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 Wed March 06, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240306 1138.50 1140.25 1132.25 1140.25 -0.50 404 1,137 -480 Hover/Click
May24 240306 1149.25 1153.50 1140.25 1148.25 -0.75 112,791 338,263 -2,653 Hover/Click
Jul24 240306 1158.75 1163.25 1151.00 1158.75 -0.25 44,399 168,055 +85 Hover/Click
Aug24 240306 1157.25 1160.50 1148.75 1154.25 -2.00 5,105 23,627 -191 Hover/Click
Sep24 240306 1147.50 1151.25 1140.25 1144.75 -3.00 3,919 13,680 +388 Hover/Click
Nov24 240306 1142.75 1148.00 1137.00 1142.25 -2.00 17,376 123,000 +757 Hover/Click
Jan25 240306 1154.00 1157.50 1147.25 1152.50 -1.25 1,707 10,913 -33 Hover/Click
Mar25 240306 1152.00 1156.00 1147.00 1151.50 -1.50 2,166 14,951 +635 Hover/Click
May25 240306 1157.50 1158.50 1150.50 1154.25 -1.50 638 7,333 +51 Hover/Click
Jul25 240306 1162.50 1164.25 1157.00 1160.75 -1.25 200 3,126 +5 Hover/Click
Aug25 240306 1156.00 1156.00 1156.00 1156.00 -1.25 0 18 +0 Hover/Click
Sep25 240306 1136.75 1136.75 1136.75 1136.75 -2.00 0 28 +0 Hover/Click
Nov25 240306 1133.50 1133.50 1128.75 1131.00 -2.00 81 3,542 +23 Hover/Click
Jan26 240306 1139.50 1139.50 1139.50 1139.50 -2.00 2 13 +0 Hover/Click
Total Volume and Open Interest 188,788 707,947 -1,413  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240306 328.20 335.30 327.90 334.90 +3.70 302 1,149 -181 Hover/Click
May24 240306 330.00 331.10 325.40 330.40 +0.50 60,741 239,790 -3,079 Hover/Click
Jul24 240306 332.60 334.30 329.20 333.40 +0.30 28,265 105,985 -273 Hover/Click
Aug24 240306 334.50 335.30 330.40 334.10 -0.10 6,318 24,926 +639 Hover/Click
Sep24 240306 335.20 336.20 331.30 334.60 -0.40 3,695 19,303 +430 Hover/Click
Oct24 240306 335.00 336.00 331.40 334.30 -0.70 1,615 13,240 -95 Hover/Click
Dec24 240306 338.50 339.30 334.60 337.30 -0.90 7,144 48,697 +378 Hover/Click
Jan25 240306 338.80 340.60 336.10 338.70 -0.90 427 5,099 +27 Hover/Click
Mar25 240306 340.20 340.70 336.70 339.30 -0.40 311 3,189 +13 Hover/Click
May25 240306 341.20 341.80 338.00 340.70 -0.30 143 1,370 -22 Hover/Click
Total Volume and Open Interest 109,168 465,414 -2,123  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240306 45.00 45.00 44.78 44.78 +0.27 311 529 -474 Hover/Click
May24 240306 45.04 45.78 44.95 45.32 +0.28 57,374 244,455 +1,491 Hover/Click
Jul24 240306 45.47 46.19 45.38 45.73 +0.26 22,876 130,307 +950 Hover/Click
Aug24 240306 45.38 46.07 45.31 45.60 +0.22 7,363 32,855 +1,616 Hover/Click
Sep24 240306 45.22 45.85 45.13 45.41 +0.23 2,822 20,112 +39 Hover/Click
Oct24 240306 45.12 45.56 44.89 45.15 +0.23 2,024 15,358 -111 Hover/Click
Dec24 240306 44.94 45.55 44.86 45.14 +0.22 7,448 76,390 +1,315 Hover/Click
Jan25 240306 45.18 45.61 44.95 45.20 +0.21 399 6,425 +76 Hover/Click
Mar25 240306 45.31 45.63 45.00 45.23 +0.20 110 5,049 +19 Hover/Click
May25 240306 45.53 45.74 45.13 45.35 +0.19 30 2,091 -17 Hover/Click
Total Volume and Open Interest 100,852 537,250 +4,924  
Canola(WCE) Weekly Monthly
Mar24 240306 585.0 588.8 585.0 588.8 +9.9 0 17 -256 Hover/Click
May24 240306 594.8 602.2 594.1 598.9 +3.6 14,877 183,882 -399 Hover/Click
Jul24 240306 603.0 609.9 602.0 606.9 +3.4 9,158 71,490 +808 Hover/Click
Nov24 240306 610.5 617.3 609.1 613.9 +3.2 2,017 42,508 +416 Hover/Click
Jan25 240306 616.6 622.3 614.5 619.2 +2.6 266 1,856 +244 Hover/Click
Mar25 240306 621.4 621.4 621.4 621.4 +2.7 31 109 +31 Hover/Click
Total Volume and Open Interest 26,349 299,884 +844  
Corn(CBOT) Weekly Monthly
Mar24 240306 413.25 418.25 412.00 418.00 +4.50 2,214 4,063 -1,229 Hover/Click
May24 240306 426.25 429.50 423.25 428.75 +2.50 146,093 646,812 +69 Hover/Click
Jul24 240306 437.50 440.50 435.00 440.00 +2.50 70,167 317,494 +703 Hover/Click
Sep24 240306 445.75 448.25 444.25 448.00 +1.75 24,252 190,442 +369 Hover/Click
Dec24 240306 459.00 461.50 457.50 461.00 +1.75 37,054 277,958 +1,650 Hover/Click
Mar25 240306 471.75 474.50 471.25 474.00 +1.25 3,914 34,160 -18 Hover/Click
May25 240306 479.50 481.25 477.75 480.50 +0.75 936 4,858 +116 Hover/Click
Jul25 240306 481.00 483.50 480.50 483.00 +0.25 547 7,196 +152 Hover/Click
Sep25 240306 470.00 472.50 470.00 472.25 +1.25 46 1,183 +24 Hover/Click
Dec25 240306 472.25 474.75 471.75 474.25 +1.00 643 15,876 +212 Hover/Click
Total Volume and Open Interest 285,918 1,501,445 +2,080  
Wheat(CBOT) Weekly Monthly
Mar24 240306 519.75 521.25 519.75 521.25 -24.50 113 145 -386 Hover/Click
May24 240306 551.50 551.50 529.50 531.00 -20.00 45,471 196,988 +1,164 Hover/Click
Jul24 240306 555.75 556.00 539.00 542.50 -13.25 18,616 108,489 +975 Hover/Click
Sep24 240306 564.25 564.75 550.00 554.00 -10.50 7,747 35,761 +1,022 Hover/Click
Dec24 240306 579.25 579.25 565.75 570.25 -9.50 4,579 37,553 +607 Hover/Click
Mar25 240306 593.00 594.00 581.00 585.75 -8.75 1,341 5,557 +232 Hover/Click
Total Volume and Open Interest 78,417 387,802 +3,687  
Wheat(KCBT) Weekly Monthly
Mar24 240306 576.25 576.25 576.25 576.25 -15.25 127 30 -120 Hover/Click
May24 240306 568.00 568.75 551.50 556.25 -13.00 29,742 119,890 +1,227 Hover/Click
Jul24 240306 557.50 557.50 543.25 546.25 -11.50 20,113 76,948 +580 Hover/Click
Sep24 240306 564.75 565.75 552.00 554.75 -11.00 10,081 30,362 +1,487 Hover/Click
Dec24 240306 579.75 582.50 569.75 572.50 -10.50 4,603 27,157 +454 Hover/Click
