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 1,080 781 -356 Hover/Click
May24 240306 1149.25 1153.50 1140.25 1148.25 -0.75 120,022 344,165 +5,902 Hover/Click
Jul24 240306 1158.75 1163.25 1151.00 1158.75 -0.25 49,990 172,364 +4,309 Hover/Click
Aug24 240306 1157.25 1160.50 1148.75 1154.25 -2.00 6,985 24,326 +699 Hover/Click
Sep24 240306 1147.50 1151.25 1140.25 1144.75 -3.00 6,081 13,599 -81 Hover/Click
Nov24 240306 1142.75 1148.00 1137.00 1142.25 -2.00 22,705 123,481 +481 Hover/Click
Jan25 240306 1154.00 1157.50 1147.25 1152.50 -1.25 2,296 11,302 +389 Hover/Click
Mar25 240306 1152.00 1156.00 1147.00 1151.50 -1.50 1,610 15,285 +334 Hover/Click
May25 240306 1157.50 1158.50 1150.50 1154.25 -1.50 657 7,584 +251 Hover/Click
Jul25 240306 1162.50 1164.25 1157.00 1160.75 -1.25 240 3,176 +50 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 -2.00 153 3,650 +108 Hover/Click
Jan26 240306 1139.50 1139.50 1139.50 1139.50 -2.00 0 13 +0 Hover/Click
Total Volume and Open Interest 211,819 720,033 +12,086  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240306 328.20 335.30 327.90 334.90 +3.70 755 720 -429 Hover/Click
May24 240306 330.00 331.10 325.40 330.40 +0.50 76,633 234,246 -5,544 Hover/Click
Jul24 240306 332.60 334.30 329.20 333.40 +0.30 40,182 108,106 +2,121 Hover/Click
Aug24 240306 334.50 335.30 330.40 334.10 -0.10 7,582 25,311 +385 Hover/Click
Sep24 240306 335.20 336.20 331.30 334.60 -0.40 6,116 19,567 +264 Hover/Click
Oct24 240306 335.00 336.00 331.40 334.30 -0.70 4,165 14,209 +969 Hover/Click
Dec24 240306 338.50 339.30 334.60 337.30 -0.90 6,905 49,188 +491 Hover/Click
Jan25 240306 338.80 340.60 336.10 338.70 -0.90 595 5,143 +44 Hover/Click
Mar25 240306 340.20 340.70 336.70 339.30 -0.40 187 3,220 +31 Hover/Click
May25 240306 341.20 341.80 338.00 340.70 -0.30 56 1,358 -12 Hover/Click
Total Volume and Open Interest 143,263 463,741 -1,673  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240306 45.00 45.00 44.78 44.78 +0.27 624 401 -128 Hover/Click
May24 240306 45.04 45.78 44.95 45.32 +0.28 59,574 248,514 +4,059 Hover/Click
Jul24 240306 45.47 46.19 45.38 45.73 +0.26 24,559 133,654 +3,347 Hover/Click
Aug24 240306 45.38 46.07 45.31 45.60 +0.22 6,557 32,803 -52 Hover/Click
Sep24 240306 45.22 45.85 45.13 45.41 +0.23 3,877 20,860 +748 Hover/Click
Oct24 240306 45.12 45.56 44.89 45.15 +0.23 2,454 16,168 +810 Hover/Click
Dec24 240306 44.94 45.55 44.86 45.14 +0.22 5,821 76,705 +315 Hover/Click
Jan25 240306 45.18 45.61 44.95 45.20 +0.21 542 6,419 -6 Hover/Click
Mar25 240306 45.31 45.63 45.00 45.23 +0.20 381 5,129 +80 Hover/Click
May25 240306 45.53 45.74 45.13 45.35 +0.19 101 2,107 +16 Hover/Click
Total Volume and Open Interest 104,584 546,479 +9,229  
Canola(WCE) Weekly Monthly
Mar24 240306 585.0 588.8 585.0 588.8 +9.9 0 17 +0 Hover/Click
May24 240306 594.8 602.2 594.1 598.9 +3.6 20,557 183,084 -798 Hover/Click
Jul24 240306 603.0 609.9 602.0 606.9 +3.4 11,050 75,283 +3,793 Hover/Click
Nov24 240306 610.5 617.3 609.1 613.9 +3.2 2,294 42,994 +486 Hover/Click
Jan25 240306 616.6 622.3 614.5 619.2 +2.6 190 2,003 +147 Hover/Click
Mar25 240306 621.4 621.4 621.4 621.4 +2.7 4 113 +4 Hover/Click
Total Volume and Open Interest 34,095 303,516 +3,632  
Corn(CBOT) Weekly Monthly
Mar24 240306 413.25 418.25 412.00 418.00 +4.50 1,544 3,174 -889 Hover/Click
May24 240306 426.25 429.50 423.25 428.75 +2.50 132,187 643,051 -3,761 Hover/Click
Jul24 240306 437.50 440.50 435.00 440.00 +2.50 69,276 319,824 +2,330 Hover/Click
Sep24 240306 445.75 448.25 444.25 448.00 +1.75 18,088 191,612 +1,170 Hover/Click
Dec24 240306 459.00 461.50 457.50 461.00 +1.75 34,392 278,901 +943 Hover/Click
Mar25 240306 471.75 474.50 471.25 474.00 +1.25 3,790 34,734 +574 Hover/Click
May25 240306 479.50 481.25 477.75 480.50 +0.75 717 4,988 +130 Hover/Click
Jul25 240306 481.00 483.50 480.50 483.00 +0.25 443 7,276 +80 Hover/Click
Sep25 240306 470.00 472.50 470.00 472.25 +1.25 65 1,225 +42 Hover/Click
Dec25 240306 472.25 474.75 471.75 474.25 +1.00 545 15,945 +69 Hover/Click
Total Volume and Open Interest 261,048 1,502,134 +689  
Wheat(CBOT) Weekly Monthly
Mar24 240306 519.75 521.25 519.75 521.25 -24.50 31 75 -70 Hover/Click
May24 240306 551.50 551.50 529.50 531.00 -20.00 65,812 205,140 +8,152 Hover/Click
Jul24 240306 555.75 556.00 539.00 542.50 -13.25 35,404 112,322 +3,833 Hover/Click
Sep24 240306 564.25 564.75 550.00 554.00 -10.50 9,229 36,690 +929 Hover/Click
Dec24 240306 579.25 579.25 565.75 570.25 -9.50 6,225 37,881 +328 Hover/Click
Mar25 240306 593.00 594.00 581.00 585.75 -8.75 1,646 5,860 +303 Hover/Click
Total Volume and Open Interest 118,973 401,311 +13,509  
Wheat(KCBT) Weekly Monthly
Mar24 240306 576.25 576.25 576.25 576.25 -15.25 8 25 -5 Hover/Click
May24 240306 568.00 568.75 551.50 556.25 -13.00 30,597 119,233 -657 Hover/Click
Jul24 240306 557.50 557.50 543.25 546.25 -11.50 22,520 75,365 -1,583 Hover/Click
Sep24 240306 564.75 565.75 552.00 554.75 -11.00 7,715 31,438 +1,076 Hover/Click
Dec24 240306 579.75 582.50 569.75 572.50 -10.50 4,517 27,931 +774 Hover/Click
Mar25 240306 591.25 597.00 586.00 588.00 -9.75 297 1,547 +75 Hover/Click
May25 240306 598.00 598.00 595.75 598.00 -8.25 49 603 +1 Hover/Click
Total Volume and Open Interest 65,733 256,482 -334  
Wheat(MGE) Weekly Monthly
Mar24 240306 656.50 657.50 656.50 657.50 +9.25 3 20 -2 Hover/Click
May24 240306 654.50 654.50 642.25 645.25 -10.25 5,709 41,115 -1,265 Hover/Click
