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 Thu March 07, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240307 1155.00 1157.00 1151.00 1157.00 +16.75 1,080 781 -356 Hover/Click
May24 240307 1149.00 1167.00 1147.00 1166.25 +18.00 120,022 344,165 +5,902 Hover/Click
Jul24 240307 1159.25 1176.75 1157.75 1176.00 +17.25 49,990 172,364 +4,309 Hover/Click
Aug24 240307 1155.00 1170.25 1153.50 1169.75 +15.50 6,985 24,326 +699 Hover/Click
Sep24 240307 1145.75 1159.25 1144.25 1158.00 +13.25 6,081 13,599 -81 Hover/Click
Nov24 240307 1142.25 1156.25 1141.00 1153.75 +11.50 22,705 123,481 +481 Hover/Click
Jan25 240307 1152.50 1166.00 1151.50 1163.75 +11.25 2,296 11,302 +389 Hover/Click
Mar25 240307 1151.00 1163.00 1150.50 1161.00 +9.50 1,610 15,285 +334 Hover/Click
May25 240307 1153.50 1165.25 1153.25 1162.75 +8.50 657 7,584 +251 Hover/Click
Jul25 240307 1165.50 1171.75 1159.75 1168.50 +7.75 240 3,176 +50 Hover/Click
Aug25 240307 1163.50 1163.50 1163.50 1163.50 +7.50 0 18 +0 Hover/Click
Sep25 240307 1144.25 1144.25 1144.25 1144.25 +7.50 0 28 +0 Hover/Click
Nov25 240307 1137.25 1143.00 1134.75 1137.75 +6.75 153 3,650 +108 Hover/Click
Jan26 240307 1146.50 1146.50 1146.50 1146.50 +7.00 0 13 +0 Hover/Click
Total Volume and Open Interest 211,819 720,033 +12,086  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240307 338.30 339.90 334.00 339.90 +5.00 755 720 -429 Hover/Click
May24 240307 330.30 335.00 329.80 334.40 +4.00 76,633 234,246 -5,544 Hover/Click
Jul24 240307 333.10 337.70 332.80 336.90 +3.50 40,182 108,106 +2,121 Hover/Click
Aug24 240307 334.10 338.30 333.50 337.10 +3.00 7,582 25,311 +385 Hover/Click
Sep24 240307 334.50 338.50 334.10 337.30 +2.70 6,116 19,567 +264 Hover/Click
Oct24 240307 334.00 338.10 333.90 336.70 +2.40 4,165 14,209 +969 Hover/Click
Dec24 240307 337.00 340.90 336.80 339.30 +2.00 6,905 49,188 +491 Hover/Click
Jan25 240307 339.80 342.20 338.50 340.50 +1.80 595 5,143 +44 Hover/Click
Mar25 240307 339.40 342.60 338.80 340.50 +1.20 187 3,220 +31 Hover/Click
May25 240307 343.00 343.50 340.20 341.50 +0.80 56 1,358 -12 Hover/Click
Total Volume and Open Interest 143,263 463,741 -1,673  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240307 45.32 45.95 45.32 45.83 +1.05 624 401 -128 Hover/Click
May24 240307 45.39 46.49 45.26 46.35 +1.03 59,574 248,514 +4,059 Hover/Click
Jul24 240307 45.82 46.85 45.67 46.74 +1.01 24,559 133,654 +3,347 Hover/Click
Aug24 240307 45.70 46.67 45.53 46.55 +0.95 6,557 32,803 -52 Hover/Click
Sep24 240307 45.45 46.43 45.34 46.31 +0.90 3,877 20,860 +748 Hover/Click
Oct24 240307 45.18 46.15 45.11 46.01 +0.86 2,454 16,168 +810 Hover/Click
Dec24 240307 45.11 46.12 45.08 45.97 +0.83 5,821 76,705 +315 Hover/Click
Jan25 240307 45.34 46.15 45.17 46.00 +0.80 542 6,419 -6 Hover/Click
Mar25 240307 45.48 46.12 45.20 45.98 +0.75 381 5,129 +80 Hover/Click
May25 240307 45.63 46.20 45.33 46.08 +0.73 101 2,107 +16 Hover/Click
Total Volume and Open Interest 104,584 546,479 +9,229  
Canola(WCE) Weekly Monthly
Mar24 240307 595.3 595.3 595.3 595.3 +6.5 0 17 +0 Hover/Click
May24 240307 597.5 608.5 595.4 605.4 +6.5 20,557 183,084 -798 Hover/Click
Jul24 240307 606.9 616.2 603.0 613.3 +6.4 11,050 75,283 +3,793 Hover/Click
Nov24 240307 609.0 622.4 609.0 619.3 +5.4 2,294 42,994 +486 Hover/Click
Jan25 240307 618.2 627.0 618.2 624.9 +5.7 190 2,003 +147 Hover/Click
Mar25 240307 624.7 627.5 624.7 627.5 +6.1 4 113 +4 Hover/Click
Total Volume and Open Interest 34,095 303,516 +3,632  
Corn(CBOT) Weekly Monthly
Mar24 240307 418.25 427.50 418.25 426.00 +8.00 1,544 3,174 -889 Hover/Click
May24 240307 428.75 438.75 428.25 438.00 +9.25 132,187 643,051 -3,761 Hover/Click
Jul24 240307 440.00 449.75 439.50 449.50 +9.50 69,276 319,824 +2,330 Hover/Click
Sep24 240307 448.00 456.75 447.25 456.50 +8.50 18,088 191,612 +1,170 Hover/Click
Dec24 240307 461.00 469.00 460.25 469.00 +8.00 34,392 278,901 +943 Hover/Click
Mar25 240307 473.75 481.50 473.25 481.50 +7.50 3,790 34,734 +574 Hover/Click
May25 240307 480.25 487.50 479.75 487.50 +7.00 717 4,988 +130 Hover/Click
Jul25 240307 482.00 489.25 482.00 489.25 +6.25 443 7,276 +80 Hover/Click
Sep25 240307 476.25 478.00 472.00 478.00 +5.75 65 1,225 +42 Hover/Click
Dec25 240307 474.50 480.00 474.00 480.00 +5.75 545 15,945 +69 Hover/Click