Mar25 240306 591.25 597.00 586.00 588.00 -9.75 304 1,472 +20 Hover/Click
May25 240306 598.00 598.00 595.75 598.00 -8.25 74 602 +5 Hover/Click
Total Volume and Open Interest 65,078 256,816 +3,648  
Wheat(MGE) Weekly Monthly
Mar24 240306 656.50 657.50 656.50 657.50 +9.25 0 22 -32 Hover/Click
May24 240306 654.50 654.50 642.25 645.25 -10.25 4,746 42,380 +442 Hover/Click
Jul24 240306 653.25 654.75 644.25 647.75 -9.75 1,743 13,352 -329 Hover/Click
Sep24 240306 657.75 660.50 651.25 654.00 -9.50 575 6,672 -14 Hover/Click
Dec24 240306 670.00 672.75 665.50 668.00 -8.50 161 3,362 +74 Hover/Click
Mar25 240306 681.50 683.50 680.00 680.50 -8.25 22 195 +6 Hover/Click
Total Volume and Open Interest 7,247 66,017 +147  
Oats(CBOT) Weekly Monthly
Mar24 240306 363.50 363.50 363.50 363.50 -5.00 2 2 +0 Hover/Click
May24 240306 362.00 362.50 356.00 356.50 -5.50 218 2,420 +26 Hover/Click
Jul24 240306 353.50 356.25 350.25 350.25 -3.25 8 297 +1 Hover/Click
Sep24 240306 343.00 343.00 343.00 343.00 -3.25 1 10 -1 Hover/Click
Total Volume and Open Interest 241 2,816 +36  
Rough Rice(CBOT) Weekly Monthly
Mar24 240306 17.70 17.70 17.55 17.55 -0.17 2 27 -12 Hover/Click
May24 240306 18.20 18.21 17.91 17.93 -0.17 499 9,831 -24 Hover/Click
Jul24 240306 18.26 18.26 18.13 18.15 -0.14 105 345 +44 Hover/Click
Sep24 240306 14.43 14.60 14.43 14.60 +0.33 34 2,008 +16 Hover/Click
Total Volume and Open Interest 641 12,285 +25  
Live Cattle(CME) Weekly Monthly
Apr24 240306 187.500 187.900 186.800 187.250 -0.750 24,962 125,013 -2,067 Hover/Click
Jun24 240306 182.950 183.500 182.485 183.285 -0.250 16,461 79,664 +853 Hover/Click
Aug24 240306 182.300 182.630 181.700 182.400 -0.385 9,387 46,758 +901 Hover/Click
Oct24 240306 185.735 185.900 185.050 185.630 -0.405 5,955 29,858 +158 Hover/Click
Dec24 240306 189.350 189.580 188.785 189.285 -0.215 4,545 17,970 +645 Hover/Click
Feb25 240306 192.580 192.880 192.000 192.500 -0.250 897 7,940 +175 Hover/Click
Total Volume and Open Interest 62,661 314,417 +843  
Feeder Cattle(CME) Weekly Monthly
Mar24 240306 252.900 252.985 249.935 251.035 -1.265 1,824 6,312 -187 Hover/Click
Apr24 240306 257.085 258.050 254.950 255.880 -1.305 5,308 17,963 +165 Hover/Click
May24 240306 258.700 259.435 257.050 257.775 -0.925 3,682 12,049 +310 Hover/Click
Aug24 240306 269.850 270.480 267.850 268.685 -0.915 1,931 9,944 +65 Hover/Click
Sep24 240306 270.435 271.000 268.880 269.600 -0.700 675 3,310 +51 Hover/Click
Oct24 240306 270.250 271.150 269.025 269.800 -0.700 491 4,052 +37 Hover/Click
Nov24 240306 269.100 270.000 267.980 268.800 -0.725 144 2,049 +14 Hover/Click
Total Volume and Open Interest 14,112 56,793 +474  
Lean Hogs(CME) Weekly Monthly
Apr24 240306 84.850 85.200 83.880 85.000 -0.180 30,218 88,805 -3,795 Hover/Click
May24 240306 91.450 91.480 90.200 90.780 -0.800 576 5,498 +28  
Jun24 240306 101.450 101.630 99.700 100.500 -1.100 18,359 56,911 +3,074 Hover/Click
Jul24 240306 103.180 103.280 101.780 102.400 -0.780 9,089 25,536 +1,154 Hover/Click
Aug24 240306 102.030 102.130 100.930 101.450 -0.580 7,981 28,919 +32 Hover/Click
Oct24 240306 85.980 86.130 85.280 85.680 -0.470 4,584 29,533 +98 Hover/Click
Dec24 240306 77.180 77.200 76.580 77.100 -0.230 3,010 18,081 +900 Hover/Click
Feb25 240306 79.900 79.900 79.250 79.850 -0.050 475 3,330 +114 Hover/Click
Total Volume and Open Interest 74,377 258,013 +1,657  
Class III Milk(CME) Weekly Monthly
Mar24 240306 16.54 16.62 16.51 16.53 +0.01 402 3,922 -44 Hover/Click
Apr24 240306 16.25 16.28 15.91 16.00 -0.25 633 5,417 +253 Hover/Click
May24 240306 16.86 16.86 16.51 16.51 -0.35 182 2,869 +38 Hover/Click
Jun24 240306 17.45 17.47 17.21 17.22 -0.22 61 1,911 +18 Hover/Click
Jul24 240306 17.82 17.85 17.69 17.71 -0.14 63 1,313 +20 Hover/Click
Aug24 240306 18.07 18.12 18.07 18.12 -0.13 69 1,221 +31 Hover/Click
Sep24 240306 18.39 18.40 18.30 18.40 -0.07 34 1,073 +28 Hover/Click
Oct24 240306 18.33 18.33 18.33 18.33 -0.17 0 875 +0 Hover/Click
Nov24 240306 18.30 18.30 18.26 18.30 -0.14 0 961 +0 Hover/Click
Dec24 240306 18.00 18.00 18.00 18.00 -0.17 32 820 +23 Hover/Click
Jan25 240306 18.11 18.11 18.11 18.11 unch 0 268 +0 Hover/Click
Feb25 240306 18.00 18.00 18.00 18.00 unch 0 207 +0 Hover/Click
Mar25 240306 18.00 18.00 18.00 18.00 -0.10 0 216 +0 Hover/Click
Total Volume and Open Interest 1,476 21,346 +367  
Cocoa(ICE) Weekly Monthly
Mar24 240306 7170 7170 7170 7170 +200 0 23 -5 Hover/Click
May24 240306 6450 6660 6306 6549 +99 22,320 80,488 -2,887 Hover/Click
Jul24 240306 6063 6184 5924 6103 +66 12,249 44,982 -2,158 Hover/Click
Sep24 240306 5762 5845 5630 5792 +39 8,658 36,134 -598 Hover/Click
Dec24 240306 5445 5512 5316 5480 +45 3,999 29,296 -46 Hover/Click
Mar25 240306 5180 5244 5057 5224 +46 1,501 12,362 -54 Hover/Click
May25 240306 5011 5080 4913 5060 +49 678 3,418 +160 Hover/Click
Total Volume and Open Interest 49,695 209,582 -5,581  
Coffee "C"(ICE) Weekly Monthly
Mar24 240306 194.80 194.90 190.00 194.45 -0.55 15 474 -25 Hover/Click
May24 240306 183.90 187.20 182.70 186.30 +2.95 23,285 112,488 +2,978 Hover/Click
Jul24 240306 181.70 184.75 180.60 184.00 +2.60 14,347 48,732 +1,444 Hover/Click
Sep24 240306 181.00 184.00 180.15 183.45 +2.60 5,145 26,979 +174 Hover/Click
Dec24 240306 180.85 183.55 179.85 183.15 +2.50 3,575 20,365 +208 Hover/Click
Mar25 240306 180.60 183.30 179.90 183.10 +2.35 1,058 7,338 +202 Hover/Click