Jul24 240306 653.25 654.75 644.25 647.75 -9.75 3,418 13,372 +20 Hover/Click
Sep24 240306 657.75 660.50 651.25 654.00 -9.50 1,438 6,694 +22 Hover/Click
Dec24 240306 670.00 672.75 665.50 668.00 -8.50 139 3,415 +53 Hover/Click
Mar25 240306 681.50 683.50 680.00 680.50 -8.25 12 206 +11 Hover/Click
Total Volume and Open Interest 10,719 64,856 -1,161  
Oats(CBOT) Weekly Monthly
Mar24 240306 363.50 363.50 363.50 363.50 -5.00 0 2 +0 Hover/Click
May24 240306 362.00 362.50 356.00 356.50 -5.50 264 2,447 +27 Hover/Click
Jul24 240306 353.50 356.25 350.25 350.25 -3.25 11 299 +2 Hover/Click
Sep24 240306 343.00 343.00 343.00 343.00 -3.25 0 10 +0 Hover/Click
Total Volume and Open Interest 289 2,852 +36  
Rough Rice(CBOT) Weekly Monthly
Mar24 240306 17.70 17.70 17.55 17.55 -0.17 12 29 +2 Hover/Click
May24 240306 18.20 18.21 17.91 17.93 -0.17 857 9,655 -176 Hover/Click
Jul24 240306 18.26 18.26 18.13 18.15 -0.14 188 497 +152 Hover/Click
Sep24 240306 14.43 14.60 14.43 14.60 +0.33 38 2,013 +5 Hover/Click
Total Volume and Open Interest 1,095 12,268 -17  
Live Cattle(CME) Weekly Monthly
Apr24 240306 187.500 187.900 186.800 187.250 -0.750 21,986 125,374 +361 Hover/Click
Jun24 240306 182.950 183.500 182.485 183.285 -0.250 12,761 80,728 +1,064 Hover/Click
Aug24 240306 182.300 182.630 181.700 182.400 -0.385 8,116 47,368 +610 Hover/Click
Oct24 240306 185.735 185.900 185.050 185.630 -0.405 4,971 30,262 +404 Hover/Click
Dec24 240306 189.350 189.580 188.785 189.285 -0.215 2,278 18,348 +378 Hover/Click
Feb25 240306 192.580 192.880 192.000 192.500 -0.250 849 8,052 +112 Hover/Click
Total Volume and Open Interest 51,331 317,436 +3,019  
Feeder Cattle(CME) Weekly Monthly
Mar24 240306 252.900 252.985 249.935 251.035 -1.265 1,281 6,355 +43 Hover/Click
Apr24 240306 257.085 258.050 254.950 255.880 -1.305 5,461 18,150 +187 Hover/Click
May24 240306 258.700 259.435 257.050 257.775 -0.925 4,120 12,807 +758 Hover/Click
Aug24 240306 269.850 270.480 267.850 268.685 -0.915 2,185 10,507 +563 Hover/Click
Sep24 240306 270.435 271.000 268.880 269.600 -0.700 731 3,358 +48 Hover/Click
Oct24 240306 270.250 271.150 269.025 269.800 -0.700 563 4,049 -3 Hover/Click
Nov24 240306 269.100 270.000 267.980 268.800 -0.725 154 2,064 +15 Hover/Click
Total Volume and Open Interest 14,556 58,417 +1,624  
Lean Hogs(CME) Weekly Monthly
Apr24 240306 84.850 85.200 83.880 85.000 -0.180 31,663 83,346 -5,459 Hover/Click
May24 240306 91.450 91.480 90.200 90.780 -0.800 580 5,539 +41  
Jun24 240306 101.450 101.630 99.700 100.500 -1.100 16,639 58,260 +1,349 Hover/Click
Jul24 240306 103.180 103.280 101.780 102.400 -0.780 7,713 26,907 +1,371 Hover/Click
Aug24 240306 102.030 102.130 100.930 101.450 -0.580 6,609 29,635 +716 Hover/Click
Oct24 240306 85.980 86.130 85.280 85.680 -0.470 4,003 30,008 +475 Hover/Click
Dec24 240306 77.180 77.200 76.580 77.100 -0.230 2,623 18,362 +281 Hover/Click
Feb25 240306 79.900 79.900 79.250 79.850 -0.050 405 3,445 +115 Hover/Click
Total Volume and Open Interest 70,362 256,984 -1,029  
Class III Milk(CME) Weekly Monthly
Mar24 240306 16.54 16.62 16.51 16.53 +0.01 530 3,872 -50 Hover/Click
Apr24 240306 16.25 16.28 15.91 16.00 -0.25 1,072 5,754 +337 Hover/Click
May24 240306 16.86 16.86 16.51 16.51 -0.35 533 3,002 +133 Hover/Click
Jun24 240306 17.45 17.47 17.21 17.22 -0.22 127 1,940 +29 Hover/Click
Jul24 240306 17.82 17.85 17.69 17.71 -0.14 27 1,317 +4 Hover/Click
Aug24 240306 18.07 18.12 18.07 18.12 -0.13 18 1,224 +3 Hover/Click
Sep24 240306 18.39 18.40 18.30 18.40 -0.07 22 1,055 -18 Hover/Click
Oct24 240306 18.33 18.33 18.33 18.33 -0.17 23 878 +3 Hover/Click
Nov24 240306 18.30 18.30 18.26 18.30 -0.14 20 961 +0 Hover/Click
Dec24 240306 18.00 18.00 18.00 18.00 -0.17 0 820 +0 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 2,372 21,787 +441  
Cocoa(ICE) Weekly Monthly
Mar24 240306 7170 7170 7170 7170 +200 1 22 -1 Hover/Click
May24 240306 6450 6660 6306 6549 +99 25,250 79,634 -854 Hover/Click
Jul24 240306 6063 6184 5924 6103 +66 12,439 44,770 -212 Hover/Click
Sep24 240306 5762 5845 5630 5792 +39 10,445 34,029 -2,105 Hover/Click
Dec24 240306 5445 5512 5316 5480 +45 3,943 29,489 +193 Hover/Click
Mar25 240306 5180 5244 5057 5224 +46 1,878 12,825 +463 Hover/Click
May25 240306 5011 5080 4913 5060 +49 660 3,652 +234 Hover/Click
Total Volume and Open Interest 54,779 207,303 -2,279  
Coffee "C"(ICE) Weekly Monthly
Mar24 240306 194.80 194.90 190.00 194.45 -0.55 29 446 -28 Hover/Click
May24 240306 183.90 187.20 182.70 186.30 +2.95 23,871 108,699 -3,789 Hover/Click
Jul24 240306 181.70 184.75 180.60 184.00 +2.60 12,823 49,390 +658 Hover/Click
Sep24 240306 181.00 184.00 180.15 183.45 +2.60 4,659 27,147 +168 Hover/Click
Dec24 240306 180.85 183.55 179.85 183.15 +2.50 2,833 20,489 +124 Hover/Click
Mar25 240306 180.60 183.30 179.90 183.10 +2.35 528 7,347 +9 Hover/Click
Total Volume and Open Interest 45,114 217,132 -2,819  
Orange Juice(ICE) Weekly Monthly
Mar24 240306 393.10 393.10 383.00 383.00 +20.20 0 297 +0 Hover/Click
May24 240306 363.60 375.80 363.50 372.40 +6.60 372 6,452 +9 Hover/Click
Jul24 240306 360.80 369.15 360.10 365.40 +4.50 94 1,054 -44 Hover/Click
Sep24 240306 359.70 363.95 359.70 361.65 +3.55 32 401 +29 Hover/Click
Nov24 240306 354.40 354.40 354.40 354.40 +4.20 6 14 +3 Hover/Click
Jan25 240306 347.15 348.00 346.90 346.90 +5.65 0 37 +0 Hover/Click
Total Volume and Open Interest 504 8,257 -3  
