604.25 605.50 591.00 594.50 -10.00 1,475 5,325 +425 Hover/Click
Total Volume and Open Interest 114,997 384,115 +8,663  
Wheat(KCBT) Weekly Monthly
Mar24 240305 591.50 591.50 591.50 591.50 -11.00 155 150 -159 Hover/Click
May24 240305 579.75 582.00 568.25 569.25 -11.00 35,944 118,663 -2,395 Hover/Click
Jul24 240305 567.00 568.50 555.75 557.75 -9.25 22,325 76,368 +2,003 Hover/Click
Sep24 240305 574.50 577.00 563.50 565.75 -9.25 7,006 28,875 +291 Hover/Click
Dec24 240305 591.50 593.75 580.25 583.00 -8.75 4,490 26,703 +1,071 Hover/Click
Mar25 240305 600.00 608.00 595.25 597.75 -8.50 497 1,452 +89 Hover/Click
May25 240305 605.00 614.75 603.75 606.25 -7.25 95 597 +14 Hover/Click
Total Volume and Open Interest 70,574 253,168 +934  
Wheat(MGE) Weekly Monthly
Mar24 240305 648.25 648.25 648.25 648.25 unch 60 54 -50 Hover/Click
May24 240305 658.50 662.00 650.00 655.50 -4.00 5,500 41,938 +512 Hover/Click
Jul24 240305 662.25 665.25 652.00 657.50 -5.25 2,591 13,681 +307 Hover/Click
Sep24 240305 667.75 670.50 658.75 663.50 -5.00 662 6,686 +295 Hover/Click
Dec24 240305 681.75 681.75 672.50 676.50 -5.25 238 3,288 +48 Hover/Click
Mar25 240305 685.50 688.75 684.50 688.75 -5.00 37 189 -2 Hover/Click
Total Volume and Open Interest 9,088 65,870 +1,110  
Oats(CBOT) Weekly Monthly
Mar24 240305 368.50 368.50 368.50 368.50 -6.50 24 2 -31 Hover/Click
May24 240305 367.25 369.00 360.50 362.00 -6.50 426 2,394 +65 Hover/Click
Jul24 240305 359.75 359.75 353.50 353.50 -8.50 49 296 +37 Hover/Click
Sep24 240305 346.25 346.25 346.25 346.25 -8.50 1 11 +1 Hover/Click
Total Volume and Open Interest 507 2,780 +78  
Rough Rice(CBOT) Weekly Monthly
Mar24 240305 17.93 17.93 17.72 17.72 -0.23 3 39 -50 Hover/Click
May24 240305 18.42 18.42 18.09 18.10 -0.23 648 9,855 -38 Hover/Click
Jul24 240305 18.50 18.52 18.27 18.29 -0.19 24 301 +8 Hover/Click
Sep24 240305 14.48 14.50 14.27 14.27 -0.14 101 1,992 +59 Hover/Click
Total Volume and Open Interest 776 12,260 -21  
Live Cattle(CME) Weekly Monthly
Apr24 240305 186.700 188.500 186.550 188.000 +1.315 37,986 127,080 +1,581 Hover/Click
Jun24 240305 182.685 183.800 182.100 183.535 +0.955 16,961 78,811 +2,235 Hover/Click
Aug24 240305 181.830 182.935 181.500 182.785 +0.850 9,717 45,857 +1,971 Hover/Click
Oct24 240305 184.935 186.130 184.880 186.035 +0.885 6,250 29,700 -127 Hover/Click
Dec24 240305 188.750 189.600 188.630 189.500 +0.670 2,787 17,325 +202 Hover/Click
Feb25 240305 192.500 192.850 191.985 192.750 +0.620 833 7,765 +258 Hover/Click
Total Volume and Open Interest 75,175 313,574 +6,382  
Feeder Cattle(CME) Weekly Monthly
Mar24 240305 251.500 252.880 250.650 252.300 +0.750 2,177 6,499 -35 Hover/Click
Apr24 240305 255.750 257.600 255.400 257.185 +1.435 7,518 17,798 +275 Hover/Click
May24 240305 257.980 259.275 257.130 258.700 +0.925 4,700 11,739 +273 Hover/Click
Aug24 240305 268.100 269.880 268.025 269.600 +1.500 2,167 9,879 -43 Hover/Click
Sep24 240305 268.900 270.630 268.900 270.300 +1.215 659 3,259 +82 Hover/Click
Oct24 240305 269.500 270.950 269.200 270.500 +1.120 392 4,015 +11 Hover/Click
Nov24 240305 269.500 269.835 268.250 269.525 +1.075 158 2,035 +13 Hover/Click
Total Volume and Open Interest 17,867 56,319 +597  
Lean Hogs(CME) Weekly Monthly
Apr24 240305 86.280 86.350 84.630 85.180 -1.100 27,459 92,600 -1,341 Hover/Click
May24 240305 91.900 92.500 90.580 91.580 -0.400 566 5,470 +304  
Jun24 240305 102.180 103.000 100.950 101.600 -0.530 13,070 53,837 +2,048 Hover/Click
Jul24 240305 103.280 104.080 102.750 103.180 -0.120 7,816 24,382 +1,340 Hover/Click
Aug24 240305 102.080 102.600 101.500 102.030 -0.050 6,378 28,887 +91 Hover/Click
Oct24 240305 85.900 86.200 85.630 86.150 +0.070 3,604 29,435 +447 Hover/Click
Dec24 240305 77.400 77.400 76.900 77.330 -0.050 1,791 17,181 +301 Hover/Click
Feb25 240305 79.900 79.930 79.530 79.900 -0.080 609 3,216 +139 Hover/Click
Total Volume and Open Interest 61,425 256,356 +3,427  
Class III Milk(CME) Weekly Monthly
Mar24 240305 16.69 16.76 16.52 16.52 -0.18 515 3,966 -50 Hover/Click
Apr24 240305 16.61 16.72 16.25 16.25 -0.33 936 5,164 +350 Hover/Click
May24 240305 17.11 17.20 16.85 16.86 -0.19 266 2,831 +128 Hover/Click
Jun24 240305 17.65 17.73 17.40 17.44 -0.18 152 1,893 +68 Hover/Click
Jul24 240305 18.10 18.10 17.82 17.85 -0.17 22 1,293 +15 Hover/Click
Aug24 240305 18.43 18.43 18.23 18.25 -0.14 2 1,190 +2 Hover/Click
Sep24 240305 18.58 18.58 18.35 18.47 -0.14 0 1,045 +0 Hover/Click
Oct24 240305 18.59 18.59 18.50 18.50 -0.15 0 875 +0 Hover/Click
Nov24 240305 18.44 18.44 18.43 18.44 -0.14 0 961 +0 Hover/Click
Dec24 240305 18.17 18.17 18.14 18.17 -0.01 1 797 +0 Hover/Click