Total Volume and Open Interest 261,048 1,502,134 +689  
Wheat(CBOT) Weekly Monthly
Mar24 240307 526.50 526.50 520.75 520.75 -0.50 31 75 -70 Hover/Click
May24 240307 533.25 538.75 528.00 528.50 -2.50 65,812 205,140 +8,152 Hover/Click
Jul24 240307 544.75 550.50 539.50 540.00 -2.50 35,404 112,322 +3,833 Hover/Click
Sep24 240307 557.75 563.75 552.00 553.75 -0.25 9,229 36,690 +929 Hover/Click
Dec24 240307 572.00 581.00 568.25 571.75 +1.50 6,225 37,881 +328 Hover/Click
Mar25 240307 585.00 597.25 584.25 588.00 +2.25 1,646 5,860 +303 Hover/Click
Total Volume and Open Interest 118,973 401,311 +13,509  
Wheat(KCBT) Weekly Monthly
Mar24 240307 594.75 594.75 594.00 594.75 +18.50 8 25 -5 Hover/Click
May24 240307 557.50 580.00 555.00 574.75 +18.50 30,597 119,233 -657 Hover/Click
Jul24 240307 548.00 565.50 545.00 561.00 +14.75 22,520 75,365 -1,583 Hover/Click
Sep24 240307 556.25 572.75 553.00 567.75 +13.00 7,715 31,438 +1,076 Hover/Click
Dec24 240307 574.00 590.00 570.75 584.25 +11.75 4,517 27,931 +774 Hover/Click
Mar25 240307 587.25 605.00 587.00 599.25 +11.25 297 1,547 +75 Hover/Click
May25 240307 608.75 613.50 608.75 608.75 +10.75 49 603 +1 Hover/Click
Total Volume and Open Interest 65,733 256,482 -334  
Wheat(MGE) Weekly Monthly
Mar24 240307 657.50 657.50 657.50 657.50 unch 3 20 -2 Hover/Click
May24 240307 647.00 665.00 644.00 654.75 +9.50 5,709 41,115 -1,265 Hover/Click
Jul24 240307 648.50 666.75 647.00 657.50 +9.75 3,418 13,372 +20 Hover/Click
Sep24 240307 657.00 672.75 654.00 663.25 +9.25 1,438 6,694 +22 Hover/Click
Dec24 240307 668.25 685.50 667.50 675.75 +7.75 139 3,415 +53 Hover/Click
Mar25 240307 688.00 688.00 688.00 688.00 +7.50 12 206 +11 Hover/Click
Total Volume and Open Interest 10,719 64,856 -1,161  
Oats(CBOT) Weekly Monthly
Mar24 240307 365.75 365.75 365.75 365.75 +2.25 0 2 +0 Hover/Click
May24 240307 359.50 362.00 356.25 358.75 +2.25 264 2,447 +27 Hover/Click
Jul24 240307 355.50 355.50 351.75 351.75 +1.50 11 299 +2 Hover/Click
Sep24 240307 344.50 344.50 344.50 344.50 +1.50 0 10 +0 Hover/Click
Total Volume and Open Interest 289 2,852 +36  
Rough Rice(CBOT) Weekly Monthly
Mar24 240307 17.52 17.52 17.44 17.44 -0.10 12 29 +2 Hover/Click
May24 240307 17.95 18.04 17.81 17.82 -0.11 857 9,655 -176 Hover/Click
Jul24 240307 18.19 18.26 18.05 18.05 -0.10 188 497 +152 Hover/Click
Sep24 240307 14.57 14.62 14.50 14.51 -0.09 38 2,013 +5 Hover/Click
Total Volume and Open Interest 1,095 12,268 -17  
Live Cattle(CME) Weekly Monthly
Apr24 240307 187.250 188.880 186.950 188.735 +1.485 21,986 125,374 +361 Hover/Click
Jun24 240307 183.285 184.700 183.150 184.600 +1.315 12,761 80,728 +1,064 Hover/Click
Aug24 240307 182.400 183.580 182.250 183.500 +1.100 8,116 47,368 +610 Hover/Click
Oct24 240307 185.550 186.800 185.400 186.750 +1.120 4,971 30,262 +404 Hover/Click
Dec24 240307 189.200 190.450 189.050 190.400 +1.115 2,278 18,348 +378 Hover/Click
Feb25 240307 192.500 193.500 192.285 193.450 +0.950 849 8,052 +112 Hover/Click
Total Volume and Open Interest 51,331 317,436 +3,019  
Feeder Cattle(CME) Weekly Monthly
Mar24 240307 250.880 251.485 249.900 251.035 unch 1,281 6,355 +43 Hover/Click
Apr24 240307 255.350 256.850 254.500 256.300 +0.420 5,461 18,150 +187 Hover/Click
May24 240307 257.250 259.085 256.630 258.450 +0.675 4,120 12,807 +758 Hover/Click
Aug24 240307 268.000 269.775 267.300 269.435 +0.750 2,185 10,507 +563 Hover/Click
Sep24 240307 269.100 270.630 268.650 270.450 +0.850 731 3,358 +48 Hover/Click
Oct24 240307 269.300 270.935 268.900 270.800 +1.000 563 4,049 -3 Hover/Click
Nov24 240307 268.600 270.100 268.025 269.935 +1.135 154 2,064 +15 Hover/Click
Total Volume and Open Interest 14,556 58,417 +1,624  
Lean Hogs(CME) Weekly Monthly
Apr24 240307 85.350 85.450 84.380 84.530 -0.470 31,663 83,346 -5,459 Hover/Click
May24 240307 91.130 91.530 90.900 91.230 +0.450 580 5,539 +41  
Jun24 240307 100.750 101.480 100.500 101.150 +0.650 16,639 58,260 +1,349 Hover/Click
Jul24 240307 102.630 103.230 102.380 103.000 +0.600 7,713 26,907 +1,371 Hover/Click
Aug24 240307 101.580 102.130 101.400 102.000 +0.550 6,609 29,635 +716 Hover/Click
Oct24 240307 85.630 86.000 85.480 85.880 +0.200 4,003 30,008 +475 Hover/Click
Dec24 240307 76.950 77.430 76.900 77.380 +0.280 2,623 18,362 +281 Hover/Click