Sugar #11(ICE) Weekly Monthly
May24 240306 20.87 21.68 20.72 21.45 +0.58 57,576 304,125 -392 Hover/Click
Jul24 240306 20.64 21.35 20.49 21.14 +0.50 27,298 194,886 -621 Hover/Click
Oct24 240306 20.77 21.39 20.61 21.21 +0.47 15,683 145,563 +151 Hover/Click
Mar25 240306 20.99 21.62 20.87 21.45 +0.46 9,169 91,694 -13 Hover/Click
May25 240306 20.44 21.02 20.34 20.84 +0.40 2,886 36,839 +156 Hover/Click
Jul25 240306 20.05 20.56 19.96 20.39 +0.34 1,679 25,928 -92 Hover/Click
Oct25 240306 19.94 20.36 19.86 20.22 +0.28 489 22,982 +74 Hover/Click
Mar26 240306 20.00 20.43 20.00 20.29 +0.23 88 9,845 -6 Hover/Click
May26 240306 19.42 19.73 19.42 19.66 +0.20 30 3,724 -1 Hover/Click
Total Volume and Open Interest 114,930 842,380 -731  
London Cocoa(LCE) Weekly Monthly
Mar24 240306 5800 5865 5642 5771 -19 2,195 9,766 -1,842 Hover/Click
May24 240306 5455 5562 5338 5469 -13 13,475 58,641 -2,195 Hover/Click
Jul24 240306 4989 5091 4898 5022 +10 7,746 47,544 -225 Hover/Click
Sep24 240306 4700 4788 4615 4728 -1 6,277 43,047 -758 Hover/Click
Dec24 240306 4386 4440 4291 4398 +13 3,813 46,873 -415 Hover/Click
Mar25 240306 4175 4221 4093 4188 +13 1,864 47,220 +160 Hover/Click
May25 240306 4017 4038 3941 4032 +15 545 6,139 +147 Hover/Click
Total Volume and Open Interest 36,013 262,505 -5,127  
London Sugar(LCE) Weekly Monthly
May24 240306 595.30 614.00 591.60 611.00 +16.70 10,333 39,676 +606 Hover/Click
Aug24 240306 578.80 594.10 575.70 591.00 +13.70 5,113 15,933 +1,422 Hover/Click
Oct24 240306 571.00 585.00 569.40 582.20 +11.70 2,257 9,014 +81 Hover/Click
Dec24 240306 568.50 583.80 568.40 581.00 +11.50 518 5,822 +12 Hover/Click
Mar25 240306 569.70 583.50 569.70 581.40 +11.50 302 5,984 +103 Hover/Click
Total Volume and Open Interest 18,805 79,608 +2,359  
Cotton(ICE) Weekly Monthly
Mar24 240306 99.14 99.14 99.14 99.14 +1.04 0 3 -6 Hover/Click
May24 240306 94.40 97.70 94.40 95.28 +1.04 23,010 131,201 +1,187 Hover/Click
Jul24 240306 93.25 96.34 93.25 93.99 +0.92 14,668 70,348 +599 Hover/Click
Oct24 240306 86.47 86.47 85.73 85.73 +0.27 0 70 +0 Hover/Click
Dec24 240306 83.10 83.96 82.78 83.30 +0.11 7,066 61,664 +1,119 Hover/Click
Mar25 240306 83.80 84.11 83.25 83.64 +0.19 895 5,258 -69 Hover/Click
Total Volume and Open Interest 46,398 271,301 +3,120  
Crude Oil(NYM) Weekly Monthly
Apr24 240306 78.15 80.67 77.98 79.13 +0.98 436,521 263,409 -553 Hover/Click
May24 240306 77.44 79.69 77.25 78.41 +1.00 220,430 188,855 +8,731 Hover/Click
Jun24 240306 76.83 78.90 76.64 77.78 +0.96 158,508 180,759 -1,152 Hover/Click
Jul24 240306 76.22 78.12 76.06 77.14 +0.92 58,136 108,857 +214 Hover/Click
Aug24 240306 75.58 77.36 75.44 76.47 +0.86 28,855 56,047 +15 Hover/Click
Sep24 240306 75.00 76.59 74.87 75.79 +0.79 46,172 103,860 +3,882 Hover/Click
Oct24 240306 74.27 75.88 74.25 75.12 +0.73 13,703 54,110 +1,391 Hover/Click
Nov24 240306 73.71 75.16 73.71 74.50 +0.68 5,087 43,632 +212 Hover/Click
Dec24 240306 73.26 74.65 73.13 73.92 +0.64 55,183 182,109 +246 Hover/Click
Jan25 240306 72.87 74.02 72.73 73.37 +0.59 2,993 38,639 +828 Hover/Click
Feb25 240306 72.22 73.50 72.22 72.87 +0.54 1,668 24,737 +221 Hover/Click
Mar25 240306 71.98 73.08 71.97 72.43 +0.50 6,526 36,781 +1,024 Hover/Click
Apr25 240306 72.56 72.56 72.01 72.01 +0.46 1,169 17,601 +162 Hover/Click
May25 240306 71.18 71.97 71.10 71.64 +0.42 869 11,358 +96 Hover/Click
Jun25 240306 70.84 71.90 70.73 71.29 +0.41 17,406 77,839 +3,464 Hover/Click
Jul25 240306 70.40 71.26 70.40 70.90 +0.38 1,172 14,245 -289 Hover/Click
Total Volume and Open Interest 1,075,303 1,642,519 +19,598  
e-miNY Crude Oil(NYM)
Apr24 240306 78.175 80.650 78.000 79.125 +0.975 12,133 2,132 -35  
May24 240306 77.500 79.675 77.250 78.400 +1.000 811 238 +26  
Jun24 240306 77.050 78.850 76.675 77.775 +0.950 124 311 -1  
Jul24 240306 76.150 78.050 76.075 77.150 +0.925 21 32 +2  
Aug24 240306 75.850 77.275 75.475 76.475 +0.875 20 59 -2  
Sep24 240306 75.600 76.550 74.850 75.800 +0.800 16 73 +2  
Oct24 240306 75.125 75.825 74.250 75.125 +0.725 6 11 -1  
Nov24 240306 74.400 75.175 73.700 74.500 +0.675 8 2 -2  
Dec24 240306 73.225 74.600 73.150 73.925 +0.650 52 185 +20  
Jan25 240306 73.375 73.375 73.375 73.375 +0.600 0 2 +0  
Total Volume and Open Interest 13,191 3,084 +9  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240306 260.04 268.10 259.12 266.33 +5.68 43,587 90,217 -801 Hover/Click
May24 240306 255.78 263.00 255.15 261.15 +4.94 32,152 51,815 +1,225 Hover/Click
Jun24 240306 252.15 259.14 252.04 257.21 +4.37 28,021 50,211 +644 Hover/Click
Jul24 240306 251.03 257.47 250.83 255.54 +3.95 8,523 20,021 +269 Hover/Click
Aug24 240306 251.11 256.55 250.40 254.74 +3.67 6,684 18,716 +395 Hover/Click
Sep24 240306 251.33 256.69 250.61 254.85 +3.49 7,480 16,994 +138 Hover/Click
Oct24 240306 251.00 256.62 250.81 254.83 +3.45 3,862 10,756 +990 Hover/Click
Nov24 240306 250.83 255.86 250.59 254.08 +3.40 1,523 8,218 +62 Hover/Click
Dec24 240306 248.81 254.40 248.73 252.62 +3.32 5,024 22,464 +981 Hover/Click
Jan25 240306 247.75 253.21 247.67 251.45 +3.25 534 5,814 +115 Hover/Click
Feb25 240306 249.02 251.52 246.25 249.86 +3.14 335 1,863 -10 Hover/Click
Mar25 240306 248.90 249.43 244.41 247.72 +2.96 280 2,450 +17 Hover/Click
Apr25 240306 244.98 244.98 244.98 244.98 +2.79 94 1,907 +50 Hover/Click
May25 240306 243.06 243.06 243.06 243.06 +2.68 34 938 +1 Hover/Click