Total Volume and Open Interest 48,087 219,951 +5,140  
Orange Juice(ICE) Weekly Monthly
Mar24 240306 393.10 393.10 383.00 383.00 +20.20 35 297 -35 Hover/Click
May24 240306 363.60 375.80 363.50 372.40 +6.60 686 6,443 -24 Hover/Click
Jul24 240306 360.80 369.15 360.10 365.40 +4.50 216 1,098 -52 Hover/Click
Sep24 240306 359.70 363.95 359.70 361.65 +3.55 69 372 +35 Hover/Click
Nov24 240306 354.40 354.40 354.40 354.40 +4.20 0 11 +0 Hover/Click
Jan25 240306 347.15 348.00 346.90 346.90 +5.65 0 37 +0 Hover/Click
Total Volume and Open Interest 1,006 8,260 -76  
Sugar #11(ICE) Weekly Monthly
May24 240306 20.87 21.68 20.72 21.45 +0.58 59,497 304,517 +4,456 Hover/Click
Jul24 240306 20.64 21.35 20.49 21.14 +0.50 34,661 195,507 +2,882 Hover/Click
Oct24 240306 20.77 21.39 20.61 21.21 +0.47 24,550 145,412 +2,989 Hover/Click
Mar25 240306 20.99 21.62 20.87 21.45 +0.46 16,543 91,707 +4,475 Hover/Click
May25 240306 20.44 21.02 20.34 20.84 +0.40 6,902 36,683 +1,059 Hover/Click
Jul25 240306 20.05 20.56 19.96 20.39 +0.34 3,812 26,020 +21 Hover/Click
Oct25 240306 19.94 20.36 19.86 20.22 +0.28 2,165 22,908 +438 Hover/Click
Mar26 240306 20.00 20.43 20.00 20.29 +0.23 278 9,851 -35 Hover/Click
Total Volume and Open Interest 148,636 843,111 +16,447  
London Cocoa(LCE) Weekly Monthly
Mar24 240306 5800 5865 5642 5771 -19 4,792 11,608 -3,272 Hover/Click
May24 240306 5455 5562 5338 5469 -13 11,970 60,836 +623 Hover/Click
Jul24 240306 4989 5091 4898 5022 +10 10,769 47,769 -727 Hover/Click
Sep24 240306 4700 4788 4615 4728 -1 4,835 43,805 +424 Hover/Click
Dec24 240306 4386 4440 4291 4398 +13 3,978 47,288 -280 Hover/Click
Mar25 240306 4175 4221 4093 4188 +13 2,889 47,060 -272 Hover/Click
May25 240306 4017 4038 3941 4032 +15 542 5,992 -20 Hover/Click
Total Volume and Open Interest 40,093 267,632 -3,476  
London Sugar(LCE) Weekly Monthly
May24 240306 595.30 614.00 591.60 611.00 +16.70 11,053 39,070 -974 Hover/Click
Aug24 240306 578.80 594.10 575.70 591.00 +13.70 2,758 14,511 +427 Hover/Click
Oct24 240306 571.00 585.00 569.40 582.20 +11.70 1,699 8,933 +165 Hover/Click
Dec24 240306 568.50 583.80 568.40 581.00 +11.50 833 5,810 +123 Hover/Click
Mar25 240306 569.70 583.50 569.70 581.40 +11.50 401 5,881 -96 Hover/Click
Total Volume and Open Interest 17,203 77,249 -283  
Cotton(ICE) Weekly Monthly
Mar24 240306 99.14 99.14 99.14 99.14 +1.04 3 9 +0 Hover/Click
May24 240306 94.40 97.70 94.40 95.28 +1.04 29,960 130,014 +314 Hover/Click
Jul24 240306 93.25 96.34 93.25 93.99 +0.92 16,579 69,749 -1,028 Hover/Click
Oct24 240306 86.47 86.47 85.73 85.73 +0.27 18 70 -3 Hover/Click
Dec24 240306 83.10 83.96 82.78 83.30 +0.11 8,361 60,545 +445 Hover/Click
Mar25 240306 83.80 84.11 83.25 83.64 +0.19 603 5,327 +39 Hover/Click
Total Volume and Open Interest 55,731 268,181 -208  
Crude Oil(NYM) Weekly Monthly
Apr24 240306 78.15 80.67 77.98 79.13 +0.98 347,214 263,962 -20,269 Hover/Click
May24 240306 77.44 79.69 77.25 78.41 +1.00 154,859 180,124 +345 Hover/Click
Jun24 240306 76.83 78.90 76.64 77.78 +0.96 109,588 181,911 -716 Hover/Click
Jul24 240306 76.22 78.12 76.06 77.14 +0.92 48,439 108,643 +609 Hover/Click
Aug24 240306 75.58 77.36 75.44 76.47 +0.86 22,091 56,032 -1,983 Hover/Click
Sep24 240306 75.00 76.59 74.87 75.79 +0.79 45,395 99,978 +474 Hover/Click
Oct24 240306 74.27 75.88 74.25 75.12 +0.73 8,996 52,719 +54 Hover/Click
Nov24 240306 73.71 75.16 73.71 74.50 +0.68 4,514 43,420 +232 Hover/Click
Dec24 240306 73.26 74.65 73.13 73.92 +0.64 62,291 181,863 +2,719 Hover/Click
Jan25 240306 72.87 74.02 72.73 73.37 +0.59 3,836 37,811 +173 Hover/Click
Feb25 240306 72.22 73.50 72.22 72.87 +0.54 2,397 24,516 +27 Hover/Click
Mar25 240306 71.98 73.08 71.97 72.43 +0.50 6,698 35,757 +479 Hover/Click
Apr25 240306 72.56 72.56 72.01 72.01 +0.46 2,002 17,439 +622 Hover/Click
May25 240306 71.18 71.97 71.10 71.64 +0.42 656 11,262 -42 Hover/Click
Jun25 240306 70.84 71.90 70.73 71.29 +0.41 19,053 74,375 +3,412 Hover/Click
Jul25 240306 70.40 71.26 70.40 70.90 +0.38 273 14,534 +217 Hover/Click
Total Volume and Open Interest 865,587 1,622,921 -11,765  
e-miNY Crude Oil(NYM)
Apr24 240306 78.175 80.650 78.000 79.125 +0.975 8,719 2,167 -457  
May24 240306 77.500 79.675 77.250 78.400 +1.000 733 212 +23  
Jun24 240306 77.050 78.850 76.675 77.775 +0.950 47 312 +11  
Jul24 240306 76.150 78.050 76.075 77.150 +0.925 6 30 +3  
Aug24 240306 75.850 77.275 75.475 76.475 +0.875 11 61 +0  
Sep24 240306 75.600 76.550 74.850 75.800 +0.800 2 71 +0  
Oct24 240306 75.125 75.825 74.250 75.125 +0.725 0 12 +0  
Nov24 240306 74.400 75.175 73.700 74.500 +0.675 2 4 +2  
Dec24 240306 73.225 74.600 73.150 73.925 +0.650 31 165 +1  
Jan25 240306 73.375 73.375 73.375 73.375 +0.600 0 2 +0  
Total Volume and Open Interest 9,551 3,075 -417  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240306 260.04 268.10 259.12 266.33 +5.68 53,201 91,018 -2,097 Hover/Click
May24 240306 255.78 263.00 255.15 261.15 +4.94 38,380 50,590 +1,110 Hover/Click
Jun24 240306 252.15 259.14 252.04 257.21 +4.37 26,057 49,567 +877 Hover/Click
Jul24 240306 251.03 257.47 250.83 255.54 +3.95 8,354 19,752 -31 Hover/Click
Aug24 240306 251.11 256.55 250.40 254.74 +3.67 4,682 18,321 -171 Hover/Click
Sep24 240306 251.33 256.69 250.61 254.85 +3.49 3,964 16,856 +617 Hover/Click