Feb25 240307 79.750 80.130 79.730 80.100 +0.250 405 3,445 +115 Hover/Click
Total Volume and Open Interest 70,362 256,984 -1,029  
Class III Milk(CME) Weekly Monthly
Mar24 240307 16.56 16.64 16.55 16.59 +0.06 530 3,872 -50 Hover/Click
Apr24 240307 16.07 16.12 15.89 15.91 -0.09 1,072 5,754 +337 Hover/Click
May24 240307 16.57 16.63 16.36 16.38 -0.13 533 3,002 +133 Hover/Click
Jun24 240307 17.19 17.29 17.11 17.12 -0.10 127 1,940 +29 Hover/Click
Jul24 240307 17.78 17.78 17.64 17.65 -0.06 27 1,317 +4 Hover/Click
Aug24 240307 18.10 18.10 18.10 18.10 -0.02 18 1,224 +3 Hover/Click
Sep24 240307 18.38 18.38 18.25 18.30 -0.10 22 1,055 -18 Hover/Click
Oct24 240307 18.33 18.34 18.33 18.33 unch 23 878 +3 Hover/Click
Nov24 240307 18.30 18.30 18.26 18.30 unch 20 961 +0 Hover/Click
Dec24 240307 17.90 18.00 17.90 18.00 unch 0 820 +0 Hover/Click
Jan25 240307 18.09 18.09 18.03 18.09 -0.02 0 268 +0 Hover/Click
Feb25 240307 18.00 18.00 18.00 18.00 unch 0 207 +0 Hover/Click
Mar25 240307 18.00 18.00 18.00 18.00 unch 0 216 +0 Hover/Click
Total Volume and Open Interest 2,372 21,787 +441  
Cocoa(ICE) Weekly Monthly
Mar24 240307 7000 7054 7000 7054 -116 1 22 -1 Hover/Click
May24 240307 6574 6592 6325 6452 -97 25,250 79,634 -854 Hover/Click
Jul24 240307 6129 6137 5931 6043 -60 12,439 44,770 -212 Hover/Click
Sep24 240307 5814 5820 5637 5721 -71 10,445 34,029 -2,105 Hover/Click
Dec24 240307 5495 5503 5351 5437 -43 3,943 29,489 +193 Hover/Click
Mar25 240307 5232 5280 5129 5220 -4 1,878 12,825 +463 Hover/Click
May25 240307 5026 5125 4975 5066 +6 660 3,652 +234 Hover/Click
Total Volume and Open Interest 54,779 207,303 -2,279  
Coffee "C"(ICE) Weekly Monthly
Mar24 240307 198.35 198.35 198.35 198.35 +3.90 29 446 -28 Hover/Click
May24 240307 186.70 194.75 184.75 192.20 +5.90 23,871 108,699 -3,789 Hover/Click
Jul24 240307 184.00 191.95 182.70 189.90 +5.90 12,823 49,390 +658 Hover/Click
Sep24 240307 183.60 190.90 182.20 189.00 +5.55 4,659 27,147 +168 Hover/Click
Dec24 240307 183.25 190.30 181.90 188.55 +5.40 2,833 20,489 +124 Hover/Click
Mar25 240307 182.55 189.40 181.90 188.30 +5.20 528 7,347 +9 Hover/Click
Total Volume and Open Interest 45,114 217,132 -2,819  
Orange Juice(ICE) Weekly Monthly
Mar24 240307 380.00 380.00 367.15 367.15 -15.85 0 297 +0 Hover/Click
May24 240307 373.65 377.50 369.10 371.05 -1.35 372 6,452 +9 Hover/Click
Jul24 240307 366.85 369.50 360.55 363.65 -1.75 94 1,054 -44 Hover/Click
Sep24 240307 362.90 365.30 359.50 359.70 -1.95 32 401 +29 Hover/Click
Nov24 240307 353.40 353.40 353.40 353.40 -1.00 6 14 +3 Hover/Click
Jan25 240307 345.90 345.90 345.90 345.90 -1.00 0 37 +0 Hover/Click
Total Volume and Open Interest 504 8,257 -3  
Sugar #11(ICE) Weekly Monthly
May24 240307 21.47 21.48 20.86 21.28 -0.17 57,576 304,125 -392 Hover/Click
Jul24 240307 21.14 21.17 20.59 21.03 -0.11 27,298 194,886 -621 Hover/Click
Oct24 240307 21.19 21.24 20.71 21.15 -0.06 15,683 145,563 +151 Hover/Click
Mar25 240307 21.47 21.50 21.01 21.42 -0.03 9,169 91,694 -13 Hover/Click
May25 240307 20.87 20.90 20.45 20.81 -0.03 2,886 36,839 +156 Hover/Click
Jul25 240307 20.42 20.42 20.05 20.37 -0.02 1,679 25,928 -92 Hover/Click
Oct25 240307 20.25 20.25 19.92 20.20 -0.02 489 22,982 +74 Hover/Click
Mar26 240307 20.27 20.30 20.03 20.27 -0.02 88 9,845 -6 Hover/Click
Total Volume and Open Interest 114,930 842,380 -731  
London Cocoa(LCE) Weekly Monthly
Mar24 240307 5800 5805 5595 5665 -106 2,195 9,766 -1,842 Hover/Click
May24 240307 5484 5498 5280 5350 -119 13,475 58,641 -2,195 Hover/Click
Jul24 240307 5039 5045 4881 4926 -96 7,746 47,544 -225 Hover/Click
Sep24 240307 4744 4758 4600 4645 -83 6,277 43,047 -758 Hover/Click
Dec24 240307 4411 4434 4313 4360 -38 3,813 46,873 -415 Hover/Click
Mar25 240307 4190 4229 4137 4183 -5 1,864 47,220 +160 Hover/Click
May25 240307 4042 4094 4015 4043 +11 545 6,139 +147 Hover/Click
Total Volume and Open Interest 36,013 262,505 -5,127  
London Sugar(LCE) Weekly Monthly
May24 240307 609.50 609.80 596.50 604.10 -6.90 10,333 39,676 +606 Hover/Click
Aug24 240307 590.00 590.90 579.90 587.50 -3.50 5,113 15,933 +1,422 Hover/Click
Oct24 240307 581.20 583.20 572.50 581.70 -0.50 2,257 9,014 +81 Hover/Click
Dec24 240307 579.80 582.30 571.70 580.90 -0.10 518 5,822 +12 Hover/Click