Total Volume and Open Interest 138,510 312,072 +4,145  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240306 253.59 258.91 253.03 255.39 +2.11 48,234 96,770 -3,158 Hover/Click
May24 240306 252.31 257.78 252.11 254.46 +2.19 42,298 73,326 +1,202 Hover/Click
Jun24 240306 249.53 254.68 249.16 251.59 +2.24 27,593 53,822 -741 Hover/Click
Jul24 240306 245.78 250.55 245.09 247.73 +2.22 12,383 33,749 +502 Hover/Click
Aug24 240306 241.61 245.96 240.89 243.34 +2.17 11,269 20,764 -377 Hover/Click
Sep24 240306 235.76 240.24 235.40 237.78 +2.06 14,197 30,900 +779 Hover/Click
Oct24 240306 215.97 220.14 215.93 218.02 +2.10 6,438 13,088 +1,213 Hover/Click
Nov24 240306 210.14 214.00 210.02 211.72 +1.75 4,021 8,596 +394 Hover/Click
Dec24 240306 205.62 209.20 205.14 207.06 +1.48 5,295 20,447 +450 Hover/Click
Jan25 240306 203.13 206.88 203.13 204.44 +1.33 1,292 5,854 +276 Hover/Click
Total Volume and Open Interest 173,947 368,877 +798  
e-miNY RBOB Gasoline(NYM)
Apr24 240306 255.39 255.39 255.39 255.39 +2.11 1 2 +1  
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 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Apr24 240306 1.950 1.983 1.921 1.929 -0.028 142,113 261,074 -1,371 Hover/Click
May24 240306 2.088 2.115 2.061 2.072 -0.023 82,936 288,960 +10,704 Hover/Click
Jun24 240306 2.326 2.348 2.289 2.301 -0.031 30,652 76,451 +445 Hover/Click
Jul24 240306 2.571 2.592 2.518 2.533 -0.047 28,585 114,975 +2,311 Hover/Click
Aug24 240306 2.642 2.663 2.586 2.601 -0.051 15,546 44,882 +623 Hover/Click
Sep24 240306 2.625 2.643 2.573 2.587 -0.047 18,147 102,384 +2,352 Hover/Click
Oct24 240306 2.674 2.710 2.641 2.656 -0.043 30,361 111,063 +831 Hover/Click
Nov24 240306 3.054 3.085 3.017 3.030 -0.037 9,396 48,144 -230 Hover/Click
Dec24 240306 3.524 3.561 3.503 3.513 -0.027 7,020 52,922 -26 Hover/Click
Jan25 240306 3.806 3.843 3.782 3.794 -0.023 8,388 74,351 +649 Hover/Click
Feb25 240306 3.652 3.682 3.625 3.639 -0.018 2,776 36,409 -351 Hover/Click
Mar25 240306 3.292 3.327 3.279 3.293 -0.011 6,258 69,403 +902 Hover/Click
Apr25 240306 3.068 3.100 3.062 3.071 -0.009 6,401 56,593 +190 Hover/Click
May25 240306 3.112 3.134 3.101 3.108 -0.006 1,352 22,563 -115 Hover/Click
Jun25 240306 3.273 3.296 3.267 3.271 -0.005 647 9,799 +105 Hover/Click
Jul25 240306 3.451 3.465 3.435 3.438 -0.005 417 17,789 +56 Hover/Click
Total Volume and Open Interest 394,670 1,533,317 +17,822  
Brent Crude Oil(ICE) Weekly Monthly
May24 240306 82.01 84.05 81.85 82.96 +0.92 450,397 551,331 -13,164 Hover/Click
Jun24 240306 81.27 83.19 81.14 82.18 +0.85 338,141 346,966 -2,683 Hover/Click
Jul24 240306 80.63 82.43 80.51 81.49 +0.80 175,028 204,389 +13,102 Hover/Click
Aug24 240306 80.00 81.70 79.89 80.81 +0.74 77,268 113,034 +3,720 Hover/Click
Sep24 240306 79.37 80.98 79.29 80.14 +0.68 68,583 130,695 +1,194 Hover/Click
Oct24 240306 78.89 80.32 78.73 79.51 +0.63 31,498 84,313 +3,386 Hover/Click
Nov24 240306 78.22 79.72 78.21 78.94 +0.59 17,502 63,753 -1,032 Hover/Click
Dec24 240306 77.80 79.17 77.72 78.42 +0.55 90,666 223,200 -120 Hover/Click
Jan25 240306 77.26 78.63 77.25 77.91 +0.52 8,251 46,965 -491 Hover/Click
Feb25 240306 77.09 78.14 77.00 77.43 +0.47 7,493 44,777 -329 Hover/Click
Mar25 240306 76.60 77.70 76.54 77.03 +0.45 8,791 29,700 -962 Hover/Click
Apr25 240306 76.30 77.30 76.30 76.65 +0.41 3,610 20,438 +935 Hover/Click
May25 240306 76.95 76.95 76.29 76.29 +0.39 3,582 19,722 +2,198 Hover/Click
Jun25 240306 75.58 76.61 75.47 75.96 +0.37 15,340 76,172 +623 Hover/Click
Total Volume and Open Interest 1,326,380 2,212,655 +8,792  
Gas Oil(ICE) Weekly Monthly
Mar24 240306 813.75 840.25 812.25 837.75 +15.50 41,928 72,192 -13,997 Hover/Click
Apr24 240306 793.75 819.25 792.50 817.50 +15.25 99,226 169,664 +192 Hover/Click
May24 240306 779.25 801.50 777.75 800.25 +13.50 66,193 112,018 +6,106 Hover/Click
Jun24 240306 769.50 790.50 768.50 789.50 +12.00 50,400 95,829 +3,285 Hover/Click
Jul24 240306 762.50 783.00 762.50 782.00 +11.25 16,023 49,640 +843 Hover/Click
Aug24 240306 759.00 778.00 758.50 777.00 +10.75 11,467 42,823 +1,504 Hover/Click
Sep24 240306 756.25 775.25 756.25 774.25 +10.50 12,600 55,255 +1,286 Hover/Click
Oct24 240306 756.50 773.25 755.25 772.50 +10.50 5,556 38,446 +775 Hover/Click
Nov24 240306 751.00 767.25 751.00 766.50 +10.25 1,978 22,059 -24 Hover/Click
Dec24 240306 743.25 759.75 742.50 759.00 +9.75 15,575 80,445 +661 Hover/Click
Total Volume and Open Interest 326,524 818,909 +1,665  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240306 78.10 80.66 78.02 79.13 +0.98 57,195 75,603 +2,342 Hover/Click
May24 240306 77.36 79.68 77.25 78.41 +1.00 107,172 80,316 -512 Hover/Click
Jun24 240306 76.78 78.87 76.71 77.78 +0.96 109,999 87,235 -1,308 Hover/Click
Jul24 240306 76.50 78.11 76.33 77.14 +0.92 52,334 34,396 +2,248 Hover/Click
Aug24 240306 75.61 77.30 75.61 76.47 +0.86 23,322 17,298 -110 Hover/Click
Sep24 240306 74.97 76.56 74.97 75.79 +0.79 15,119 40,433 +763 Hover/Click
Oct24 240306 75.31 75.32 75.12 75.12 +0.73 2,255 13,168 +18 Hover/Click
Nov24 240306 74.50 74.50 74.50 74.50 +0.68 648 13,399 -48 Hover/Click
Dec24 240306 73.47 74.54 73.47 73.92 +0.64 11,603 85,485 +1,415 Hover/Click
Jan25 240306 73.37 73.37 73.37 73.37 +0.59 482 8,491 +113 Hover/Click
Feb25 240306 72.87 72.87 72.87 72.87 +0.54 339 3,898 -69 Hover/Click
Mar25 240306 72.43 72.43 72.43 72.43 +0.50 714 5,686 +134 Hover/Click
Apr25 240306 72.01 72.01 72.01 72.01 +0.46 178 3,137 +27 Hover/Click