Jan25 240305 18.11 18.11 18.11 18.11 unch 0 268 +0 Hover/Click
Feb25 240305 18.00 18.00 18.00 18.00 unch 3 207 +3 Hover/Click
Mar25 240305 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 240305 7000 7000 6970 6970 -87 5 28 -321 Hover/Click
May24 240305 6629 6655 6378 6450 -136 24,380 83,375 -4,538 Hover/Click
Jul24 240305 6150 6160 5994 6037 -92 12,762 47,140 +504 Hover/Click
Sep24 240305 5836 5854 5693 5753 -65 8,674 36,732 +108 Hover/Click
Dec24 240305 5492 5508 5369 5435 -48 5,159 29,342 +1,159 Hover/Click
Mar25 240305 5200 5248 5106 5178 -46 2,155 12,416 +903 Hover/Click
May25 240305 5036 5063 4936 5011 -37 813 3,258 +287 Hover/Click
Total Volume and Open Interest 54,217 215,163 -1,824  
Coffee "C"(ICE) Weekly Monthly
Mar24 240305 198.75 198.75 195.00 195.00 -2.40 23 499 -111 Hover/Click
May24 240305 186.80 188.90 183.00 183.35 -3.55 20,888 109,510 -1,311 Hover/Click
Jul24 240305 184.00 186.15 181.10 181.40 -3.10 10,810 47,288 +752 Hover/Click
Sep24 240305 183.90 185.15 180.65 180.85 -2.90 3,896 26,805 +581 Hover/Click
Dec24 240305 182.90 184.40 180.35 180.65 -2.50 1,912 20,157 +312 Hover/Click
Mar25 240305 183.50 184.10 180.65 180.75 -2.55 322 7,136 +41 Hover/Click
Total Volume and Open Interest 38,155 214,811 +274  
Orange Juice(ICE) Weekly Monthly
Mar24 240305 362.80 362.80 362.80 362.80 +1.55 70 332 -340 Hover/Click
May24 240305 365.95 370.00 360.10 365.80 +1.55 704 6,467 +56 Hover/Click
Jul24 240305 358.80 364.20 355.00 360.90 +1.35 83 1,150 -31 Hover/Click
Sep24 240305 353.15 358.10 353.15 358.10 +2.20 51 337 +50 Hover/Click
Nov24 240305 348.50 350.20 347.50 350.20 +1.10 0 11 +0 Hover/Click
Jan25 240305 341.25 341.25 341.25 341.25 +1.10 0 37 +0 Hover/Click
Total Volume and Open Interest 908 8,336 -265  
Sugar #11(ICE) Weekly Monthly
May24 240305 20.69 21.16 20.53 20.87 +0.27 80,094 300,061 +3,232 Hover/Click
Jul24 240305 20.64 20.88 20.41 20.64 +0.16 41,712 192,625 +4,443 Hover/Click
Oct24 240305 20.67 20.94 20.57 20.74 +0.10 25,189 142,423 +3,223 Hover/Click
Mar25 240305 21.07 21.17 20.86 20.99 +0.04 15,131 87,232 +115 Hover/Click
May25 240305 20.50 20.60 20.36 20.44 -0.01 8,524 35,624 +681 Hover/Click
Jul25 240305 20.12 20.21 19.97 20.05 -0.03 5,074 25,999 +436 Hover/Click
Oct25 240305 20.10 20.10 19.88 19.94 -0.05 2,400 22,470 -118 Hover/Click
Mar26 240305 20.08 20.15 20.03 20.06 -0.07 849 9,886 -23 Hover/Click
Total Volume and Open Interest 180,175 826,664 +12,368  
London Cocoa(LCE) Weekly Monthly
Mar24 240305 5904 5920 5760 5790 -77 7,994 14,880 -15,795 Hover/Click
May24 240305 5616 5620 5435 5482 -82 16,759 60,213 -863 Hover/Click
Jul24 240305 5104 5110 4988 5012 -55 8,596 48,496 +441 Hover/Click
Sep24 240305 4792 4801 4693 4729 -37 4,422 43,381 -124 Hover/Click
Dec24 240305 4413 4431 4334 4385 -15 4,027 47,568 +171 Hover/Click
Mar25 240305 4200 4200 4099 4175 -2 2,211 47,332 +240 Hover/Click
May25 240305 4021 4026 3946 4017 +2 618 6,012 +300 Hover/Click
Total Volume and Open Interest 44,902 271,108 -15,501  
London Sugar(LCE) Weekly Monthly
May24 240305 594.60 600.00 590.00 594.30 +1.30 13,386 40,044 -797 Hover/Click
Aug24 240305 579.00 582.40 573.70 577.30 -0.20 3,475 14,084 +607 Hover/Click
Oct24 240305 571.80 575.20 567.50 570.50 -0.40 1,840 8,768 +155 Hover/Click
Dec24 240305 570.70 574.10 567.20 569.50 +0.20 779 5,687 +83 Hover/Click
Mar25 240305 570.70 573.10 567.50 569.90 +0.70 611 5,977 +121 Hover/Click
Total Volume and Open Interest 20,344 77,532 +272  
Cotton(ICE) Weekly Monthly
Mar24 240305 98.10 98.10 98.10 98.10 -0.34 0 9 +0 Hover/Click
May24 240305 94.54 95.35 93.14 94.24 -0.34 27,852 129,700 -1,391 Hover/Click
Jul24 240305 93.50 94.14 92.23 93.07 -0.30 18,114 70,777 -1,658 Hover/Click
Oct24 240305 85.46 85.46 85.46 85.46 -0.24 19 73 +0 Hover/Click
Dec24 240305 83.28 83.90 82.37 83.19 -0.07 9,809 60,100 +1,770 Hover/Click
Mar25 240305 83.50 83.53 82.71 83.45 +0.08 1,269 5,288 +134 Hover/Click
Total Volume and Open Interest 57,224 268,389 -1,144  
Crude Oil(NYM) Weekly Monthly
Apr24 240305 78.73 79.48 77.52 78.15 -0.58 363,417 284,231 -441 Hover/Click
May24 240305 78.19 78.64 77.05 77.41 -0.76 175,926 179,779 +793 Hover/Click
Jun24 240305 77.51 77.95 76.55 76.82 -0.79 130,586 182,627 +8,210 Hover/Click
Jul24 240305 77.02 77.23 76.00 76.22 -0.79 44,962 108,034 +2,071 Hover/Click
Aug24 240305 76.47 76.52 75.39 75.61 -0.77 21,310 58,015 +2,002 Hover/Click
Sep24 240305 75.78 75.84 74.77 75.00 -0.73 38,382 99,504 +2,054 Hover/Click
Oct24 240305 75.10 75.17 74.18 74.39 -0.71 9,814 52,665 -115 Hover/Click
Nov24 240305 74.29 74.53 73.67 73.82 -0.70 4,743 43,188 +1,214 Hover/Click