Mar25 240307 580.10 582.50 572.20 581.20 -0.20 302 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 3 9 +0 Hover/Click
May24 240307 94.86 99.28 94.86 99.28 +4.00 23,010 131,201 +1,187 Hover/Click
Jul24 240307 93.70 97.98 93.68 97.78 +3.79 14,668 70,348 +599 Hover/Click
Oct24 240307 86.86 88.68 86.86 88.29 +2.56 0 70 +0 Hover/Click
Dec24 240307 83.03 84.37 83.03 84.34 +1.04 7,066 61,664 +1,119 Hover/Click
Mar25 240307 83.55 84.70 83.46 84.67 +1.03 895 5,258 -69 Hover/Click
Total Volume and Open Interest 46,398 271,301 +3,120  
Crude Oil(NYM) Weekly Monthly
Apr24 240307 79.13 79.53 78.02 78.93 -0.20 436,521 263,409 -553 Hover/Click
May24 240307 78.41 78.89 77.47 78.32 -0.09 220,430 188,855 +8,731 Hover/Click
Jun24 240307 77.79 78.30 76.94 77.78 unch 158,508 180,759 -1,152 Hover/Click
Jul24 240307 77.06 77.64 76.39 77.20 +0.06 58,136 108,857 +214 Hover/Click
Aug24 240307 76.38 76.96 75.75 76.56 +0.09 28,855 56,047 +15 Hover/Click
Sep24 240307 75.88 76.28 75.11 75.90 +0.11 46,172 103,860 +3,882 Hover/Click
Oct24 240307 75.22 75.59 74.48 75.23 +0.11 13,703 54,110 +1,391 Hover/Click
Nov24 240307 74.44 74.96 73.90 74.64 +0.14 5,087 43,632 +212 Hover/Click
Dec24 240307 73.81 74.40 73.35 74.07 +0.15 55,183 182,109 +246 Hover/Click
Jan25 240307 73.26 73.82 72.85 73.52 +0.15 2,993 38,639 +828 Hover/Click
Feb25 240307 72.83 73.31 72.44 73.03 +0.16 1,668 24,737 +221 Hover/Click
Mar25 240307 72.41 72.86 72.02 72.59 +0.16 6,526 36,781 +1,024 Hover/Click
Apr25 240307 72.02 72.18 72.02 72.18 +0.17 1,169 17,601 +162 Hover/Click
May25 240307 71.81 71.81 71.81 71.81 +0.17 869 11,358 +96 Hover/Click
Jun25 240307 71.22 71.69 70.83 71.45 +0.16 17,406 77,839 +3,464 Hover/Click
Jul25 240307 71.06 71.06 71.06 71.06 +0.16 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 240307 79.125 79.525 78.025 78.925 -0.200 12,133 2,132 -35  
May24 240307 78.350 78.875 77.475 78.325 -0.075 811 238 +26  
Jun24 240307 77.750 78.250 76.975 77.775 unch 124 311 -1  
Jul24 240307 77.050 77.625 76.400 77.200 +0.050 21 32 +2  
Aug24 240307 76.225 76.850 75.850 76.550 +0.075 20 59 -2  
Sep24 240307 75.625 76.175 75.225 75.900 +0.100 16 73 +2  
Oct24 240307 75.250 75.500 74.575 75.250 +0.125 6 11 -1  
Nov24 240307 74.300 74.850 73.975 74.650 +0.150 8 2 -2  
Dec24 240307 73.850 74.400 73.325 74.075 +0.150 52 185 +20  
Jan25 240307 73.525 73.525 73.525 73.525 +0.150 0 2 +0  
Total Volume and Open Interest 13,191 3,084 +9  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240307 265.95 271.25 264.16 269.47 +3.14 43,587 90,217 -801 Hover/Click
May24 240307 260.44 265.15 259.07 263.29 +2.14 32,152 51,815 +1,225 Hover/Click
Jun24 240307 256.46 260.82 255.25 259.07 +1.86 28,021 50,211 +644 Hover/Click
Jul24 240307 254.97 258.70 253.60 257.18 +1.64 8,523 20,021 +269 Hover/Click
Aug24 240307 253.81 257.58 252.86 256.22 +1.48 6,684 18,716 +395 Hover/Click
Sep24 240307 254.03 257.55 252.98 256.22 +1.37 7,480 16,994 +138 Hover/Click
Oct24 240307 253.54 257.49 252.89 256.12 +1.29 3,862 10,756 +990 Hover/Click
Nov24 240307 252.90 256.69 252.48 255.34 +1.26 1,523 8,218 +62 Hover/Click
Dec24 240307 251.83 255.16 250.69 253.82 +1.20 5,024 22,464 +981 Hover/Click
Jan25 240307 250.50 253.77 249.57 252.62 +1.17 534 5,814 +115 Hover/Click
Feb25 240307 249.98 252.06 248.07 250.96 +1.10 335 1,863 -10 Hover/Click
Mar25 240307 246.20 249.85 246.09 248.77 +1.05 280 2,450 +17 Hover/Click
Apr25 240307 245.25 247.00 245.25 245.96 +0.98 94 1,907 +50 Hover/Click
May25 240307 244.27 244.27 243.92 243.92 +0.86 34 938 +1 Hover/Click
Total Volume and Open Interest 138,510 312,072 +4,145  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240307 254.83 258.34 252.47 255.48 +0.09 48,234 96,770 -3,158 Hover/Click
May24 240307 253.68 257.29 251.66 254.66 +0.20 42,298 73,326 +1,202 Hover/Click
Jun24 240307 250.97 254.41 249.09 252.06 +0.47 27,593 53,822 -741 Hover/Click
Jul24 240307 247.26 250.57 245.33 248.39 +0.66 12,383 33,749 +502 Hover/Click
Aug24 240307 243.08 245.99 240.97 244.02 +0.68 11,269 20,764 -377 Hover/Click
Sep24 240307 237.30 240.24 235.40 238.43 +0.65 14,197 30,900 +779 Hover/Click
Oct24 240307 217.63 220.17 215.63 218.74 +0.72 6,438 13,088 +1,213 Hover/Click
Nov24 240307 210.54 213.94 209.60 212.78 +1.06 4,021 8,596 +394 Hover/Click