May25 240306 71.64 71.64 71.64 71.64 +0.42 57 3,681 -9 Hover/Click
Jun25 240306 71.84 71.84 71.29 71.29 +0.41 2,744 19,224 +346 Hover/Click
Jul25 240306 70.90 70.90 70.90 70.90 +0.38 63 3,623 +9 Hover/Click
Total Volume and Open Interest 386,643 572,853 +6,163  
US Dollar Index(ICE) Weekly Monthly
Mar24 240306 103.785 103.845 103.150 103.320 -0.433 13,599 24,968 -701 Hover/Click
Jun24 240306 103.440 103.490 102.780 102.960 -0.448 546 3,467 +382 Hover/Click
Sep24 240306 102.915 102.915 102.580 102.580 -0.447 10 15 +1 Hover/Click
Total Volume and Open Interest 14,155 28,450 -318  
Australian Dollar(CME) Weekly Monthly
Mar24 240306 65.06 65.85 64.95 65.69 +0.63 122,126 218,050 +6,092 Hover/Click
Jun24 240306 65.22 66.01 65.13 65.87 +0.63 13,838 15,206 +9,786 Hover/Click
Sep24 240306 65.70 66.11 65.29 66.01 +0.63 5 175 -1 Hover/Click
Total Volume and Open Interest 136,357 234,196 +16,062  
British Pound(CME) Weekly Monthly
Mar24 240306 127.10 127.63 126.91 127.42 +0.39 80,340 195,263 +515 Hover/Click
Jun24 240306 127.20 127.68 126.98 127.48 +0.39 4,377 22,509 +1,117 Hover/Click
Sep24 240306 127.29 127.71 127.04 127.52 +0.39 7 612 +4 Hover/Click
Total Volume and Open Interest 86,301 221,726 +1,937  
Canadian Dollar(CME) Weekly Monthly
Mar24 240306 73.57 74.10 73.54 74.00 +0.42 76,765 170,974 +1,507 Hover/Click
Jun24 240306 73.69 74.19 73.65 74.10 +0.42 2,887 9,417 -133 Hover/Click
Sep24 240306 74.15 74.22 73.75 74.18 +0.40 61 1,761 +49 Hover/Click
Dec24 240306 74.25 74.33 73.85 74.27 +0.40 47 907 +43 Hover/Click
Total Volume and Open Interest 80,001 183,697 +1,549  
Japanese Yen(CME) Weekly Monthly
Mar24 240306 66.80 67.21 66.76 67.10 +0.27 141,873 289,481 -4,295 Hover/Click
Jun24 240306 67.74 68.15 67.70 68.04 +0.27 9,152 23,644 +6,004 Hover/Click
Sep24 240306 68.65 68.96 68.60 68.94 +0.26 31 457 +1 Hover/Click
Total Volume and Open Interest 151,340 314,586 +1,743  
Swiss Franc(CME) Weekly Monthly
Mar24 240306 113.35 113.72 113.06 113.49 +0.16 20,305 74,766 +1,677 Hover/Click
Jun24 240306 114.46 114.83 114.19 114.60 +0.14 347 1,127 +104 Hover/Click
Sep24 240306 115.71 115.77 115.34 115.71 +0.14 0 83 +0 Hover/Click
Total Volume and Open Interest 20,652 76,166 +1,781  
EuroFX(CME) Weekly Monthly
Mar24 240306 108.62 109.21 108.47 109.02 +0.43 159,822 678,029 -6,687 Hover/Click
Jun24 240306 109.03 109.62 108.89 109.43 +0.43 5,368 22,304 +2,665 Hover/Click
Sep24 240306 109.63 110.02 109.31 109.85 +0.43 106 1,753 +34 Hover/Click
Total Volume and Open Interest 165,988 707,108 -3,716  
Mexican Peso(CME) Weekly Monthly
Mar24 240306 589.00 592.50 588.75 591.13 +2.00 72,828 265,184 -14,493 Hover/Click
Jun24 240306 580.75 584.13 580.50 582.75 +2.00 21,910 29,458 +19,434 Hover/Click
Total Volume and Open Interest 94,743 294,670 +4,943  
Brazilian Real(CME) Weekly Monthly
Apr24 240306 201.15 202.30 201.00 201.95 +0.65 11,543 48,853 +350  
May24 240306 201.45 201.55 200.40 201.30 +0.65 0 18 +0  
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 11,543 48,871 +350  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240306 120~170 121~220 120~110 121~190 +0~240 11,212 35,278 -4,882 Hover/Click
Jun24 240306 120~200 121~230 120~090 121~190 +0~240 440,932 1,456,997 +13,142 Hover/Click
Sep24 240306 120~180 121~190 120~150 121~190 +0~240 18 109 +2 Hover/Click
Total Volume and Open Interest 452,162 1,492,384 +8,262  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240306 110~200 111~045 110~170 110~295 +0~055 8,342 5,658 -2,368 Hover/Click
Jun24 240306 111~070 111~230 111~025 111~155 +0~060 1,996,086 4,271,775 +9,773 Hover/Click
Sep24 240306 111~140 112~005 111~140 111~285 +0~040 9 343 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240306 107~010 107~096 106~310 107~030 +0~012 3,929 11,168 -7,177 Hover/Click
Jun24 240306 107~126 107~226 107~102 107~156 +0~016 1,168,372 5,804,034 -10,393 Hover/Click
Sep24 240306 107~264 107~264 107~264 107~264 +0~016       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240306 102~036 102~064 102~027 102~033 unch 1,533 2,289 -3,334 Hover/Click
Jun24 240306 102~167 102~200 102~160 102~165 -0~005 577,172 3,605,332 -11,287 Hover/Click
Sep24 240306 103~011 103~011 103~011 103~011 -0~005 0 1 +0 Hover/Click
Total Volume and Open Interest 578,705 3,607,622 -14,621  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240306 94.795 94.805 94.785 94.795 unch 19,528 192,430 -870  
Jun24 240306 94.970 94.985 94.945 94.960 -0.005 66,658 264,123 -5,626  
Sep24 240306 95.225 95.250 95.180 95.215 -0.005 57,322 209,764 -927  
Dec24 240306 95.500 95.535 95.445 95.495 +0.005 107,748 311,911 +8,136  
Mar25 240306 95.735 95.780 95.670 95.735 +0.010 47,298 176,314 +423  
Jun25 240306 95.925 95.975 95.855 95.935 +0.015 47,478 147,996 -136  
Sep25 240306 96.060 96.130 96.005 96.090 +0.025 32,605 121,913 -661  
Dec25 240306 96.175 96.240 96.115 96.205 +0.030 55,489 155,218 +2,294  
Mar26 240306 96.235 96.315 96.190 96.280 +0.030 16,891 98,819 -507  
Jun26 240306 96.305 96.370 96.250 96.340 +0.030 12,935 66,492 +712  
Sep26 240306 96.350 96.410 96.295 96.385 +0.030 11,682 46,270 +1,385  
Dec26 240306 96.375 96.445 96.330 96.420 +0.030 11,704 53,204 +606  
Mar27 240306 96.420 96.475 96.365 96.450 +0.030 5,750 39,075 +533  
Jun27 240306 96.445 96.495 96.395 96.475 +0.030 6,088 28,186 +38  
Sep27 240306 96.455 96.510 96.405 96.490 +0.030 8,954 20,820 +621  