Oct24 240306 251.00 256.62 250.81 254.83 +3.45 1,860 9,766 +366 Hover/Click
Nov24 240306 250.83 255.86 250.59 254.08 +3.40 879 8,156 -86 Hover/Click
Dec24 240306 248.81 254.40 248.73 252.62 +3.32 4,201 21,483 +38 Hover/Click
Jan25 240306 247.75 253.21 247.67 251.45 +3.25 695 5,699 +12 Hover/Click
Feb25 240306 249.02 251.52 246.25 249.86 +3.14 531 1,873 +93 Hover/Click
Mar25 240306 248.90 249.43 244.41 247.72 +2.96 517 2,433 +108 Hover/Click
Apr25 240306 244.98 244.98 244.98 244.98 +2.79 255 1,857 +107 Hover/Click
May25 240306 243.06 243.06 243.06 243.06 +2.68 206 937 +53 Hover/Click
Total Volume and Open Interest 144,502 307,927 +1,129  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240306 253.59 258.91 253.03 255.39 +2.11 39,878 99,928 -4,192 Hover/Click
May24 240306 252.31 257.78 252.11 254.46 +2.19 31,318 72,124 +169 Hover/Click
Jun24 240306 249.53 254.68 249.16 251.59 +2.24 17,006 54,563 +323 Hover/Click
Jul24 240306 245.78 250.55 245.09 247.73 +2.22 9,351 33,247 +654 Hover/Click
Aug24 240306 241.61 245.96 240.89 243.34 +2.17 4,762 21,141 -137 Hover/Click
Sep24 240306 235.76 240.24 235.40 237.78 +2.06 5,712 30,121 -172 Hover/Click
Oct24 240306 215.97 220.14 215.93 218.02 +2.10 2,367 11,875 +252 Hover/Click
Nov24 240306 210.14 214.00 210.02 211.72 +1.75 1,131 8,202 +1 Hover/Click
Dec24 240306 205.62 209.20 205.14 207.06 +1.48 1,281 19,997 +54 Hover/Click
Jan25 240306 203.13 206.88 203.13 204.44 +1.33 153 5,578 +1 Hover/Click
Total Volume and Open Interest 113,190 368,079 -3,025  
e-miNY RBOB Gasoline(NYM)
Apr24 240306 255.39 255.39 255.39 255.39 +2.11 0 1 +0  
May24 240306 254.46 254.46 254.46 254.46 +2.19        
Jun24 240306 251.59 251.59 251.59 251.59 +2.24        
Jul24 240306 247.73 247.73 247.73 247.73 +2.22        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240306 1.950 1.983 1.921 1.929 -0.028 185,412 262,445 -5,107 Hover/Click
May24 240306 2.088 2.115 2.061 2.072 -0.023 116,368 278,256 +6,039 Hover/Click
Jun24 240306 2.326 2.348 2.289 2.301 -0.031 47,270 76,006 +193 Hover/Click
Jul24 240306 2.571 2.592 2.518 2.533 -0.047 43,902 112,664 +1,101 Hover/Click
Aug24 240306 2.642 2.663 2.586 2.601 -0.051 22,583 44,259 +755 Hover/Click
Sep24 240306 2.625 2.643 2.573 2.587 -0.047 26,365 100,032 +2,398 Hover/Click
Oct24 240306 2.674 2.710 2.641 2.656 -0.043 42,890 110,232 +2,673 Hover/Click
Nov24 240306 3.054 3.085 3.017 3.030 -0.037 10,028 48,374 +1,493 Hover/Click
Dec24 240306 3.524 3.561 3.503 3.513 -0.027 8,028 52,948 +383 Hover/Click
Jan25 240306 3.806 3.843 3.782 3.794 -0.023 12,927 73,702 -140 Hover/Click
Feb25 240306 3.652 3.682 3.625 3.639 -0.018 3,868 36,760 +119 Hover/Click
Mar25 240306 3.292 3.327 3.279 3.293 -0.011 10,253 68,501 -1,215 Hover/Click
Apr25 240306 3.068 3.100 3.062 3.071 -0.009 11,859 56,403 +549 Hover/Click
May25 240306 3.112 3.134 3.101 3.108 -0.006 2,563 22,678 -215 Hover/Click
Jun25 240306 3.273 3.296 3.267 3.271 -0.005 1,236 9,694 -77 Hover/Click
Jul25 240306 3.451 3.465 3.435 3.438 -0.005 827 17,733 -253 Hover/Click
Total Volume and Open Interest 551,463 1,515,495 +9,581  
Brent Crude Oil(ICE) Weekly Monthly
May24 240306 82.01 84.05 81.85 82.96 +0.92 369,831 564,495 -28,538 Hover/Click
Jun24 240306 81.27 83.19 81.14 82.18 +0.85 301,533 349,649 +5,440 Hover/Click
Jul24 240306 80.63 82.43 80.51 81.49 +0.80 163,175 191,287 -5,278 Hover/Click
Aug24 240306 80.00 81.70 79.89 80.81 +0.74 73,965 109,314 +2,936 Hover/Click
Sep24 240306 79.37 80.98 79.29 80.14 +0.68 51,619 129,501 +261 Hover/Click
Oct24 240306 78.89 80.32 78.73 79.51 +0.63 24,959 80,927 +2,584 Hover/Click
Nov24 240306 78.22 79.72 78.21 78.94 +0.59 13,698 64,785 +506 Hover/Click
Dec24 240306 77.80 79.17 77.72 78.42 +0.55 76,297 223,320 +3,725 Hover/Click
Jan25 240306 77.26 78.63 77.25 77.91 +0.52 5,018 47,456 -5 Hover/Click
Feb25 240306 77.09 78.14 77.00 77.43 +0.47 3,295 45,106 -505 Hover/Click
Mar25 240306 76.60 77.70 76.54 77.03 +0.45 6,490 30,662 -240 Hover/Click
Apr25 240306 76.30 77.30 76.30 76.65 +0.41 2,437 19,503 +1,033 Hover/Click
May25 240306 76.95 76.95 76.29 76.29 +0.39 3,700 17,524 +2,801 Hover/Click
Jun25 240306 75.58 76.61 75.47 75.96 +0.37 10,078 75,549 +827 Hover/Click
Total Volume and Open Interest 1,129,536 2,203,863 -13,902  
Gas Oil(ICE) Weekly Monthly
Mar24 240306 813.75 840.25 812.25 837.75 +15.50 58,475 86,189 -14,949 Hover/Click
Apr24 240306 793.75 819.25 792.50 817.50 +15.25 115,835 169,472 +4,108 Hover/Click
May24 240306 779.25 801.50 777.75 800.25 +13.50 71,572 105,912 +3,853 Hover/Click
Jun24 240306 769.50 790.50 768.50 789.50 +12.00 45,319 92,544 -2,018 Hover/Click
Jul24 240306 762.50 783.00 762.50 782.00 +11.25 11,377 48,797 +1,034 Hover/Click
Aug24 240306 759.00 778.00 758.50 777.00 +10.75 6,014 41,319 +614 Hover/Click
Sep24 240306 756.25 775.25 756.25 774.25 +10.50 7,202 53,969 +1,114 Hover/Click
Oct24 240306 756.50 773.25 755.25 772.50 +10.50 3,437 37,671 +237 Hover/Click
Nov24 240306 751.00 767.25 751.00 766.50 +10.25 1,599 22,083 +229 Hover/Click
Dec24 240306 743.25 759.75 742.50 759.00 +9.75 14,391 79,784 +378 Hover/Click
Total Volume and Open Interest 339,212 817,244 -4,821  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240306 78.10 80.66 78.02 79.13 +0.98 45,564 73,261 -4,153 Hover/Click
May24 240306 77.36 79.68 77.25 78.41 +1.00 73,968 80,828 +1,832 Hover/Click