Dec24 240307 206.28 209.20 205.10 208.19 +1.13 5,295 20,447 +450 Hover/Click
Jan25 240307 203.09 206.54 203.01 205.62 +1.18 1,292 5,854 +276 Hover/Click
Total Volume and Open Interest 173,947 368,877 +798  
e-miNY RBOB Gasoline(NYM)
Apr24 240307 255.40 255.48 255.40 255.48 +0.09 1 2 +1  
May24 240307 254.66 254.66 254.66 254.66 +0.20        
Jun24 240307 252.06 252.06 252.06 252.06 +0.47        
Jul24 240307 248.39 248.39 248.39 248.39 +0.66        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Apr24 240307 1.929 1.955 1.782 1.818 -0.111 142,113 261,074 -1,371 Hover/Click
May24 240307 2.075 2.087 1.926 1.952 -0.120 82,936 288,960 +10,704 Hover/Click
Jun24 240307 2.295 2.308 2.173 2.192 -0.109 30,652 76,451 +445 Hover/Click
Jul24 240307 2.523 2.530 2.438 2.452 -0.081 28,585 114,975 +2,311 Hover/Click
Aug24 240307 2.593 2.598 2.515 2.529 -0.072 15,546 44,882 +623 Hover/Click
Sep24 240307 2.580 2.586 2.506 2.519 -0.068 18,147 102,384 +2,352 Hover/Click
Oct24 240307 2.640 2.658 2.574 2.589 -0.067 30,361 111,063 +831 Hover/Click
Nov24 240307 3.024 3.025 2.945 2.966 -0.064 9,396 48,144 -230 Hover/Click
Dec24 240307 3.498 3.508 3.440 3.456 -0.057 7,020 52,922 -26 Hover/Click
Jan25 240307 3.765 3.790 3.719 3.739 -0.055 8,388 74,351 +649 Hover/Click
Feb25 240307 3.620 3.633 3.559 3.583 -0.056 2,776 36,409 -351 Hover/Click
Mar25 240307 3.276 3.289 3.226 3.252 -0.041 6,258 69,403 +902 Hover/Click
Apr25 240307 3.048 3.074 3.022 3.044 -0.027 6,401 56,593 +190 Hover/Click
May25 240307 3.095 3.116 3.073 3.089 -0.019 1,352 22,563 -115 Hover/Click
Jun25 240307 3.263 3.281 3.241 3.254 -0.017 647 9,799 +105 Hover/Click
Jul25 240307 3.420 3.451 3.410 3.423 -0.015 417 17,789 +56 Hover/Click
Total Volume and Open Interest 394,670 1,533,317 +17,822  
Brent Crude Oil(ICE) Weekly Monthly
May24 240307 82.92 83.53 82.07 82.96 unch 450,397 551,331 -13,164 Hover/Click
Jun24 240307 82.14 82.80 81.41 82.28 +0.10 338,141 346,966 -2,683 Hover/Click
Jul24 240307 81.44 82.12 80.78 81.63 +0.14 175,028 204,389 +13,102 Hover/Click
Aug24 240307 80.88 81.43 80.15 80.98 +0.17 77,268 113,034 +3,720 Hover/Click
Sep24 240307 80.20 80.77 79.52 80.33 +0.19 68,583 130,695 +1,194 Hover/Click
Oct24 240307 79.61 80.10 78.92 79.71 +0.20 31,498 84,313 +3,386 Hover/Click
Nov24 240307 79.03 79.51 78.38 79.14 +0.20 17,502 63,753 -1,032 Hover/Click
Dec24 240307 78.50 78.98 77.86 78.62 +0.20 90,666 223,200 -120 Hover/Click
Jan25 240307 77.88 78.44 77.36 78.11 +0.20 8,251 46,965 -491 Hover/Click
Feb25 240307 77.41 77.85 76.91 77.64 +0.21 7,493 44,777 -329 Hover/Click
Mar25 240307 77.09 77.52 76.52 77.24 +0.21 8,791 29,700 -962 Hover/Click
Apr25 240307 76.64 77.13 76.22 76.87 +0.22 3,610 20,438 +935 Hover/Click
May25 240307 76.51 76.51 76.51 76.51 +0.22 3,582 19,722 +2,198 Hover/Click
Jun25 240307 76.05 76.45 75.50 76.18 +0.22 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 240307 835.00 853.25 830.25 845.00 +7.25 41,928 72,192 -13,997 Hover/Click
Apr24 240307 813.50 827.50 807.25 820.25 +2.75 99,226 169,664 +192 Hover/Click
May24 240307 795.50 807.25 789.00 800.75 +0.50 66,193 112,018 +6,106 Hover/Click
Jun24 240307 783.25 795.00 778.00 788.75 -0.75 50,400 95,829 +3,285 Hover/Click
Jul24 240307 776.75 786.75 771.00 781.00 -1.00 16,023 49,640 +843 Hover/Click
Aug24 240307 769.75 781.50 766.25 776.00 -1.00 11,467 42,823 +1,504 Hover/Click
Sep24 240307 767.00 778.25 763.50 773.00 -1.25 12,600 55,255 +1,286 Hover/Click
Oct24 240307 765.25 775.75 761.75 770.75 -1.75 5,556 38,446 +775 Hover/Click
Nov24 240307 759.50 769.50 756.00 764.50 -2.00 1,978 22,059 -24 Hover/Click
Dec24 240307 754.75 761.75 748.50 756.75 -2.25 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 240307 79.19 79.69 78.03 78.93 -0.20 57,195 75,603 +2,342 Hover/Click
May24 240307 78.46 78.96 77.47 78.32 -0.09 107,172 80,316 -512 Hover/Click
Jun24 240307 77.85 78.28 76.94 77.78 unch 109,999 87,235 -1,308 Hover/Click
Jul24 240307 77.09 77.64 76.38 77.20 +0.06 52,334 34,396 +2,248 Hover/Click
Aug24 240307 76.41 76.73 75.76 76.56 +0.09 23,322 17,298 -110 Hover/Click
Sep24 240307 75.76 76.23 75.27 75.90 +0.11 15,119 40,433 +763 Hover/Click
Oct24 240307 74.71 75.42 74.63 75.24 +0.12 2,255 13,168 +18 Hover/Click
Nov24 240307 74.64 74.64 74.64 74.64 +0.14 648 13,399 -48 Hover/Click