Dec27 240306 96.465 96.510 96.415 96.495 +0.025 9,274 21,011 +3,319  
Mar28 240306 96.470 96.510 96.415 96.495 +0.025 1,933 9,344 -246  
Jun28 240306 96.440 96.505 96.420 96.490 +0.020 1,179 4,824 +78  
Total Volume and Open Interest 522,162 2,161,521 +9,502  
Ultra T-Bond(CBOT)
Mar24 240306 127~19 129~07 127~14 129~02 +0~26 4,712 14,880 -2,608  
Jun24 240306 129~12 131~05 129~07 130~30 +0~27 313,494 1,588,232 +1,777  
Sep24 240306 132~04 132~04 132~04 132~04 +0~27        
Total Volume and Open Interest 318,206 1,603,112 -831  
Ultra 10-Yr T-Note(CBOT)
Mar24 240306 114~260 115~180 114~245 115~105 +0~090 8,527 40,432 -12,226  
Jun24 240306 115~020 115~235 114~285 115~155 +0~090 468,330 2,046,420 -2,771  
Sep24 240306 115~265 115~265 115~265 115~265 +0~090        
Total Volume and Open Interest 476,857 2,086,852 -14,997  
30 Day Federal Funds(CBOT)
Mar24 240306 94.675 94.677 94.673 94.675 +0.003 2,120 210,778 +381  
Apr24 240306 94.680 94.685 94.675 94.680 unch 26,252 509,332 +3,466  
May24 240306 94.730 94.740 94.725 94.725 unch 50,269 361,260 +4,604  
Jun24 240306 94.825 94.840 94.820 94.825 unch 5,860 66,587 -2,503  
Jul24 240306 94.885 94.910 94.875 94.885 -0.005 38,111 175,140 +4,735  
Aug24 240306 95.030 95.060 95.020 95.030 -0.005 31,016 129,489 +2,149  
Total Volume and Open Interest 196,764 1,625,095 +17,951  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240306 146.49 146.64 146.28 146.32 -0.14 1,238 13,156 +98 Hover/Click
Jun24 240306 145.96 146.01 145.68 145.69 -0.14 285 552 +194 Hover/Click
Sep24 240306 145.69 145.69 145.69 145.69 -0.14       Hover/Click
Total Volume and Open Interest 1,523 13,708 +292  
Euro-Buxl(EUREX)
Mar24 240306 135.28 135.56 134.30 135.20 -0.38 207,416 124,811 -115,522  
Jun24 240306 135.48 135.64 134.36 135.26 -0.42 195,204 236,979 +39,615  
Sep24 240306 137.34 137.34 137.34 137.34 -0.26        
Total Volume and Open Interest 402,620 361,790 -75,907  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240306 133.52 133.71 133.18 133.48 -0.21 1,255,721 649,956 -628,604 Hover/Click
Jun24 240306 133.18 133.32 132.76 133.08 -0.21 1,056,761 1,384,784 +254,874 Hover/Click
Sep24 240306 133.77 133.81 133.77 133.81 -0.24 16 36 +16 Hover/Click
Total Volume and Open Interest 2,312,498 2,034,776 -373,714  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240306 116.54 116.60 116.33 116.46 -0.14 1,445,230 691,041 -605,370 Hover/Click
Jun24 240306 118.12 118.19 117.90 118.07 -0.12 1,316,269 1,354,359 +208,649 Hover/Click
Sep24 240306 117.66 117.66 117.66 117.66 -0.10       Hover/Click
Total Volume and Open Interest 2,761,499 2,045,400 -396,721  
Euro-Schatz(EUREX)
Mar24 240306 105.22 105.25 105.14 105.17 -0.07 1,103,769 982,870 -1,098,379  
Jun24 240306 105.76 105.80 105.68 105.73 -0.06 1,145,848 2,138,950 +313,234  
Sep24 240306 107.06 107.06 107.06 107.06 -0.04        
Total Volume and Open Interest 2,249,617 3,121,820 -785,145  
3-Mth Euribor(EUREX)
Mar24 240306 96.090 96.090 96.080 96.085 -0.005 792 2,945 -34  
Jun24 240306 96.340 96.350 96.330 96.340 -0.010 4,261 2,189 -321  
Sep24 240306 96.705 96.755 96.675 96.690 -0.030 38,893 2,345 -629  
Total Volume and Open Interest 320,615 20,519 -339  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240306 98~23 99~11 98~20 99~04 -0~01 643 10,625 +550 Hover/Click
Jun24 240306 99~05 99~16 98~22 99~08 -0~01 282,404 594,954 +9,175 Hover/Click
Total Volume and Open Interest 283,047 605,896 +9,725  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240306 96.090 96.095 96.080 96.080 -0.005 206,099 908,281 -13,904  
Jun24 240306 96.355 96.355 96.330 96.330 -0.015 206,324 688,618 -1,422  
Sep24 240306 96.715 96.720 96.675 96.685 -0.025 155,591 425,200 +5,240  
Total Volume and Open Interest 1,508,407 4,771,909 -26,323  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240306 95.66 95.67 95.65 95.66 unch 40,956 167,615 -9,059  
Jun24 240306 95.73 95.77 95.73 95.75 +0.01 36,415 323,201 +5,014  
Sep24 240306 95.85 95.88 95.84 95.87 +0.02 18,940 230,221 +5,271  
Dec24 240306 95.96 96.02 95.96 96.00 +0.03 14,985 211,450 +1,175  
Mar25 240306 96.08 96.14 96.07 96.13 +0.05 11,600 121,960 +1,842  
Jun25 240306 96.17 96.24 96.16 96.23 +0.05 4,365 106,128 +192  
Sep25 240306 96.24 96.32 96.24 96.30 +0.05 4,268 80,022 +1,189  
Dec25 240306 96.30 96.38 96.30 96.37 +0.06 2,676 83,214 -608  
Mar26 240306 96.34 96.40 96.33 96.40 +0.08 3,029 12,584 +2,731  
Jun26 240306 96.33 96.39 96.33 96.39 +0.08 0 1,789 +0  
Total Volume and Open Interest 137,234 1,339,317 +7,747  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240306 95.89 95.99 95.88 95.98 +0.08 107,908 1,116,828 +7,566  
Jun24 240306 95.90 95.98 95.90 95.98 +0.09 465 1,481 +362  
Total Volume and Open Interest 108,373 1,118,309 +7,928  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240306 96.31 96.38 96.30 96.38 +0.06 108,610 836,209 +3,349  
Jun24 240306 96.34 96.42 96.34 96.42 +0.07 161 3,637 +156  
Total Volume and Open Interest 108,771 839,846 +3,505  
Gold(CMX) Weekly Monthly
Apr24 240306 2136.4 2160.7 2131.9 2158.2 +16.3 283,148 330,461 -3,205 Hover/Click
Jun24 240306 2157.0 2181.1 2152.7 2178.8 +16.3 20,581 88,157 +5,339 Hover/Click
Aug24 240306 2175.1 2200.0 2172.4 2197.6 +16.2 3,231 26,323 +507 Hover/Click
Oct24 240306 2193.9 2217.2 2191.0 2216.2 +16.1 938 6,622 +282 Hover/Click