Dec24 240305 73.85 74.06 73.09 73.28 -0.69 60,050 179,144 -733 Hover/Click
Jan25 240305 73.21 73.50 72.63 72.78 -0.67 2,968 37,638 +337 Hover/Click
Feb25 240305 72.75 72.75 72.16 72.33 -0.65 1,221 24,489 +250 Hover/Click
Mar25 240305 72.22 72.53 71.73 71.93 -0.61 7,354 35,278 +2,128 Hover/Click
Apr25 240305 71.48 71.62 71.48 71.55 -0.61 386 16,817 +192 Hover/Click
May25 240305 71.10 71.28 71.10 71.22 -0.58 302 11,304 +62 Hover/Click
Jun25 240305 71.26 71.53 70.69 70.88 -0.58 9,983 70,963 +544 Hover/Click
Jul25 240305 69.83 70.88 69.83 70.52 -0.57 340 14,317 +35 Hover/Click
Total Volume and Open Interest 892,967 1,634,686 +19,779  
e-miNY Crude Oil(NYM)
Apr24 240305 78.700 79.475 77.500 78.150 -0.600 9,200 2,624 +495  
May24 240305 78.175 78.625 77.075 77.400 -0.775 796 189 -18  
Jun24 240305 77.550 77.925 76.575 76.825 -0.775 197 301 +104  
Jul24 240305 76.800 77.225 76.050 76.225 -0.775 8 27 -4  
Aug24 240305 76.175 76.500 75.475 75.600 -0.775 10 61 +0  
Sep24 240305 75.600 75.825 74.875 75.000 -0.750 0 71 +0  
Oct24 240305 74.700 75.150 74.250 74.400 -0.700 0 12 +0  
Nov24 240305 73.950 74.550 73.675 73.825 -0.700 0 2 +0  
Dec24 240305 73.725 74.025 73.100 73.275 -0.700 75 164 -52  
Jan25 240305 72.775 72.775 72.775 72.775 -0.675 0 2 +0  
Total Volume and Open Interest 10,286 3,492 +525  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240305 264.95 266.63 259.88 260.65 -4.07 53,350 93,115 -3,398 Hover/Click
May24 240305 259.40 261.16 255.59 256.21 -3.51 37,534 49,480 -752 Hover/Click
Jun24 240305 255.74 257.25 252.35 252.84 -3.26 24,488 48,690 +92 Hover/Click
Jul24 240305 254.45 255.73 251.18 251.59 -3.26 10,193 19,783 -1,383 Hover/Click
Aug24 240305 254.00 254.92 250.71 251.07 -3.15 5,466 18,492 +9 Hover/Click
Sep24 240305 253.70 254.83 250.83 251.36 -2.85 5,585 16,239 +650 Hover/Click
Oct24 240305 253.62 254.55 250.84 251.38 -2.58 1,735 9,400 +237 Hover/Click
Nov24 240305 251.66 253.01 250.16 250.68 -2.44 1,249 8,242 +36 Hover/Click
Dec24 240305 251.09 252.24 248.69 249.30 -2.36 3,829 21,445 +312 Hover/Click
Jan25 240305 249.86 251.01 247.73 248.20 -2.24 503 5,687 +19 Hover/Click
Feb25 240305 248.22 249.42 246.25 246.72 -2.14 355 1,780 -135 Hover/Click
Mar25 240305 245.35 247.41 244.28 244.76 -2.12 542 2,325 +66 Hover/Click
Apr25 240305 242.40 242.40 242.19 242.19 -2.09 319 1,750 +147 Hover/Click
May25 240305 240.50 240.50 240.28 240.38 -2.05 124 884 +43 Hover/Click
Total Volume and Open Interest 146,194 306,798 -3,879  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240305 258.65 259.25 251.92 253.28 -5.29 47,354 104,120 +1,073 Hover/Click
May24 240305 258.03 258.32 251.26 252.27 -5.42 34,632 71,955 -137 Hover/Click
Jun24 240305 254.69 255.03 248.42 249.35 -5.09 23,455 54,240 -189 Hover/Click
Jul24 240305 250.48 250.75 244.53 245.51 -4.71 15,723 32,593 -732 Hover/Click
Aug24 240305 244.13 245.60 240.20 241.17 -4.38 9,161 21,278 -346 Hover/Click
Sep24 240305 239.93 239.93 234.70 235.72 -3.97 10,474 30,293 -674 Hover/Click
Oct24 240305 218.30 218.87 214.88 215.92 -3.04 5,544 11,623 -1,317 Hover/Click
Nov24 240305 212.23 212.34 208.96 209.97 -2.60 2,468 8,201 +133 Hover/Click
Dec24 240305 206.50 207.70 204.66 205.58 -2.42 3,540 19,943 -181 Hover/Click
Jan25 240305 205.20 205.20 202.47 203.11 -2.46 699 5,577 +157 Hover/Click
Total Volume and Open Interest 154,538 371,104 -1,863  
e-miNY RBOB Gasoline(NYM)
Apr24 240305 255.70 255.70 253.28 253.28 -5.29 1 1 +1  
May24 240305 252.27 252.27 252.27 252.27 -5.42        
Jun24 240305 249.35 249.35 249.35 249.35 -5.09        
Jul24 240305 245.51 245.51 245.51 245.51 -4.71        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Apr24 240305 1.928 2.009 1.890 1.957 +0.041 105,501 267,552 -6,196 Hover/Click
May24 240305 2.076 2.152 2.039 2.095 +0.022 65,207 272,217 +8,061 Hover/Click
Jun24 240305 2.319 2.392 2.283 2.332 +0.020 22,920 75,813 +2,515 Hover/Click
Jul24 240305 2.569 2.647 2.541 2.580 +0.013 24,945 111,563 +1,517 Hover/Click
Aug24 240305 2.632 2.716 2.612 2.652 +0.013 13,156 43,504 -792 Hover/Click
Sep24 240305 2.626 2.698 2.596 2.634 +0.011 13,515 97,634 +781 Hover/Click
Oct24 240305 2.690 2.761 2.661 2.699 +0.009 20,205 107,559 +1,031 Hover/Click
Nov24 240305 3.056 3.113 3.038 3.067 -0.004 4,494 46,881 +444 Hover/Click
Dec24 240305 3.531 3.573 3.512 3.540 -0.009 3,521 52,565 -663 Hover/Click
Jan25 240305 3.805 3.850 3.783 3.817 -0.001 6,824 73,842 +1,225 Hover/Click
Feb25 240305 3.644 3.686 3.626 3.657 -0.001 2,433 36,641 +555 Hover/Click
Mar25 240305 3.289 3.324 3.272 3.304 +0.002 5,706 69,716 +660 Hover/Click