Jun24 240306 76.78 78.87 76.71 77.78 +0.96 69,315 88,543 +698 Hover/Click
Jul24 240306 76.50 78.11 76.33 77.14 +0.92 39,857 32,148 +2,656 Hover/Click
Aug24 240306 75.61 77.30 75.61 76.47 +0.86 17,129 17,408 +160 Hover/Click
Sep24 240306 74.97 76.56 74.97 75.79 +0.79 10,795 39,670 +684 Hover/Click
Oct24 240306 75.31 75.32 75.12 75.12 +0.73 1,534 13,150 +207 Hover/Click
Nov24 240306 74.50 74.50 74.50 74.50 +0.68 759 13,447 +262 Hover/Click
Dec24 240306 73.47 74.54 73.47 73.92 +0.64 10,219 84,070 +282 Hover/Click
Jan25 240306 73.37 73.37 73.37 73.37 +0.59 503 8,378 -124 Hover/Click
Feb25 240306 72.87 72.87 72.87 72.87 +0.54 450 3,967 +89 Hover/Click
Mar25 240306 72.43 72.43 72.43 72.43 +0.50 435 5,552 +159 Hover/Click
Apr25 240306 72.01 72.01 72.01 72.01 +0.46 132 3,110 +70 Hover/Click
May25 240306 71.64 71.64 71.64 71.64 +0.42 98 3,690 +9 Hover/Click
Jun25 240306 71.84 71.84 71.29 71.29 +0.41 1,289 18,878 -235 Hover/Click
Jul25 240306 70.90 70.90 70.90 70.90 +0.38 5 3,614 +5 Hover/Click
Total Volume and Open Interest 275,105 566,690 +3,023  
US Dollar Index(ICE) Weekly Monthly
Mar24 240306 103.785 103.845 103.150 103.320 -0.433 11,539 25,669 -1,872 Hover/Click
Jun24 240306 103.440 103.490 102.780 102.960 -0.448 2,504 3,085 +1,978 Hover/Click
Sep24 240306 102.915 102.915 102.580 102.580 -0.447 4 14 +1 Hover/Click
Total Volume and Open Interest 14,047 28,768 +107  
Australian Dollar(CME) Weekly Monthly
Mar24 240306 65.06 65.85 64.95 65.69 +0.63 64,181 211,958 -1,589 Hover/Click
Jun24 240306 65.22 66.01 65.13 65.87 +0.63 2,302 5,420 +1,769 Hover/Click
Sep24 240306 65.70 66.11 65.29 66.01 +0.63 3 176 +2 Hover/Click
Total Volume and Open Interest 66,534 218,134 +206  
British Pound(CME) Weekly Monthly
Mar24 240306 127.10 127.63 126.91 127.42 +0.39 73,799 194,748 +1,346 Hover/Click
Jun24 240306 127.20 127.68 126.98 127.48 +0.39 8,397 21,392 +6,259 Hover/Click
Sep24 240306 127.29 127.71 127.04 127.52 +0.39 11 608 +4 Hover/Click
Total Volume and Open Interest 82,590 219,789 +7,692  
Canadian Dollar(CME) Weekly Monthly
Mar24 240306 73.57 74.10 73.54 74.00 +0.42 58,067 169,467 +2,840 Hover/Click
Jun24 240306 73.69 74.19 73.65 74.10 +0.42 1,817 9,550 +606 Hover/Click
Sep24 240306 74.15 74.22 73.75 74.18 +0.40 32 1,712 +22 Hover/Click
Dec24 240306 74.25 74.33 73.85 74.27 +0.40 35 864 +25 Hover/Click
Total Volume and Open Interest 59,989 182,148 +3,524  
Japanese Yen(CME) Weekly Monthly
Mar24 240306 66.80 67.21 66.76 67.10 +0.27 110,382 293,776 +1,615 Hover/Click
Jun24 240306 67.74 68.15 67.70 68.04 +0.27 5,650 17,640 +3,393 Hover/Click
Sep24 240306 68.65 68.96 68.60 68.94 +0.26 24 456 +14 Hover/Click
Total Volume and Open Interest 116,438 312,843 +5,049  
Swiss Franc(CME) Weekly Monthly
Mar24 240306 113.35 113.72 113.06 113.49 +0.16 27,686 73,089 -600 Hover/Click
Jun24 240306 114.46 114.83 114.19 114.60 +0.14 748 1,023 +254 Hover/Click
Sep24 240306 115.71 115.77 115.34 115.71 +0.14 2 83 +0 Hover/Click
Total Volume and Open Interest 28,436 74,385 -346  
EuroFX(CME) Weekly Monthly
Mar24 240306 108.62 109.21 108.47 109.02 +0.43 152,041 684,716 -6,944 Hover/Click
Jun24 240306 109.03 109.62 108.89 109.43 +0.43 6,942 19,639 +3,667 Hover/Click
Sep24 240306 109.63 110.02 109.31 109.85 +0.43 356 1,719 +68 Hover/Click
Total Volume and Open Interest 159,856 710,824 -3,006  
Mexican Peso(CME) Weekly Monthly
Mar24 240306 589.00 592.50 588.75 591.13 +2.00 53,250 279,677 +9,576 Hover/Click
Jun24 240306 580.75 584.13 580.50 582.75 +2.00 7,018 10,024 +4,814 Hover/Click
Total Volume and Open Interest 60,291 289,727 +14,408  
Brazilian Real(CME) Weekly Monthly
Apr24 240306 201.15 202.30 201.00 201.95 +0.65 6,840 48,503 +283  
May24 240306 201.45 201.55 200.40 201.30 +0.65 7 18 +7  
Jun24 240306 200.75 200.75 200.75 200.75 +0.60       Hover/Click
Jul24 240306 200.25 200.25 200.25 200.25 +0.65        
Total Volume and Open Interest 6,847 48,521 +290  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240306 120~170 121~220 120~110 121~190 +0~240 11,414 40,160 -8,891 Hover/Click
Jun24 240306 120~200 121~230 120~090 121~190 +0~240 278,393 1,443,855 +3,120 Hover/Click
Sep24 240306 120~180 121~190 120~150 121~190 +0~240 75 107 +5 Hover/Click
Total Volume and Open Interest 289,882 1,484,122 -5,766  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240306 110~200 111~045 110~170 110~295 +0~055 6,256 8,026 -4,901 Hover/Click
Jun24 240306 111~070 111~230 111~025 111~155 +0~060 1,348,230 4,262,002 +3,753 Hover/Click
Sep24 240306 111~140 112~005 111~140 111~285 +0~040 291 342 -3 Hover/Click
Total Volume and Open Interest 1,354,777 4,270,370 -1,151  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240306 107~010 107~096 106~310 107~030 +0~012 8,869 18,345 -3,414 Hover/Click
Jun24 240306 107~126 107~226 107~102 107~156 +0~016 905,846 5,814,427 +25,763 Hover/Click
Sep24 240306 107~264 107~264 107~264 107~264 +0~016       Hover/Click
Total Volume and Open Interest 914,715 5,832,772 +22,349  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240306 102~036 102~064 102~027 102~033 unch 4,521 5,623 -1,303 Hover/Click
Jun24 240306 102~167 102~200 102~160 102~165 -0~005 568,151 3,616,619 -10,253 Hover/Click
Sep24 240306 103~011 103~011 103~011 103~011 -0~005 0 1 +0 Hover/Click