Dec24 240306 2211.6 2235.7 2209.6 2234.6 +16.2 1,107 13,464 +412 Hover/Click
Feb25 240306 2234.3 2252.2 2234.3 2252.2 +16.3 612 1,530 -126 Hover/Click
Apr25 240306 2264.0 2267.5 2264.0 2267.5 +16.3 14 653 +9 Hover/Click
Jun25 240306 2266.1 2283.6 2266.1 2283.6 +16.3 28 835 +5 Hover/Click
Aug25 240306 2298.4 2298.4 2298.4 2298.4 +16.3 0 13 +0 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 1 1,537 +1 Hover/Click
Total Volume and Open Interest 311,194 471,616 +3,923  
Silver(CMX) Weekly Monthly
Mar24 240306 2363.5 2427.2 2357.5 2427.2 +50.9 559 817 -626 Hover/Click
May24 240306 2389.5 2453.5 2378.5 2449.3 +50.9 98,918 113,226 -2,364 Hover/Click
Jul24 240306 2408.0 2475.0 2401.0 2471.7 +51.1 6,355 12,996 +627 Hover/Click
Sep24 240306 2430.5 2495.0 2423.0 2493.7 +51.3 1,167 6,780 -24 Hover/Click
Dec24 240306 2460.0 2523.2 2452.5 2523.2 +51.4 670 5,988 +55 Hover/Click
Mar25 240306 2498.0 2552.4 2483.5 2552.4 +51.4 4 406 -4 Hover/Click
May25 240306 2570.5 2570.5 2570.5 2570.5 +51.4 1 3 +0 Hover/Click
Total Volume and Open Interest 108,182 141,026 -2,327  
Platinum(NYMEX) Weekly Monthly
Apr24 240306 886.3 916.8 884.5 914.4 +27.2 30,839 73,948 +819 Hover/Click
Jul24 240306 895.5 925.5 894.3 923.6 +27.0 3,789 17,457 +2,098 Hover/Click
Oct24 240306 905.7 933.3 903.5 932.3 +26.8 397 3,978 +15 Hover/Click
Jan25 240306 913.1 941.4 912.0 940.5 +26.3 181 1,388 +29 Hover/Click
Total Volume and Open Interest 35,219 96,814 +2,968  
Palladium(NYMEX) Weekly Monthly
Mar24 240306 956.50 1037.90 956.50 1037.90 +99.30 0 21 +0 Hover/Click
Jun24 240306 953.50 1074.00 950.50 1048.90 +102.00 3,096 21,119 -7 Hover/Click
Sep24 240306 998.00 1056.30 998.00 1056.30 +102.00 26 112 +4 Hover/Click
Total Volume and Open Interest 3,123 21,297 -4  
Copper(CMX) Weekly Monthly
Mar24 240306 384.00 389.15 383.75 387.05 +2.65 929 3,351 -301 Hover/Click
May24 240306 384.35 389.70 383.70 387.50 +2.80 58,905 119,442 +148 Hover/Click
Jul24 240306 386.40 391.60 385.90 389.65 +2.70 10,074 36,963 +1,351 Hover/Click
Sep24 240306 388.05 393.35 388.05 391.45 +2.65 4,537 18,397 -196 Hover/Click
Dec24 240306 390.70 395.05 390.20 393.20 +2.65 1,719 13,711 +287 Hover/Click
Total Volume and Open Interest 77,174 198,561 +1,423  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240306 38617 38901 38584 38706 +99 173,258 96,734 -3,608 Hover/Click
Jun24 240306 39048 39326 39021 39135 +97 3,076 2,407 +1,008 Hover/Click
Sep24 240306 39388 39399 39151 39151 +62 1 14 +1 Hover/Click
Dec24 240306 39377 39539 39377 39377 +73 0 1 +0 Hover/Click
Total Volume and Open Interest 176,335 99,156 -2,599  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240306 38625 38901 38584 38706 +99 85,210 20,132 -1,772 Hover/Click
Jun24 240306 39038 39329 39011 39135 +97 3,452 1,631 +78 Hover/Click
Sep24 240306 39478 39478 39151 39151 +62 1 13 -1 Hover/Click
Dec24 240306 39377 39542 39377 39377 +73 0 3 +0 Hover/Click
Total Volume and Open Interest 88,663 21,779 -1,695  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240306 5091.00 5134.50 5083.75 5111.75 +26.00 1,885,769 2,246,594 -25,865 Hover/Click
Jun24 240306 5153.00 5196.75 5145.00 5173.75 +26.50 62,870 122,665 +29,326 Hover/Click
Sep24 240306 5203.00 5250.00 5199.50 5228.50 +27.00 285 4,449 -54 Hover/Click
Dec24 240306 5255.00 5299.00 5255.00 5278.75 +27.75 457 3,145 +96 Hover/Click
Total Volume and Open Interest 1,949,436 2,377,697 +3,554  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240306 5091.00 5134.50 5083.75 5111.75 +26.00 942,829 217,104 +5,969 Hover/Click
Jun24 240306 5153.00 5196.25 5144.75 5173.75 +26.50 44,279 16,834 +9,462 Hover/Click
Sep24 240306 5203.00 5250.00 5199.75 5228.50 +27.00 328 666 +28 Hover/Click
Dec24 240306 5288.00 5297.25 5278.75 5278.75 +27.75 12 79 -5 Hover/Click
Total Volume and Open Interest 987,450 234,694 +15,453  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240306 17981.00 18174.25 17942.50 18044.25 +114.00 803,857 280,487 -11,743 Hover/Click
Jun24 240306 18220.00 18418.00 18185.00 18288.25 +116.75 9,975 8,213 +1,501 Hover/Click
Sep24 240306 18426.00 18626.00 18404.25 18502.00 +115.00 156 199 +20 Hover/Click
Total Volume and Open Interest 813,988 289,047 -10,222  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240306 17982.00 18174.25 17942.50 18044.25 +114.00 1,401,867 199,137 +1,917 Hover/Click
Jun24 240306 18225.00 18417.50 18184.75 18288.25 +116.75 41,259 8,306 +179 Hover/Click
Sep24 240306 18423.50 18630.00 18399.75 18502.00 +115.00 382 648 +37 Hover/Click
Total Volume and Open Interest 1,443,542 208,258 +2,152  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240306 2922.70 2953.70 2921.50 2941.30 +18.00 10,158 38,276 -571 Hover/Click
Jun24 240306 2970.00 2986.90 2965.00 2974.90 +19.80 10 37 +5 Hover/Click
Sep24 240306 2987.60 2987.60 2987.60 2987.60 +18.60       Hover/Click
Total Volume and Open Interest 10,168 38,313 -566  
Volatility Index(CBOE)
Mar24 240306 14.70 14.95 14.25 14.79 +0.09 131,037 138,072 -11,008  
Apr24 240306 15.55 15.75 15.16 15.61 unch 85,460 107,588 +5,547  
May24 240306 16.25 16.33 15.90 16.25 unch 24,851 49,954 +1,383  
Jun24 240306 16.70 16.80 16.46 16.74 -0.01 12,196 24,390 +162  
Total Volume and Open Interest 268,266 364,498 -2,508  
S & P 600(CME)
Mar24 240306 1297.20 1309.10 1297.20 1302.80 +3.40 0 717 +0  