Apr25 240305 3.060 3.094 3.047 3.080 +0.006 4,056 55,854 +1,063 Hover/Click
May25 240305 3.090 3.125 3.081 3.114 +0.008 1,074 22,893 -231 Hover/Click
Jun25 240305 3.273 3.284 3.245 3.276 +0.007 619 9,771 +35 Hover/Click
Jul25 240305 3.444 3.446 3.412 3.443 +0.009 550 17,986 -159 Hover/Click
Total Volume and Open Interest 297,123 1,505,914 +9,939  
Brent Crude Oil(ICE) Weekly Monthly
May24 240305 82.74 83.14 81.72 82.04 -0.76 402,472 593,033 +15,085 Hover/Click
Jun24 240305 81.96 82.39 81.09 81.33 -0.75 304,016 344,209 +15,071 Hover/Click
Jul24 240305 81.30 81.66 80.49 80.69 -0.72 161,928 196,565 +6,736 Hover/Click
Aug24 240305 80.64 80.96 79.88 80.07 -0.68 75,815 106,378 +2,706 Hover/Click
Sep24 240305 79.99 80.29 79.28 79.46 -0.65 64,631 129,240 +2,237 Hover/Click
Oct24 240305 79.40 79.69 78.73 78.88 -0.64 30,460 78,343 +1,557 Hover/Click
Nov24 240305 78.86 79.12 78.21 78.35 -0.62 16,105 64,279 +2,281 Hover/Click
Dec24 240305 78.35 78.64 77.71 77.87 -0.60 84,232 219,595 +2,186 Hover/Click
Jan25 240305 77.84 78.13 77.24 77.39 -0.58 8,132 47,461 +1,085 Hover/Click
Feb25 240305 77.45 77.68 76.81 76.96 -0.56 2,636 45,611 +117 Hover/Click
Mar25 240305 77.06 77.29 76.44 76.58 -0.56 4,594 30,902 -102 Hover/Click
Apr25 240305 76.61 76.93 76.10 76.24 -0.55 1,111 18,470 -62 Hover/Click
May25 240305 76.31 76.35 75.90 75.90 -0.55 981 14,723 +245 Hover/Click
Jun25 240305 76.02 76.29 75.46 75.59 -0.55 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 240305 822.25 829.50 812.50 822.25 -6.25 43,271 101,138 -6,425 Hover/Click
Apr24 240305 803.25 809.00 793.00 802.25 -5.00 97,431 165,364 +6,189 Hover/Click
May24 240305 788.00 792.50 778.00 786.75 -4.25 59,248 102,059 +1,966 Hover/Click
Jun24 240305 778.00 783.00 769.00 777.50 -3.50 44,890 94,562 -390 Hover/Click
Jul24 240305 772.00 776.00 762.50 770.75 -3.50 13,124 47,763 +541 Hover/Click
Aug24 240305 767.50 771.25 758.75 766.25 -3.50 6,996 40,705 +237 Hover/Click
Sep24 240305 764.50 768.00 756.75 763.75 -3.00 9,384 52,855 +773 Hover/Click
Oct24 240305 761.50 765.50 755.50 762.00 -2.50 4,328 37,434 +193 Hover/Click
Nov24 240305 755.50 759.25 750.00 756.25 -2.25 2,214 21,854 +96 Hover/Click
Dec24 240305 749.50 752.50 743.00 749.25 -2.00 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 240305 78.58 79.48 77.53 78.15 -0.59 51,377 77,414 -786 Hover/Click
May24 240305 78.01 78.65 77.06 77.41 -0.76 80,884 78,996 +981 Hover/Click
Jun24 240305 77.53 77.85 76.55 76.82 -0.79 69,204 87,845 -227 Hover/Click
Jul24 240305 76.81 77.14 76.00 76.22 -0.79 38,860 29,492 +1,690 Hover/Click
Aug24 240305 75.96 76.27 75.50 75.61 -0.77 20,297 17,248 +372 Hover/Click
Sep24 240305 75.38 75.77 75.00 75.00 -0.74 16,240 38,986 +1,005 Hover/Click
Oct24 240305 74.75 74.84 74.39 74.39 -0.71 3,190 12,943 -568 Hover/Click
Nov24 240305 74.14 74.25 73.82 73.82 -0.70 817 13,185 +34 Hover/Click
Dec24 240305 73.62 73.96 73.28 73.28 -0.69 12,059 83,788 -20 Hover/Click
Jan25 240305 73.16 73.16 72.78 72.78 -0.67 176 8,502 -52 Hover/Click
Feb25 240305 72.33 72.33 72.33 72.33 -0.65 194 3,878 -16 Hover/Click
Mar25 240305 71.93 71.93 71.93 71.93 -0.61 675 5,393 +146 Hover/Click
Apr25 240305 71.55 71.55 71.55 71.55 -0.61 126 3,040 +10 Hover/Click
May25 240305 71.22 71.22 71.22 71.22 -0.58 51 3,681 +0 Hover/Click
Jun25 240305 71.12 71.19 70.88 70.88 -0.58 1,223 19,113 +134 Hover/Click
Jul25 240305 70.52 70.52 70.52 70.52 -0.57 1 3,609 +0 Hover/Click
Total Volume and Open Interest 296,725 563,667 +3,055  
US Dollar Index(ICE) Weekly Monthly
Mar24 240305 103.780 103.900 103.520 103.753 -0.025 16,876 27,541 -297 Hover/Click
Jun24 240305 103.450 103.535 103.165 103.408 -0.015 327 1,107 +40 Hover/Click
Sep24 240305 103.090 103.110 103.027 103.027 -0.045 0 13 +0 Hover/Click
Total Volume and Open Interest 17,203 28,661 -257  
Australian Dollar(CME) Weekly Monthly
Mar24 240305 65.13 65.24 64.80 65.06 -0.07 92,444 213,547 +435 Hover/Click
Jun24 240305 65.31 65.41 64.98 65.24 -0.07 942 3,651 +242 Hover/Click
Sep24 240305 65.16 65.49 65.13 65.38 -0.07 7 174 +1 Hover/Click
Total Volume and Open Interest 93,413 217,928 +675  
British Pound(CME) Weekly Monthly
Mar24 240305 126.92 127.37 126.72 127.03 +0.11 95,471 193,402 +1,475 Hover/Click
Jun24 240305 127.00 127.44 126.78 127.09 +0.11 1,842 15,133 +664 Hover/Click
Sep24 240305 127.30 127.42 126.84 127.13 +0.11 132 604 -5 Hover/Click
Total Volume and Open Interest 97,725 212,097 +2,332  
Canadian Dollar(CME) Weekly Monthly
Mar24 240305 73.68 73.79 73.51 73.58 -0.07 90,782 166,627 +2,450 Hover/Click
Jun24 240305 73.79 73.88 73.62 73.68 -0.07 2,019 8,944 +783 Hover/Click
Sep24 240305 73.86 73.92 73.72 73.78 -0.07 119 1,690 +42 Hover/Click