Total Volume and Open Interest 572,672 3,622,243 -11,556  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240306 94.795 94.805 94.785 94.795 unch 26,148 193,300 -1,189  
Jun24 240306 94.970 94.985 94.945 94.960 -0.005 63,318 269,749 +8,602  
Sep24 240306 95.225 95.250 95.180 95.215 -0.005 43,208 210,691 +1,927  
Dec24 240306 95.500 95.535 95.445 95.495 +0.005 60,148 303,775 -264  
Mar25 240306 95.735 95.780 95.670 95.735 +0.010 29,716 175,891 +420  
Jun25 240306 95.925 95.975 95.855 95.935 +0.015 32,457 148,132 +790  
Sep25 240306 96.060 96.130 96.005 96.090 +0.025 24,240 122,574 -280  
Dec25 240306 96.175 96.240 96.115 96.205 +0.030 28,195 152,924 +825  
Mar26 240306 96.235 96.315 96.190 96.280 +0.030 13,910 99,326 +1,570  
Jun26 240306 96.305 96.370 96.250 96.340 +0.030 11,237 65,780 +318  
Sep26 240306 96.350 96.410 96.295 96.385 +0.030 6,409 44,885 -255  
Dec26 240306 96.375 96.445 96.330 96.420 +0.030 7,532 52,598 +380  
Mar27 240306 96.420 96.475 96.365 96.450 +0.030 1,852 38,542 -70  
Jun27 240306 96.445 96.495 96.395 96.475 +0.030 1,777 28,148 +183  
Sep27 240306 96.455 96.510 96.405 96.490 +0.030 2,052 20,199 -197  
Dec27 240306 96.465 96.510 96.415 96.495 +0.025 2,128 17,692 +730  
Mar28 240306 96.470 96.510 96.415 96.495 +0.025 1,626 9,590 +217  
Jun28 240306 96.440 96.505 96.420 96.490 +0.020 356 4,746 -80  
Total Volume and Open Interest 358,898 2,152,019 +14,504  
Ultra T-Bond(CBOT)
Mar24 240306 127~19 129~07 127~14 129~02 +0~26 28,531 17,488 -10,136  
Jun24 240306 129~12 131~05 129~07 130~30 +0~27 197,046 1,586,455 +42  
Sep24 240306 132~04 132~04 132~04 132~04 +0~27        
Total Volume and Open Interest 225,577 1,603,943 -10,094  
Ultra 10-Yr T-Note(CBOT)
Mar24 240306 114~260 115~180 114~245 115~105 +0~090 7,559 52,658 -1,607  
Jun24 240306 115~020 115~235 114~285 115~155 +0~090 334,210 2,049,191 +3,890  
Sep24 240306 115~265 115~265 115~265 115~265 +0~090        
Total Volume and Open Interest 341,769 2,101,849 +2,283  
30 Day Federal Funds(CBOT)
Mar24 240306 94.675 94.677 94.673 94.675 +0.003 12,932 210,397 -6,121  
Apr24 240306 94.680 94.685 94.675 94.680 unch 75,367 505,866 +16,691  
May24 240306 94.730 94.740 94.725 94.725 unch 91,512 356,656 -15,395  
Jun24 240306 94.825 94.840 94.820 94.825 unch 13,289 69,090 +113  
Jul24 240306 94.885 94.910 94.875 94.885 -0.005 38,273 170,405 -4,160  
Aug24 240306 95.030 95.060 95.020 95.030 -0.005 32,658 127,340 +2,860  
Total Volume and Open Interest 289,901 1,607,144 -4,608  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240306 146.49 146.64 146.28 146.32 -0.14 1,136 13,058 -9 Hover/Click
Jun24 240306 145.96 146.01 145.68 145.69 -0.14 211 358 +180 Hover/Click
Sep24 240306 145.69 145.69 145.69 145.69 -0.14       Hover/Click
Total Volume and Open Interest 1,347 13,416 +171  
Euro-Buxl(EUREX)
Mar24 240306 135.28 135.56 134.30 135.20 -0.38 241,866 240,333 -34,324  
Jun24 240306 135.48 135.64 134.36 135.26 -0.42 159,248 197,364 +93,666  
Sep24 240306 137.34 137.34 137.34 137.34 -0.26        
Total Volume and Open Interest 401,114 437,697 +59,342  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240306 133.52 133.71 133.18 133.48 -0.21 1,594,616 1,278,560 -178,845 Hover/Click
Jun24 240306 133.18 133.32 132.76 133.08 -0.21 960,486 1,129,910 +517,922 Hover/Click
Sep24 240306 133.77 133.81 133.77 133.81 -0.24 0 20 +0 Hover/Click
Total Volume and Open Interest 2,555,102 2,408,490 +339,077  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240306 116.54 116.60 116.33 116.46 -0.14 1,786,005 1,296,411 -355,096 Hover/Click
Jun24 240306 118.12 118.19 117.90 118.07 -0.12 1,118,094 1,145,710 +393,528 Hover/Click
Sep24 240306 117.66 117.66 117.66 117.66 -0.10       Hover/Click
Total Volume and Open Interest 2,904,099 2,442,121 +38,432  
Euro-Schatz(EUREX)
Mar24 240306 105.22 105.25 105.14 105.17 -0.07 1,855,930 2,081,249 -441,328  
Jun24 240306 105.76 105.80 105.68 105.73 -0.06 1,457,931 1,825,716 +751,812  
Sep24 240306 107.06 107.06 107.06 107.06 -0.04        
Total Volume and Open Interest 3,313,861 3,906,965 +310,484  
3-Mth Euribor(EUREX)
Mar24 240306 96.090 96.090 96.080 96.085 -0.005 2,463 2,979 +1,149  
Jun24 240306 96.340 96.350 96.330 96.340 -0.010 104,363 2,510 +208  
Sep24 240306 96.705 96.755 96.675 96.690 -0.030 142,049 2,974 +630  
Total Volume and Open Interest 378,227 20,858 +2,718  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240306 98~23 99~11 98~20 99~04 -0~01 117 10,075 -817 Hover/Click
Jun24 240306 99~05 99~16 98~22 99~08 -0~01 174,171 585,779 +6,259 Hover/Click
Total Volume and Open Interest 174,289 596,171 +5,443  
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 240306 96.090 96.095 96.080 96.080 -0.005 136,318 922,185 +6,730  
Jun24 240306 96.355 96.355 96.330 96.330 -0.015 211,276 690,040 +7,062  
Sep24 240306 96.715 96.720 96.675 96.685 -0.025 148,808 419,960 -2,123  
Total Volume and Open Interest 1,492,325 4,798,232 +43,265  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240306 95.66 95.67 95.65 95.66 unch 24,323 176,674 -14,928  
Jun24 240306 95.73 95.77 95.73 95.75 +0.01 31,334 318,187 -4,223  
Sep24 240306 95.85 95.88 95.84 95.87 +0.02 15,193 224,950 +1,136  
Dec24 240306 95.96 96.02 95.96 96.00 +0.03 24,009 210,275 -3,221  
Mar25 240306 96.08 96.14 96.07 96.13 +0.05 12,419 120,118 -1,437  