Dec24 240307 73.52 74.36 73.48 74.07 +0.15 11,603 85,485 +1,415 Hover/Click
Jan25 240307 73.52 73.52 73.52 73.52 +0.15 482 8,491 +113 Hover/Click
Feb25 240307 73.03 73.03 73.03 73.03 +0.16 339 3,898 -69 Hover/Click
Mar25 240307 72.59 72.59 72.59 72.59 +0.16 714 5,686 +134 Hover/Click
Apr25 240307 72.18 72.18 72.18 72.18 +0.17 178 3,137 +27 Hover/Click
May25 240307 71.81 71.81 71.81 71.81 +0.17 57 3,681 -9 Hover/Click
Jun25 240307 71.66 71.66 71.45 71.45 +0.16 2,744 19,224 +346 Hover/Click
Jul25 240307 71.06 71.06 71.06 71.06 +0.16 63 3,623 +9 Hover/Click
Total Volume and Open Interest 386,643 572,853 +6,163  
US Dollar Index(ICE) Weekly Monthly
Mar24 240307 103.255 103.325 102.760 102.772 -0.548 13,599 24,968 -701 Hover/Click
Jun24 240307 102.925 102.950 102.395 102.418 -0.542 546 3,467 +382 Hover/Click
Sep24 240307 102.063 102.063 102.063 102.063 -0.518 10 15 +1 Hover/Click
Total Volume and Open Interest 14,155 28,450 -318  
Australian Dollar(CME) Weekly Monthly
Mar24 240307 65.65 66.27 65.64 66.24 +0.55 122,126 218,050 +6,092 Hover/Click
Jun24 240307 65.82 66.44 65.82 66.41 +0.54 13,838 15,206 +9,786 Hover/Click
Sep24 240307 66.17 66.56 65.99 66.56 +0.55 5 175 -1 Hover/Click
Total Volume and Open Interest 136,357 234,196 +16,062  
British Pound(CME) Weekly Monthly
Mar24 240307 127.32 128.12 127.24 128.07 +0.65 80,340 195,263 +515 Hover/Click
Jun24 240307 127.36 128.17 127.31 128.13 +0.65 4,377 22,509 +1,117 Hover/Click
Sep24 240307 127.46 128.16 127.36 128.16 +0.64 7 612 +4 Hover/Click
Total Volume and Open Interest 86,301 221,726 +1,937  
Canadian Dollar(CME) Weekly Monthly
Mar24 240307 74.01 74.34 73.95 74.33 +0.33 76,765 170,974 +1,507 Hover/Click
Jun24 240307 74.10 74.43 74.05 74.43 +0.33 2,887 9,417 -133 Hover/Click
Sep24 240307 74.44 74.51 74.15 74.51 +0.33 61 1,761 +49 Hover/Click
Dec24 240307 74.49 74.59 74.25 74.59 +0.32 47 907 +43 Hover/Click
Total Volume and Open Interest 80,001 183,697 +1,549  
Japanese Yen(CME) Weekly Monthly
Mar24 240307 67.08 67.86 67.07 67.67 +0.57 141,873 289,481 -4,295 Hover/Click
Jun24 240307 68.02 68.82 68.01 68.61 +0.57 9,152 23,644 +6,004 Hover/Click
Sep24 240307 68.95 69.70 68.93 69.52 +0.58 31 457 +1 Hover/Click
Total Volume and Open Interest 151,340 314,586 +1,743  
Swiss Franc(CME) Weekly Monthly
Mar24 240307 113.50 114.10 113.44 114.09 +0.60 20,305 74,766 +1,677 Hover/Click
Jun24 240307 114.61 115.22 114.57 115.21 +0.61 347 1,127 +104 Hover/Click
Sep24 240307 116.01 116.31 116.01 116.31 +0.60 0 83 +0 Hover/Click
Total Volume and Open Interest 20,652 76,166 +1,781  
EuroFX(CME) Weekly Monthly
Mar24 240307 109.02 109.53 108.72 109.51 +0.49 159,822 678,029 -6,687 Hover/Click
Jun24 240307 109.44 109.94 109.13 109.92 +0.49 5,368 22,304 +2,665 Hover/Click
Sep24 240307 109.78 110.35 109.76 110.35 +0.50 106 1,753 +34 Hover/Click
Total Volume and Open Interest 165,988 707,108 -3,716  
Mexican Peso(CME) Weekly Monthly
Mar24 240307 591.50 592.75 590.00 592.25 +1.13 72,828 265,184 -14,493 Hover/Click
Jun24 240307 583.00 584.38 581.75 583.88 +1.13 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 240307 202.15 202.40 201.75 202.30 +0.35 11,543 48,853 +350  
May24 240307 201.55 201.65 201.40 201.65 +0.35 0 18 +0  
Jun24 240307 201.15 201.15 201.15 201.15 +0.40       Hover/Click
Jul24 240307 200.65 200.65 200.65 200.65 +0.40        
Total Volume and Open Interest 11,543 48,871 +350  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240307 121~100 122~120 121~100 121~230 +0~040 11,212 35,278 -4,882 Hover/Click
Jun24 240307 121~190 122~130 121~080 121~230 +0~040 440,932 1,456,997 +13,142 Hover/Click
Sep24 240307 121~180 122~070 121~110 121~230 +0~040 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 240307 110~295 111~085 110~260 111~025 +0~050 8,342 5,658 -2,368 Hover/Click
Jun24 240307 111~170 111~270 111~110 111~210 +0~055 1,996,086 4,271,775 +9,773 Hover/Click
Sep24 240307 111~245 112~040 111~205 112~020 +0~055 9 343 +1 Hover/Click
Total Volume and Open Interest 2,004,437 4,277,776 +7,406  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240307 107~062 107~110 107~012 107~094 +0~064 3,929 11,168 -7,177 Hover/Click
Jun24 240307 107~170 107~232 107~130 107~210 +0~052 1,168,372 5,804,034 -10,393 Hover/Click