Dec24 240305 73.94 74.00 73.81 73.87 -0.07 21 839 +11 Hover/Click
Total Volume and Open Interest 93,087 178,624 +3,321  
Japanese Yen(CME) Weekly Monthly
Mar24 240305 66.63 66.94 66.57 66.83 +0.26 195,862 292,161 -1,318 Hover/Click
Jun24 240305 67.55 67.89 67.51 67.77 +0.25 4,770 14,247 +712 Hover/Click
Sep24 240305 68.44 68.69 68.41 68.68 +0.27 32 442 +1 Hover/Click
Total Volume and Open Interest 201,150 307,794 -581  
Swiss Franc(CME) Weekly Monthly
Mar24 240305 113.16 113.46 112.94 113.33 +0.17 34,979 73,689 +3,466 Hover/Click
Jun24 240305 114.27 114.62 114.07 114.46 +0.18 342 769 +61 Hover/Click
Sep24 240305 115.57 115.68 115.22 115.57 +0.17 0 83 +0 Hover/Click
Total Volume and Open Interest 35,342 74,731 +3,527  
EuroFX(CME) Weekly Monthly
Mar24 240305 108.64 108.82 108.45 108.59 -0.03 223,251 691,660 -2,906 Hover/Click
Jun24 240305 109.03 109.23 108.87 109.00 -0.03 5,094 15,972 +400 Hover/Click
Sep24 240305 109.39 109.64 109.32 109.42 -0.03 25 1,651 +12 Hover/Click
Total Volume and Open Interest 229,879 713,830 -1,825  
Mexican Peso(CME) Weekly Monthly
Mar24 240305 588.75 590.75 587.75 589.13 +0.75 55,279 270,101 +3,597 Hover/Click
Jun24 240305 580.25 582.25 579.50 580.75 +0.63 862 5,210 +710 Hover/Click
Total Volume and Open Interest 56,143 275,319 +4,307  
Brazilian Real(CME) Weekly Monthly
Apr24 240305 201.55 202.00 200.90 201.30 -0.40 11,082 48,220 +209  
May24 240305 200.65 201.25 200.50 200.65 -0.40 5 11 -1  
Jun24 240305 200.15 200.15 200.15 200.15 -0.30       Hover/Click
Jul24 240305 199.60 199.60 199.60 199.60 -0.25        
Total Volume and Open Interest 11,087 48,231 +208  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240305 119~190 121~080 119~170 120~270 +1~080 4,739 49,051 -2,163 Hover/Click
Jun24 240305 119~210 121~090 119~160 120~270 +1~080 545,796 1,440,735 -6,707 Hover/Click
Sep24 240305 119~250 121~030 119~180 120~270 +1~080 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 240305 110~070 110~295 110~070 110~240 +0~170 27,414 12,927 -6,731 Hover/Click
Jun24 240305 110~255 111~150 110~230 111~095 +0~175 2,716,603 4,258,249 -25,896 Hover/Click
Sep24 240305 111~080 111~245 111~080 111~245 +0~165 47 345 -8 Hover/Click
Total Volume and Open Interest 2,744,064 4,271,521 -32,635  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240305 106~240 107~050 106~240 107~016 +0~100 19,423 21,759 -24,992 Hover/Click
Jun24 240305 107~050 107~180 107~034 107~140 +0~100 1,814,202 5,788,664 +12,992 Hover/Click
Sep24 240305 107~246 107~246 107~246 107~246 +0~100       Hover/Click
Total Volume and Open Interest 1,833,625 5,810,423 -12,000  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240305 102~021 102~045 102~021 102~033 +0~033 12,228 6,926 -24,268 Hover/Click
Jun24 240305 102~140 102~187 102~133 102~172 +0~034 1,212,969 3,626,872 -37,722 Hover/Click
Sep24 240305 103~016 103~016 103~016 103~016 +0~034 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 240305 94.795 94.795 94.790 94.795 unch 51,807 194,489 +3,297  
Jun24 240305 94.940 94.970 94.940 94.965 +0.015 77,909 261,147 -1,867  
Sep24 240305 95.180 95.230 95.180 95.220 +0.030 77,886 208,764 -8,680  
Dec24 240305 95.440 95.505 95.430 95.490 +0.045 104,761 304,039 -9,210  
Mar25 240305 95.665 95.740 95.650 95.725 +0.065 47,280 175,471 -201  
Jun25 240305 95.850 95.930 95.835 95.920 +0.080 44,983 147,342 -4,120  
Sep25 240305 95.990 96.075 95.980 96.065 +0.090 32,059 122,854 +1,544  
Dec25 240305 96.095 96.185 96.085 96.175 +0.095 36,363 152,099 +958  
Mar26 240305 96.160 96.255 96.155 96.250 +0.100 12,975 97,756 +667  
Jun26 240305 96.220 96.315 96.205 96.310 +0.105 11,249 65,462 +1,863  
Sep26 240305 96.250 96.355 96.250 96.355 +0.110 7,161 45,140 -512  
Dec26 240305 96.295 96.395 96.290 96.390 +0.110 7,993 52,218 -1,286  
Mar27 240305 96.330 96.425 96.325 96.420 +0.110 3,771 38,612 +703  
Jun27 240305 96.360 96.450 96.350 96.445 +0.115 3,448 27,965 +553  
Sep27 240305 96.380 96.470 96.370 96.460 +0.115 1,831 20,396 +57  
Dec27 240305 96.385 96.470 96.380 96.470 +0.120 1,904 16,962 -183  
Mar28 240305 96.385 96.470 96.375 96.470 +0.120 1,448 9,373 -15  
Jun28 240305 96.385 96.470 96.375 96.470 +0.120 729 4,826 +49  
Total Volume and Open Interest 531,957 2,137,515 -14,739  
Ultra T-Bond(CBOT)
Mar24 240305 126~18 128~20 126~14 128~08 +1~21 13,663 27,624 -6,691  
Jun24 240305 128~11 130~19 128~05 130~03 +1~24 343,886 1,586,413 -1,501  
Sep24 240305 131~09 131~09 131~09 131~09 +1~24        
Total Volume and Open Interest 357,549 1,614,037 -8,192  
Ultra 10-Yr T-Note(CBOT)
Mar24 240305 114~205 115~090 114~185 115~015 +0~240 10,839 54,265 -20,474  