Jun24 240306 1317.80 1317.80 1317.80 1317.80 +3.30        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240306 2054.70 2079.30 2052.10 2069.70 +14.40 181,580 512,809 -2,643 Hover/Click
Jun24 240306 2077.90 2103.00 2076.40 2093.70 +14.50 2,051 4,315 +438 Hover/Click
Sep24 240306 2112.40 2112.40 2112.40 2112.40 +13.60 0 19 +0 Hover/Click
Total Volume and Open Interest 183,631 517,143 -2,205  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240306 2055.50 2079.30 2052.20 2069.70 +14.40 71,764 37,687 -1,233 Hover/Click
Jun24 240306 2079.20 2102.70 2075.90 2093.70 +14.50 1,688 1,443 -28 Hover/Click
Sep24 240306 2115.00 2115.00 2112.40 2112.40 +13.60 0 12 +0 Hover/Click
Total Volume and Open Interest 73,452 39,156 -1,261  
Nikkei 225(CME)
Mar24 240306 39840 40570 39765 40335 +530 13,207 9,786 +268  
Jun24 240306 39710 40420 39630 40190 +525 8,691 15,781 +4,800  
Total Volume and Open Interest 21,898 25,567 +5,068  
Nikkei 225(SGX) Weekly Monthly
Mar24 240306 40080 40185 39675 40085 -10 106,577 91,824 -20,573  
Jun24 240306 39855 39965 39455 39860 unch 88,496 74,532 +44,043  
Sep24 240306 39605 39775 39605 39775 -5 0 134 +0  
Total Volume and Open Interest 195,179 175,071 +23,473  
Nikkei 225 Mini(JPX)
Mar24 240306 40120 40190 39670 40080 -50 748,688 392,696 -52,136  
Jun24 240306 39895 39970 39455 39860 -50 231,381 102,532 +43,931  
Sep24 240306 39895 39905 39405 39790 -40 1,117 2,408 -72  
Total Volume and Open Interest 994,109 525,741 -7,538  
Nikkei 225(JPX)
Mar24 240306 40120 40190 39670 40080 -50 173,889 146,215 -51,624  
Jun24 240306 39890 39970 39440 39860 -50 143,882 147,966 +84,712  
Sep24 240306 39800 39850 39440 39790 -40 27 2,087 +0  
Total Volume and Open Interest 317,808 354,140 +33,215  
Nikkei 225(CME) Yen
Mar24 240306 39810 40570 39760 40330 +530 53,464 34,041 -13,275  
Jun24 240306 39620 40340 39540 40105 +525 36,696 31,823 +20,519  
Sep24 240306 40325 40325 40325 40325 +505 0 1 +0  
Total Volume and Open Interest 90,160 65,865 +7,244  
Nikkei 225(CME) e-Mini Yen
Mar24 240306 40330 40330 40330 40330 +530 0 1 +0  
Jun24 240306 40105 40105 40105 40105 +525 0 1 +0  
Sep24 240306 40325 40325 40325 40325 +505        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240306 7947.5 7979.5 7930.5 7964.0 +20.5 46,939 177,282 -3,380  
Apr24 240306 7966.0 7996.5 7961.5 7984.5 +20.5 7,172 3,115 +3,028  
May24 240306 7913.0 7913.0 7913.0 7913.0 +20.5        
Jun24 240306 7871.5 7871.5 7867.5 7867.5 +21.5 383 195 +26  
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 54,494 180,602 -326  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240306 16109 16527 16088 16436 +326 136,739 131,457 +8,422  
Apr24 240306 16175 16578 16159 16494 +327 1,370 4,869 +888  
May24 240306 16470 16470 16470 16470 +327 200 279 +200  
Total Volume and Open Interest 138,904 148,289 +9,437  
DAX(EUREX) Weekly Monthly
Mar24 240306 17694.0 17769.0 17694.0 17735.0 +16.0 43,703 72,951 +781  
Jun24 240306 17978.0 18042.0 17974.0 18013.0 +17.0 498 1,133 +339  
Sep24 240306 18181.0 18181.0 18181.0 18181.0 +18.0 0 9 +0  
Total Volume and Open Interest 44,201 74,214 +1,120  
Mini-DAX(EUREX)
Mar24 240306 17692.0 17769.0 17692.0 17735.0 +16.0 32,225 14,042 +1,269  
Jun24 240306 17982.0 18041.0 17978.0 18013.0 +17.0 153 439 +28  
Sep24 240306 18181.0 18181.0 18181.0 18181.0 +18.0 0 1 +0  
Total Volume and Open Interest 32,378 14,482 +1,297  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240306 4883 4936 4883 4922 +25 703,112 2,565,834 -13,536  
Jun24 240306 4844 4889 4844 4877 +25 87,501 218,402 +23,948  
Sep24 240306 4914 4914 4914 4914 +26 800 4,319 +800  
Total Volume and Open Interest 791,413 2,802,717 +11,212  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240306 11387 11479 11373 11444 +64 26,629 166,903 -2,026  
Jun24 240306 11310 11355 11310 11334 +64 2,795 10,305 +2,521  
Sep24 240306 11364 11364 11364 11364 +66 1 2 +0  
Total Volume and Open Interest 29,425 177,373 +495  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240306 7614.50 7680.50 7613.00 7657.50 +34.50 86,712 532,455 -5,232  
Jun24 240306 7646.50 7704.50 7646.50 7686.00 +35.00 237 3,034 +113  
Sep24 240306 7706.00 7706.00 7706.00 7706.00 +35.00 0 96 +0  
Total Volume and Open Interest 86,949 536,150 -5,119  
SPI 200(SFE) Weekly Monthly
Mar24 240306 7691.0 7732.0 7672.0 7713.0 +13.0 39,476 287,299 -420  
Jun24 240306 7753.0 7767.0 7730.0 7763.0 +13.0 18 286 +18  
Sep24 240306 7730.0 7730.0 7730.0 7730.0 +13.0 0 1 +0  
Total Volume and Open Interest 39,494 287,630 -402  
FTSE MIB(ISE)
Mar24 240306 33210.00 33460.00 33180.00 33413.00 +229.00 15,980 111,815 +2,486  
Jun24 240306 32635.00 32880.00 32610.00 32846.00 +234.00 3,439 7,323 +6,020  
Sep24 240306 32958.00 32958.00 32958.00 32958.00 +214.00 0 5 +0  
Total Volume and Open Interest 19,419 119,143 +8,506  
KOSPI 200(KFE)
Mar24 240306 354.60 357.25 354.50 356.60 -1.05 212,151 288,639 -4,538  
Jun24 240306 355.95 358.30 355.75 357.75 -0.90 1,389 39,322 +291  
Sep24 240306 361.15 361.15 361.15 361.15 -0.30 0 7,688 +603  
Total Volume and Open Interest 213,540 353,978 -3,142  
GSCI(CME) Weekly Monthly
Mar24 240306 560.50 565.75 560.50 560.50 +2.80 96 764 +9  
Apr24 240306 563.45 564.45 559.85 559.85 +2.55 84 83 +83  
May24 240306 557.35 557.35 557.35 557.35 -2.45        
Total Volume and Open Interest 180 847 +92  
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

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!!!