Sep24 240307 107~316 107~316 107~316 107~316 +0~052       Hover/Click
Total Volume and Open Interest 1,172,301 5,815,202 -17,570  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240307 102~051 102~084 102~041 102~075 +0~042 1,533 2,289 -3,334 Hover/Click
Jun24 240307 102~167 102~202 102~155 102~194 +0~027 577,172 3,605,332 -11,287 Hover/Click
Sep24 240307 103~040 103~040 103~040 103~040 +0~027 0 1 +0 Hover/Click
Total Volume and Open Interest 578,705 3,607,622 -14,621  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240307 94.800 94.800 94.790 94.795 unch 19,528 192,430 -870  
Jun24 240307 94.965 94.985 94.950 94.960 unch 66,658 264,123 -5,626  
Sep24 240307 95.210 95.250 95.185 95.200 -0.015 57,322 209,764 -927  
Dec24 240307 95.485 95.530 95.450 95.470 -0.025 107,748 311,911 +8,136  
Mar25 240307 95.725 95.780 95.685 95.710 -0.025 47,298 176,314 +423  
Jun25 240307 95.925 95.980 95.880 95.910 -0.025 47,478 147,996 -136  
Sep25 240307 96.080 96.135 96.035 96.070 -0.020 32,605 121,913 -661  
Dec25 240307 96.200 96.255 96.155 96.190 -0.015 55,489 155,218 +2,294  
Mar26 240307 96.275 96.330 96.230 96.270 -0.010 16,891 98,819 -507  
Jun26 240307 96.325 96.390 96.290 96.330 -0.010 12,935 66,492 +712  
Sep26 240307 96.365 96.435 96.335 96.375 -0.010 11,682 46,270 +1,385  
Dec26 240307 96.405 96.475 96.370 96.410 -0.010 11,704 53,204 +606  
Mar27 240307 96.435 96.505 96.405 96.440 -0.010 5,750 39,075 +533  
Jun27 240307 96.455 96.525 96.425 96.465 -0.010 6,088 28,186 +38  
Sep27 240307 96.460 96.545 96.440 96.480 -0.010 8,954 20,820 +621  
Dec27 240307 96.470 96.550 96.445 96.485 -0.010 9,274 21,011 +3,319  
Mar28 240307 96.470 96.540 96.445 96.485 -0.010 1,933 9,344 -246  
Jun28 240307 96.470 96.545 96.450 96.485 -0.005 1,179 4,824 +78  
Total Volume and Open Interest 522,162 2,161,521 +9,502  
Ultra T-Bond(CBOT)
Mar24 240307 128~28 130~02 128~08 128~28 -0~06 4,712 14,880 -2,608  
Jun24 240307 130~31 132~01 130~03 130~23 -0~07 313,494 1,588,232 +1,777  
Sep24 240307 131~29 131~29 131~29 131~29 -0~07        
Total Volume and Open Interest 318,206 1,603,112 -831  
Ultra 10-Yr T-Note(CBOT)
Mar24 240307 115~130 115~255 115~055 115~155 +0~050 8,527 40,432 -12,226  
Jun24 240307 115~170 115~310 115~090 115~195 +0~040 468,330 2,046,420 -2,771  
Sep24 240307 115~305 115~305 115~305 115~305 +0~040        
Total Volume and Open Interest 476,857 2,086,852 -14,997  
30 Day Federal Funds(CBOT)
Mar24 240307 94.675 94.675 94.673 94.673 -0.003 2,120 210,778 +381  
Apr24 240307 94.680 94.685 94.675 94.680 unch 26,252 509,332 +3,466  
May24 240307 94.725 94.740 94.715 94.735 +0.010 50,269 361,260 +4,604  
Jun24 240307 94.820 94.845 94.815 94.840 +0.015 5,860 66,587 -2,503  
Jul24 240307 94.885 94.910 94.875 94.905 +0.020 38,111 175,140 +4,735  
Aug24 240307 95.025 95.070 95.020 95.060 +0.030 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 240307 146.29 146.42 146.10 146.16 -0.16 1,238 13,156 +98 Hover/Click
Jun24 240307 145.73 145.82 145.49 145.49 -0.20 285 552 +194 Hover/Click
Sep24 240307 145.49 145.49 145.49 145.49 -0.20       Hover/Click
Total Volume and Open Interest 1,523 13,708 +292  
Euro-Buxl(EUREX)
Mar24 240307 134.88 136.48 134.88 136.34 +1.14 207,416 124,811 -115,522  
Jun24 240307 135.44 137.46 134.70 135.92 +0.66 195,204 236,979 +39,615  
Sep24 240307 137.50 137.50 137.50 137.50 +0.16        
Total Volume and Open Interest 402,620 361,790 -75,907  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240307 133.38 133.79 133.25 133.68 +0.20 1,255,721 649,956 -628,604 Hover/Click
Jun24 240307 133.10 133.96 132.86 133.34 +0.26 1,056,761 1,384,784 +254,874 Hover/Click
Sep24 240307 133.76 134.19 133.76 134.19 +0.38 16 36 +16 Hover/Click
Total Volume and Open Interest 2,312,498 2,034,776 -373,714  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240307 116.44 116.57 116.37 116.54 +0.08 1,445,230 691,041 -605,370 Hover/Click
Jun24 240307 118.08 118.56 117.96 118.22 +0.15 1,316,269 1,354,359 +208,649 Hover/Click
Sep24 240307 117.78 117.78 117.78 117.78 +0.12       Hover/Click
Total Volume and Open Interest 2,761,499 2,045,400 -396,721  
Euro-Schatz(EUREX)
Mar24 240307 105.16 105.20 105.14 105.18 +0.01 1,103,769 982,870 -1,098,379  