Jun24 240305 114~160 115~140 114~135 115~065 +0~240 636,328 2,045,301 -941  
Sep24 240305 115~175 115~175 115~175 115~175 +0~240        
Total Volume and Open Interest 647,167 2,099,566 -21,415  
30 Day Federal Funds(CBOT)
Mar24 240305 94.675 94.675 94.673 94.673 unch 53,289 216,518 +13,707  
Apr24 240305 94.680 94.680 94.675 94.680 +0.005 124,478 489,175 +22,523  
May24 240305 94.720 94.735 94.720 94.725 +0.005 168,709 372,051 +9,507  
Jun24 240305 94.810 94.840 94.810 94.825 +0.015 31,949 68,977 +3,600  
Jul24 240305 94.865 94.905 94.865 94.890 +0.025 102,063 174,565 +10,663  
Aug24 240305 95.000 95.055 95.000 95.035 +0.030 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 240305 146.40 146.56 146.25 146.46 +0.07 1,225 13,067 -112 Hover/Click
Jun24 240305 145.79 145.96 145.72 145.83 +0.07 52 178 +41 Hover/Click
Sep24 240305 145.83 145.83 145.83 145.83 +0.07       Hover/Click
Total Volume and Open Interest 1,277 13,245 -71  
Euro-Buxl(EUREX)
Mar24 240305 133.18 135.96 133.04 135.58 +2.54 231,381 274,657 +4,265  
Jun24 240305 133.30 136.04 133.16 135.68 +2.52 98,213 103,698 +61,737  
Sep24 240305 137.60 137.60 137.60 137.60 +2.92        
Total Volume and Open Interest 329,594 378,355 +66,002  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240305 132.81 133.92 132.75 133.69 +0.93 1,701,654 1,457,405 -63,665 Hover/Click
Jun24 240305 132.42 133.52 132.36 133.29 +0.92 631,611 611,988 +360,253 Hover/Click
Sep24 240305 134.05 134.05 134.05 134.05 +1.01 0 20 +0 Hover/Click
Total Volume and Open Interest 2,333,265 2,069,413 +296,588  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240305 116.29 116.74 116.21 116.60 +0.36 1,965,608 1,651,507 +60,986 Hover/Click
Jun24 240305 117.82 118.33 117.76 118.19 +0.40 920,314 752,182 +416,351 Hover/Click
Sep24 240305 117.76 117.76 117.76 117.76 +0.42       Hover/Click
Total Volume and Open Interest 2,885,922 2,403,689 +477,337  
Euro-Schatz(EUREX)
Mar24 240305 105.11 105.26 105.10 105.24 +0.11 1,879,459 2,522,577 -47,069  
Jun24 240305 105.67 105.82 105.64 105.79 +0.12 1,043,484 1,073,904 +576,069  
Sep24 240305 107.10 107.10 107.10 107.10 +0.17        
Total Volume and Open Interest 2,922,943 3,596,481 +529,000  
3-Mth Euribor(EUREX)
Mar24 240305 96.080 96.090 96.080 96.090 +0.010 1,717 1,830 +192  
Jun24 240305 96.325 96.350 96.325 96.350 +0.020 33,501 2,302 +96  
Sep24 240305 96.660 96.720 96.660 96.720 +0.040 57,798 2,344 -105  
Total Volume and Open Interest 245,039 18,140 +1,015  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240305 98~12 99~05 98~12 99~05 +1~07 557 10,892 -838 Hover/Click
Jun24 240305 98~12 99~13 98~11 99~09 +1~08 257,313 579,520 -4,989 Hover/Click
Total Volume and Open Interest 257,870 590,728 -5,827  
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 240305 96.080 96.095 96.070 96.085 +0.010 227,361 915,455 +12,771  
Jun24 240305 96.325 96.355 96.310 96.345 +0.020 268,818 682,978 -474  
Sep24 240305 96.665 96.725 96.655 96.710 +0.035 200,829 422,083 -4,544  
Total Volume and Open Interest 1,886,892 4,754,967 +5,911  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240305 95.66 95.67 95.65 95.66 -0.01 21,550 191,602 -3,485  
Jun24 240305 95.73 95.74 95.73 95.74 unch 27,038 322,410 +10,122  
Sep24 240305 95.84 95.85 95.83 95.85 unch 14,639 223,814 +667  
Dec24 240305 95.96 95.97 95.95 95.97 unch 28,943 213,496 -721  
Mar25 240305 96.08 96.08 96.06 96.08 -0.01 11,249 121,555 -534  
Jun25 240305 96.18 96.18 96.15 96.18 unch 10,156 107,267 +464  
Sep25 240305 96.25 96.25 96.22 96.25 unch 8,535 78,925 -2,243  
Dec25 240305 96.31 96.31 96.28 96.31 unch 5,354 84,953 -241  
Mar26 240305 96.31 96.32 96.30 96.32 -0.01 618 8,607 +4  
Jun26 240305 96.31 96.31 96.31 96.31 -0.01 110 1,675 +90  
Total Volume and Open Interest 128,192 1,355,437 +4,123  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240305 95.88 95.91 95.86 95.90 +0.01 132,769 1,108,126 +3,821  
Jun24 240305 95.88 95.89 95.87 95.89 +0.01 646 1,068 +504  
Total Volume and Open Interest 133,415 1,109,194 +4,325  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240305 96.31 96.32 96.29 96.32 unch 157,399 821,290 +3,764  
Jun24 240305 96.35 96.35 96.35 96.35 -0.01 3,713 3,390 +3,369  
Total Volume and Open Interest 161,112 824,680 +7,133  
Gold(CMX) Weekly Monthly
Apr24 240305 2123.3 2150.5 2118.5 2141.9 +15.6 330,592 336,852 +12,649 Hover/Click
Jun24 240305 2143.5 2170.8 2139.2 2162.5 +15.7 46,814 67,638 +16,997 Hover/Click
Aug24 240305 2162.0 2189.2 2158.1 2181.4 +15.9 4,506 24,882 +1,020 Hover/Click