Jun25 240306 96.17 96.24 96.16 96.23 +0.05 7,951 105,936 -1,331  
Sep25 240306 96.24 96.32 96.24 96.30 +0.05 4,940 78,833 -92  
Dec25 240306 96.30 96.38 96.30 96.37 +0.06 5,942 83,822 -1,131  
Mar26 240306 96.34 96.40 96.33 96.40 +0.08 1,560 9,853 +1,246  
Jun26 240306 96.33 96.39 96.33 96.39 +0.08 121 1,789 +114  
Total Volume and Open Interest 127,792 1,331,570 -23,867  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240306 95.89 95.99 95.88 95.98 +0.08 142,469 1,109,262 +1,136  
Jun24 240306 95.90 95.98 95.90 95.98 +0.09 75 1,119 +51  
Total Volume and Open Interest 142,544 1,110,381 +1,187  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240306 96.31 96.38 96.30 96.38 +0.06 140,274 832,860 +11,570  
Jun24 240306 96.34 96.42 96.34 96.42 +0.07 211 3,481 +91  
Total Volume and Open Interest 140,485 836,341 +11,661  
Gold(CMX) Weekly Monthly
Apr24 240306 2136.4 2160.7 2131.9 2158.2 +16.3 328,253 333,666 -3,186 Hover/Click
Jun24 240306 2157.0 2181.1 2152.7 2178.8 +16.3 43,268 82,818 +15,180 Hover/Click
Aug24 240306 2175.1 2200.0 2172.4 2197.6 +16.2 4,062 25,816 +934 Hover/Click
Oct24 240306 2193.9 2217.2 2191.0 2216.2 +16.1 1,851 6,340 +97 Hover/Click
Dec24 240306 2211.6 2235.7 2209.6 2234.6 +16.2 2,049 13,052 +41 Hover/Click
Feb25 240306 2234.3 2252.2 2234.3 2252.2 +16.3 329 1,656 +33 Hover/Click
Apr25 240306 2264.0 2267.5 2264.0 2267.5 +16.3 102 644 +102 Hover/Click
Jun25 240306 2266.1 2283.6 2266.1 2283.6 +16.3 1 830 -1 Hover/Click
Aug25 240306 2298.4 2298.4 2298.4 2298.4 +16.3 8 13 -1 Hover/Click
Oct25 240306 2312.7 2312.7 2312.7 2312.7 +16.3 0 10 +0 Hover/Click
Dec25 240306 2326.1 2326.1 2326.0 2326.0 +16.3 2 1,536 -1 Hover/Click
Total Volume and Open Interest 380,869 467,693 +13,310  
Silver(CMX) Weekly Monthly
Mar24 240306 2363.5 2427.2 2357.5 2427.2 +50.9 996 1,443 +549 Hover/Click
May24 240306 2389.5 2453.5 2378.5 2449.3 +50.9 87,503 115,590 -1,244 Hover/Click
Jul24 240306 2408.0 2475.0 2401.0 2471.7 +51.1 2,034 12,369 +403 Hover/Click
Sep24 240306 2430.5 2495.0 2423.0 2493.7 +51.3 746 6,804 +322 Hover/Click
Dec24 240306 2460.0 2523.2 2452.5 2523.2 +51.4 375 5,933 +170 Hover/Click
Mar25 240306 2498.0 2552.4 2483.5 2552.4 +51.4 20 410 -2 Hover/Click
May25 240306 2570.5 2570.5 2570.5 2570.5 +51.4 0 3 +0 Hover/Click
Total Volume and Open Interest 92,189 143,353 +143  
Platinum(NYMEX) Weekly Monthly
Apr24 240306 886.3 916.8 884.5 914.4 +27.2 30,024 73,129 -3,114 Hover/Click
Jul24 240306 895.5 925.5 894.3 923.6 +27.0 3,249 15,359 +580 Hover/Click
Oct24 240306 905.7 933.3 903.5 932.3 +26.8 904 3,963 -349 Hover/Click
Jan25 240306 913.1 941.4 912.0 940.5 +26.3 176 1,359 -44 Hover/Click
Total Volume and Open Interest 34,362 93,846 -2,927  
Palladium(NYMEX) Weekly Monthly
Mar24 240306 956.50 1037.90 956.50 1037.90 +99.30 2 21 -13 Hover/Click
Jun24 240306 953.50 1074.00 950.50 1048.90 +102.00 2,508 21,126 +215 Hover/Click
Sep24 240306 998.00 1056.30 998.00 1056.30 +102.00 23 108 -7 Hover/Click
Total Volume and Open Interest 2,533 21,301 +195  
Copper(CMX) Weekly Monthly
Mar24 240306 384.00 389.15 383.75 387.05 +2.65 1,136 3,652 -423 Hover/Click
May24 240306 384.35 389.70 383.70 387.50 +2.80 60,884 119,294 +2,449 Hover/Click
Jul24 240306 386.40 391.60 385.90 389.65 +2.70 10,817 35,612 +1,711 Hover/Click
Sep24 240306 388.05 393.35 388.05 391.45 +2.65 5,674 18,593 +933 Hover/Click
Dec24 240306 390.70 395.05 390.20 393.20 +2.65 2,562 13,424 +181 Hover/Click
Total Volume and Open Interest 81,718 197,138 +4,903  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240306 38617 38901 38584 38706 +99 109,861 100,342 -292 Hover/Click
Jun24 240306 39048 39326 39021 39135 +97 1,246 1,399 +149 Hover/Click
Sep24 240306 39388 39399 39151 39151 +62 0 13 +0 Hover/Click
Dec24 240306 39377 39539 39377 39377 +73 0 1 +0 Hover/Click
Total Volume and Open Interest 111,107 101,755 -143  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240306 5091.00 5134.50 5083.75 5111.75 +26.00 1,208,040 2,272,459 -6,825 Hover/Click
Jun24 240306 5153.00 5196.75 5145.00 5173.75 +26.50 19,950 93,339 +6,835 Hover/Click
Sep24 240306 5203.00 5250.00 5199.50 5228.50 +27.00 602 4,503 +203 Hover/Click
Dec24 240306 5255.00 5299.00 5255.00 5278.75 +27.75 363 3,049 +34 Hover/Click
Total Volume and Open Interest 1,229,091 2,374,143 +301  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240306 17981.00 18174.25 17942.50 18044.25 +114.00 569,342 292,230 -11,288 Hover/Click
Jun24 240306 18220.00 18418.00 18185.00 18288.25 +116.75 6,128 6,712 +2,730 Hover/Click
Sep24 240306 18426.00 18626.00 18404.25 18502.00 +115.00 126 179 +37 Hover/Click
Total Volume and Open Interest 575,596 299,269 -8,521  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240306 2922.70 2953.70 2921.50 2941.30 +18.00 14,776 38,847 -84 Hover/Click
Jun24 240306 2970.00 2986.90 2965.00 2974.90 +19.80 60 32 +27 Hover/Click
Sep24 240306 2987.60 2987.60 2987.60 2987.60 +18.60       Hover/Click
Total Volume and Open Interest 14,836 38,879 -57  
Volatility Index(CBOE)
Mar24 240306 14.70 14.95 14.25 14.79 +0.09 46,278 149,080 -6,592  
Apr24 240306 15.55 15.75 15.16 15.61 unch 39,922 102,041 +6,947  
May24 240306 16.25 16.33 15.90 16.25 unch 10,233 48,571 +187  
Jun24 240306 16.70 16.80 16.46 16.74 -0.01 6,135 24,228 +193  
Total Volume and Open Interest 110,734 367,006 +2,983  