Oct24 240305 2180.3 2206.8 2178.6 2200.1 +16.1 1,373 6,243 +207 Hover/Click
Dec24 240305 2199.0 2225.0 2195.6 2218.4 +16.2 1,399 13,011 +320 Hover/Click
Feb25 240305 2214.8 2235.9 2214.8 2235.9 +16.0 162 1,623 +3 Hover/Click
Apr25 240305 2257.2 2257.2 2251.2 2251.2 +16.1 100 542 +100 Hover/Click
Jun25 240305 2261.4 2268.0 2261.4 2267.3 +16.2 0 831 +0 Hover/Click
Aug25 240305 2282.1 2282.1 2282.1 2282.1 +16.4 0 14 +0 Hover/Click
Oct25 240305 2296.4 2296.4 2296.4 2296.4 +16.4 3 10 +2 Hover/Click
Dec25 240305 2302.2 2309.7 2302.2 2309.7 +16.4 1 1,537 +1 Hover/Click
Total Volume and Open Interest 386,218 454,383 +30,301  
Silver(CMX) Weekly Monthly
Mar24 240305 2370.5 2420.0 2364.5 2376.3 -1.6 964 894 -608 Hover/Click
May24 240305 2412.5 2445.5 2384.5 2398.4 -0.7 71,026 116,834 +744 Hover/Click
Jul24 240305 2438.0 2466.5 2407.0 2420.6 -0.8 1,775 11,966 +153 Hover/Click
Sep24 240305 2444.0 2487.5 2430.5 2442.4 -1.1 423 6,482 -31 Hover/Click
Dec24 240305 2480.5 2511.0 2459.0 2471.8 -0.9 233 5,763 +82 Hover/Click
Mar25 240305 2502.5 2522.0 2489.0 2501.0 -0.8 4 412 +2 Hover/Click
May25 240305 2567.0 2567.0 2519.1 2519.1 -0.7 0 3 +0 Hover/Click
Total Volume and Open Interest 75,124 143,210 +349  
Platinum(NYMEX) Weekly Monthly
Apr24 240305 902.9 904.0 884.0 887.2 -17.1 38,753 76,243 +2,554 Hover/Click
Jul24 240305 911.0 911.0 893.4 896.6 -16.7 4,031 14,779 +1,161 Hover/Click
Oct24 240305 920.7 920.7 902.5 905.5 -16.3 1,383 4,312 +464 Hover/Click
Jan25 240305 928.2 928.2 910.9 914.2 -15.8 297 1,403 +103 Hover/Click
Total Volume and Open Interest 44,471 96,773 +4,279  
Palladium(NYMEX) Weekly Monthly
Mar24 240305 938.60 938.60 938.60 938.60 -26.30 5 34 +1 Hover/Click
Jun24 240305 971.00 972.50 932.00 946.90 -26.50 2,441 20,911 +288 Hover/Click
Sep24 240305 954.30 954.30 954.30 954.30 -26.90 28 115 +17 Hover/Click
Total Volume and Open Interest 2,476 21,106 +306  
Copper(CMX) Weekly Monthly
Mar24 240305 384.65 386.30 383.55 384.40 -0.80 1,346 4,075 -493 Hover/Click
May24 240305 385.75 387.35 383.80 384.70 -1.00 63,311 116,845 +294 Hover/Click
Jul24 240305 387.95 389.40 386.20 386.95 -0.95 7,545 33,901 +1,374 Hover/Click
Sep24 240305 389.00 391.20 388.20 388.80 -0.95 2,942 17,660 +26 Hover/Click
Dec24 240305 391.75 392.90 390.15 390.55 -0.80 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 240305 38995 38995 38478 38607 -415 141,434 100,634 +68 Hover/Click
Jun24 240305 39410 39425 38909 39038 -418 1,129 1,250 +112 Hover/Click
Sep24 240305 39499 39499 39089 39089 -406 0 13 +0 Hover/Click
Dec24 240305 39304 39304 39304 39304 -419 0 1 +0 Hover/Click
Total Volume and Open Interest 142,563 101,898 +180  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240305 5133.75 5135.50 5063.00 5085.75 -52.50 1,597,331 2,279,284 +24,003 Hover/Click
Jun24 240305 5196.25 5197.25 5124.25 5147.25 -53.50 18,556 86,504 +2,946 Hover/Click
Sep24 240305 5248.00 5248.25 5179.50 5201.50 -54.25 350 4,300 +61 Hover/Click
Dec24 240305 5293.00 5293.00 5233.50 5251.00 -55.75 48 3,015 +8 Hover/Click
Total Volume and Open Interest 1,616,288 2,373,842 +27,026  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240305 18246.00 18252.00 17832.50 17930.25 -331.75 639,153 303,518 +10,687 Hover/Click
Jun24 240305 18491.00 18500.50 18075.00 18171.50 -338.25 3,556 3,982 +480 Hover/Click
Sep24 240305 18715.50 18715.50 18297.00 18387.00 -337.25 61 142 +10 Hover/Click
Total Volume and Open Interest 642,770 307,790 +11,177  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240305 2926.90 2940.30 2910.80 2923.30 -9.60 13,293 38,931 +444 Hover/Click
Jun24 240305 2959.20 2970.00 2943.30 2955.10 -10.80 1 5 +1 Hover/Click
Sep24 240305 2969.00 2969.00 2969.00 2969.00 -9.80       Hover/Click
Total Volume and Open Interest 13,294 38,936 +445  
Volatility Index(CBOE)
Mar24 240305 14.10 15.25 14.00 14.70 +0.67 69,641 155,672 -1,169  
Apr24 240305 15.08 16.00 15.02 15.61 +0.56 41,478 95,094 +6,532  
May24 240305 15.80 16.58 15.75 16.25 +0.50 12,498 48,384 +996  
Jun24 240305 16.35 17.02 16.30 16.75 +0.45 4,991 24,035 -49  
Total Volume and Open Interest 136,736 364,023 +6,976  
S & P 600(CME)
Mar24 240305 1299.40 1309.20 1296.40 1299.40 -5.80 0 723 +0  
Jun24 240305 1314.50 1314.50 1314.50 1314.50 -5.90        
Total Volume and Open Interest 0 723 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240305 2073.30 2077.40 2048.40 2055.30 -20.50 185,776 513,280 -2,675 Hover/Click
Jun24 240305 2096.80 2101.00 2072.40 2079.20 -20.70 1,082 3,241 +252 Hover/Click
Sep24 240305 2098.80 2098.80 2098.80 2098.80 -21.00 0 19 +0 Hover/Click
Total Volume and Open Interest 186,858 516,540 -2,423  
Nikkei 225(CME)