S & P 600(CME)
Mar24 240306 1297.20 1309.10 1297.20 1302.80 +3.40 10 717 -6  
Jun24 240306 1317.80 1317.80 1317.80 1317.80 +3.30        
Total Volume and Open Interest 10 717 -6  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240306 2054.70 2079.30 2052.10 2069.70 +14.40 176,223 515,452 +2,172 Hover/Click
Jun24 240306 2077.90 2103.00 2076.40 2093.70 +14.50 2,240 3,877 +636 Hover/Click
Sep24 240306 2112.40 2112.40 2112.40 2112.40 +13.60 0 19 +0 Hover/Click
Total Volume and Open Interest 178,463 519,348 +2,808  
Nikkei 225(CME)
Mar24 240306 39840 40570 39765 40335 +530 16,056 9,518 -8,058  
Jun24 240306 39710 40420 39630 40190 +525 11,781 10,981 +8,774  
Total Volume and Open Interest 27,837 20,499 +716  
Nikkei 225(SGX) Weekly Monthly
Mar24 240306 40080 40185 39675 40085 -10 65,042 112,397 -1,083  
Jun24 240306 39855 39965 39455 39860 unch 27,138 30,489 +18,999  
Sep24 240306 39605 39775 39605 39775 -5 0 134 +0  
Total Volume and Open Interest 92,383 151,598 +18,116  
Nikkei 225 Mini(JPX)
Mar24 240306 40120 40190 39670 40080 -50 963,886 444,832 -6,916  
Jun24 240306 39895 39970 39455 39860 -50 148,521 58,601 +10,536  
Sep24 240306 39895 39905 39405 39790 -40 1,906 2,480 +180  
Total Volume and Open Interest 1,131,599 533,279 +5,277  
Nikkei 225(JPX)
Mar24 240306 40120 40190 39670 40080 -50 90,507 197,839 -13,768  
Jun24 240306 39890 39970 39440 39860 -50 37,447 63,254 +20,409  
Sep24 240306 39800 39850 39440 39790 -40 28 2,087 +2  
Total Volume and Open Interest 128,036 320,925 +6,834  
Nikkei 225(CME) Yen
Mar24 240306 39810 40570 39760 40330 +530 27,657 47,316 -2,121  
Jun24 240306 39620 40340 39540 40105 +525 10,529 11,304 +6,475  
Sep24 240306 40325 40325 40325 40325 +505 0 1 +0  
Total Volume and Open Interest 38,186 58,621 +4,354  
Nikkei 225(CME) e-Mini Yen
Mar24 240306 40330 40330 40330 40330 +530 0 1 +0  
Jun24 240306 40105 40105 40105 40105 +525 1 1 +1  
Sep24 240306 40325 40325 40325 40325 +505        
Total Volume and Open Interest 1 2 +1  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240306 7947.5 7979.5 7930.5 7964.0 +20.5 38,751 180,662 -3,459  
Apr24 240306 7966.0 7996.5 7961.5 7984.5 +20.5 3,065 87 +26  
May24 240306 7913.0 7913.0 7913.0 7913.0 +20.5        
Jun24 240306 7871.5 7871.5 7867.5 7867.5 +21.5 32 169 +2  
Sep24 240306 7936.0 7936.0 7936.0 7936.0 +20.5        
Dec24 240306 7982.5 7982.5 7982.5 7982.5 +20.5 0 10 +0  
Total Volume and Open Interest 41,848 180,928 -3,431  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240306 16109 16527 16088 16436 +326 96,444 123,035 -211  
Apr24 240306 16175 16578 16159 16494 +327 1,831 3,981 +1,616  
May24 240306 16470 16470 16470 16470 +327 1 79 +1  
Total Volume and Open Interest 98,562 138,852 +1,352  
DAX(EUREX) Weekly Monthly
Mar24 240306 17694.0 17769.0 17694.0 17735.0 +16.0 35,363 72,170 -5,937  
Jun24 240306 17978.0 18042.0 17974.0 18013.0 +17.0 480 794 +268  
Sep24 240306 18181.0 18181.0 18181.0 18181.0 +18.0 0 9 +0  
Total Volume and Open Interest 35,843 73,094 -5,669  
Mini-DAX(EUREX)
Mar24 240306 17692.0 17769.0 17692.0 17735.0 +16.0 24,480 12,773 -743  
Jun24 240306 17982.0 18041.0 17978.0 18013.0 +17.0 211 411 +65  
Sep24 240306 18181.0 18181.0 18181.0 18181.0 +18.0 0 1 +0  
Total Volume and Open Interest 24,691 13,185 -678  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240306 4883 4936 4883 4922 +25 583,063 2,579,370 -83,524  
Jun24 240306 4844 4889 4844 4877 +25 47,910 194,454 +42,189  
Sep24 240306 4914 4914 4914 4914 +26 0 3,519 +0  
Total Volume and Open Interest 630,973 2,791,505 -41,335  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240306 11387 11479 11373 11444 +64 20,277 168,929 -1,313  
Jun24 240306 11310 11355 11310 11334 +64 403 7,784 +335  
Sep24 240306 11364 11364 11364 11364 +66 1 2 +1  
Total Volume and Open Interest 20,681 176,878 -977  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240306 7614.50 7680.50 7613.00 7657.50 +34.50 79,778 537,687 -1,666  
Jun24 240306 7646.50 7704.50 7646.50 7686.00 +35.00 1,285 2,921 +1,051  
Sep24 240306 7706.00 7706.00 7706.00 7706.00 +35.00 5 96 +5  
Total Volume and Open Interest 81,068 541,269 -610  
SPI 200(SFE) Weekly Monthly
Mar24 240306 7691.0 7732.0 7672.0 7713.0 +13.0 39,995 287,719 +326  
Jun24 240306 7753.0 7767.0 7730.0 7763.0 +13.0 23 268 +12  
Sep24 240306 7730.0 7730.0 7730.0 7730.0 +13.0 0 1 +0  
Total Volume and Open Interest 40,018 288,032 +338  
FTSE MIB(ISE)
Mar24 240306 33210.00 33460.00 33180.00 33413.00 +229.00 17,882 109,329 -2,048  
Jun24 240306 32635.00 32880.00 32610.00 32846.00 +234.00 4,474 1,303 +182  
Sep24 240306 32958.00 32958.00 32958.00 32958.00 +214.00 0 5 +0  
Total Volume and Open Interest 22,356 110,637 -1,866  
KOSPI 200(KFE)
Mar24 240306 354.60 357.25 354.50 356.60 -1.05 203,952 293,177 +3,478  
Jun24 240306 355.95 358.30 355.75 357.75 -0.90 1,158 39,031 -82  
Sep24 240306 361.15 361.15 361.15 361.15 -0.30 7 7,085 +1  
Total Volume and Open Interest 205,121 357,120 +3,400  
GSCI(CME) Weekly Monthly
Mar24 240306 560.50 565.75 560.50 560.50 +2.80 90 755 +72  
Apr24 240306 563.45 564.45 559.85 559.85 +2.55        
May24 240306 557.35 557.35 557.35 557.35 -2.45        
Total Volume and Open Interest 90 755 +72  
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