Mar24 240305 40095 40235 39680 39805 -300 12,956 17,576 +93  
Jun24 240305 39940 40070 39545 39665 -275 2,501 2,207 +1,681  
Total Volume and Open Interest 15,457 19,783 +1,774  
Nikkei 225(SGX) Weekly Monthly
Mar24 240305 40140 40255 39845 40095 -25 46,150 113,480 +2,606  
Jun24 240305 39895 40010 39600 39860 -25 4,215 11,490 +2,463  
Sep24 240305 39780 39780 39780 39780 -30 0 134 +0  
Total Volume and Open Interest 50,376 133,482 +5,077  
Nikkei 225 Mini(JPX)
Mar24 240305 40110 40260 39845 40130 -20 1,005,593 451,748 +14,660  
Jun24 240305 39860 40010 39595 39910 +10 110,760 48,065 +18,907  
Sep24 240305 39825 39950 39550 39830 -10 1,773 2,300 -90  
Total Volume and Open Interest 1,138,412 528,002 +33,224  
Nikkei 225(JPX)
Mar24 240305 40110 40260 39840 40130 -20 74,959 211,607 -3,436  
Jun24 240305 39860 40010 39590 39910 +10 14,200 42,845 +4,902  
Sep24 240305 39840 39930 39600 39830 -10 38 2,085 +0  
Total Volume and Open Interest 89,311 314,091 +3,547  
Nikkei 225(CME) Yen
Mar24 240305 40090 40230 39675 39800 -305 37,365 49,437 -519  
Jun24 240305 39845 39990 39455 39580 -280 3,427 4,829 +1,621  
Sep24 240305 39820 39820 39820 39820 -310 0 1 +0  
Total Volume and Open Interest 40,792 54,267 +1,102  
Nikkei 225(CME) e-Mini Yen
Mar24 240305 39800 39800 39800 39800 -305 0 1 +0  
Jun24 240305 39580 39580 39580 39580 -280        
Sep24 240305 39820 39820 39820 39820 -310        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240305 7941.0 7976.0 7908.5 7943.5 -24.0 44,689 184,121 +7,035  
Apr24 240305 7968.0 7989.0 7864.5 7964.0 -23.0 31 61 +5  
May24 240305 7892.5 7892.5 7892.5 7892.5 -23.0        
Jun24 240305 7855.0 7875.0 7842.0 7846.0 -22.5 9 167 +0  
Sep24 240305 7915.5 7915.5 7915.5 7915.5 -21.0        
Dec24 240305 7962.0 7962.0 7962.0 7962.0 -19.5 0 10 +0  
Total Volume and Open Interest 44,729 184,359 +7,040  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240305 16552 16565 16047 16110 -442 123,844 123,246 -440  
Apr24 240305 16617 16617 16110 16167 -446 2,178 2,365 +1,057  
May24 240305 16143 16143 16143 16143 -443 1 78 +1  
Total Volume and Open Interest 126,457 137,500 +702  
DAX(EUREX) Weekly Monthly
Mar24 240305 17721.0 17773.0 17649.0 17719.0 -24.0 53,373 78,107 +1,584  
Jun24 240305 17836.0 18039.0 17836.0 17996.0 -21.0 122 526 +17  
Sep24 240305 18163.0 18163.0 18163.0 18163.0 -22.0 8 9 +8  
Total Volume and Open Interest 53,503 78,763 +1,609  
Mini-DAX(EUREX)
Mar24 240305 17722.0 17773.0 17649.0 17719.0 -24.0 42,827 13,516 +298  
Jun24 240305 17974.0 18046.0 17929.0 17996.0 -21.0 99 346 +27  
Sep24 240305 18163.0 18163.0 18163.0 18163.0 -22.0 0 1 +0  
Total Volume and Open Interest 42,926 13,863 +325  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240305 4918 4920 4871 4897 -21 780,378 2,662,894 -57,248  
Jun24 240305 4867 4874 4826 4852 -19 13,101 152,265 +10,761  
Sep24 240305 4888 4888 4888 4888 -20 0 3,519 +0  
Total Volume and Open Interest 793,479 2,832,840 -46,487  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240305 11341 11421 11341 11380 +8 29,747 170,242 +2,203  
Jun24 240305 11255 11303 11255 11270 +10 631 7,449 +559  
Sep24 240305 11330 11330 11298 11298 +9 0 1 +0  
Total Volume and Open Interest 30,378 177,855 +2,762  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240305 7611.50 7634.00 7575.00 7623.00 +9.00 97,908 539,353 +806  
Jun24 240305 7622.00 7655.50 7611.50 7651.00 +10.00 143 1,870 +27  
Sep24 240305 7671.00 7671.00 7671.00 7671.00 +10.00 0 91 +0  
Total Volume and Open Interest 98,051 541,879 +833  
SPI 200(SFE) Weekly Monthly
Mar24 240305 7707.0 7719.0 7683.0 7700.0 -6.0 45,162 287,393 +3,102  
Jun24 240305 7751.0 7758.0 7750.0 7750.0 -5.0 21 256 +15  
Sep24 240305 7717.0 7717.0 7717.0 7717.0 -5.0 0 1 +0  
Total Volume and Open Interest 45,183 287,694 +3,117  
FTSE MIB(ISE)
Mar24 240305 32835.00 33235.00 32830.00 33184.00 +230.00 9,708 111,377 +646  
Jun24 240305 32350.00 32645.00 32300.00 32612.00 +230.00 202 1,121 +15  
Sep24 240305 32744.00 32744.00 32744.00 32744.00 +235.00 0 5 +0  
Total Volume and Open Interest 9,910 112,503 +661  
KOSPI 200(KFE)
Mar24 240305 360.10 362.85 357.45 357.65 -3.75 198,182 289,699 +0  
Jun24 240305 361.80 364.00 358.65 358.65 -4.10 749 39,113 +0  
Sep24 240305 361.45 361.45 361.45 361.45 -2.30 0 7,084 +0  
Total Volume and Open Interest 198,935 353,720 -8,329  
GSCI(CME) Weekly Monthly
Mar24 240305 559.70 561.40 556.40 557.70 -2.95 33 683 +26  
Apr24 240305 561.10 561.10 556.25 557.30 -2.80        
May24 240305 559.80 559.80 559.80 559.80 +2.20        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!