Jun24 240307 105.72 105.92 105.71 105.79 +0.06 1,145,848 2,138,950 +313,234  
Sep24 240307 107.12 107.12 107.12 107.12 +0.07        
Total Volume and Open Interest 2,249,617 3,121,820 -785,145  
3-Mth Euribor(EUREX)
Mar24 240307 96.085 96.090 96.075 96.080 -0.005 792 2,945 -34  
Jun24 240307 96.335 96.375 96.320 96.350 +0.010 4,261 2,189 -321  
Sep24 240307 96.680 96.760 96.670 96.720 +0.030 38,893 2,345 -629  
Total Volume and Open Interest 320,615 20,519 -339  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240307 99~06 99~06 99~06 99~06 +0~02 643 10,625 +550 Hover/Click
Jun24 240307 99~06 99~28 98~31 99~11 +0~02 282,404 594,954 +9,175 Hover/Click
Total Volume and Open Interest 283,047 605,896 +9,725  
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 240307 96.085 96.100 96.070 96.075 -0.005 206,099 908,281 -13,904  
Jun24 240307 96.335 96.385 96.320 96.350 +0.020 206,324 688,618 -1,422  
Sep24 240307 96.685 96.770 96.675 96.720 +0.035 155,591 425,200 +5,240  
Total Volume and Open Interest 1,508,407 4,771,909 -26,323  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240307 95.66 95.66 95.65 95.65 -0.01 40,956 167,615 -9,059  
Jun24 240307 95.75 95.76 95.73 95.75 unch 36,415 323,201 +5,014  
Sep24 240307 95.87 95.88 95.85 95.87 unch 18,940 230,221 +5,271  
Dec24 240307 96.00 96.03 95.99 96.01 +0.01 14,985 211,450 +1,175  
Mar25 240307 96.12 96.16 96.11 96.13 unch 11,600 121,960 +1,842  
Jun25 240307 96.22 96.26 96.21 96.23 unch 4,365 106,128 +192  
Sep25 240307 96.30 96.33 96.29 96.31 +0.01 4,268 80,022 +1,189  
Dec25 240307 96.36 96.39 96.35 96.37 unch 2,676 83,214 -608  
Mar26 240307 96.38 96.42 96.38 96.40 unch 3,029 12,584 +2,731  
Jun26 240307 96.37 96.42 96.37 96.39 unch 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 240307 95.98 96.03 95.95 95.98 unch 107,908 1,116,828 +7,566  
Jun24 240307 95.98 96.03 95.97 95.98 unch 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 240307 96.37 96.40 96.35 96.37 -0.01 108,610 836,209 +3,349  
Jun24 240307 96.42 96.45 96.39 96.42 unch 161 3,637 +156  
Total Volume and Open Interest 108,771 839,846 +3,505  
Gold(CMX) Weekly Monthly
Apr24 240307 2156.7 2172.2 2151.7 2165.2 +7.0 283,148 330,461 -3,205 Hover/Click
Jun24 240307 2177.1 2192.7 2172.4 2185.9 +7.1 20,581 88,157 +5,339 Hover/Click
Aug24 240307 2196.1 2211.4 2192.2 2204.7 +7.1 3,231 26,323 +507 Hover/Click
Oct24 240307 2214.2 2229.5 2211.6 2223.3 +7.1 938 6,622 +282 Hover/Click
Dec24 240307 2231.5 2248.0 2230.0 2241.6 +7.0 1,107 13,464 +412 Hover/Click
Feb25 240307 2263.4 2263.4 2255.0 2259.4 +7.2 612 1,530 -126 Hover/Click
Apr25 240307 2268.6 2274.6 2268.6 2274.6 +7.1 14 653 +9 Hover/Click
Jun25 240307 2291.3 2292.7 2290.8 2290.8 +7.2 28 835 +5 Hover/Click
Aug25 240307 2305.8 2305.8 2305.8 2305.8 +7.4 0 13 +0 Hover/Click
Oct25 240307 2315.7 2320.2 2315.7 2320.2 +7.5 0 10 +0 Hover/Click
Dec25 240307 2333.6 2333.6 2333.6 2333.6 +7.6 1 1,537 +1 Hover/Click
Total Volume and Open Interest 311,194 471,616 +3,923  
Silver(CMX) Weekly Monthly
Mar24 240307 2416.5 2451.5 2414.0 2437.0 +9.8 559 817 -626 Hover/Click
May24 240307 2440.0 2473.5 2422.5 2457.8 +8.5 98,918 113,226 -2,364 Hover/Click
Jul24 240307 2461.5 2495.0 2444.0 2480.1 +8.4 6,355 12,996 +627 Hover/Click
Sep24 240307 2490.0 2516.5 2467.5 2502.2 +8.5 1,167 6,780 -24 Hover/Click
Dec24 240307 2507.0 2547.5 2498.0 2532.9 +9.7 670 5,988 +55 Hover/Click
Mar25 240307 2561.9 2562.5 2561.9 2561.9 +9.5 4 406 -4 Hover/Click
May25 240307 2580.0 2580.0 2580.0 2580.0 +9.5 1 3 +0 Hover/Click
Total Volume and Open Interest 108,182 141,026 -2,327  
Platinum(NYMEX) Weekly Monthly
Apr24 240307 913.4 930.5 908.7 923.4 +9.0 30,839 73,948 +819 Hover/Click
Jul24 240307 921.2 939.3 918.0 932.8 +9.2 3,789 17,457 +2,098 Hover/Click
Oct24 240307 927.4 946.7 926.0 940.6 +8.3 397 3,978 +15 Hover/Click
Jan25 240307 936.2 954.4 936.1 948.6 +8.1 181 1,388 +29 Hover/Click
Total Volume and Open Interest 35,219 96,814 +2,968  
Palladium(NYMEX) Weekly Monthly
Mar24 240307 1031.00 1031.00 1031.00 1031.00 -6.90 0 21 +0 Hover/Click
Jun24 240307 1064.50 1067.50 1028.00 1042.40 -6.50 3,096 21,119 -7 Hover/Click
Sep24 240307 1040.50 1070.00 1040.00 1049.70 -6.60 26 112 +4 Hover/Click
Total Volume and Open Interest 3,123 21,297 -4  
Copper(CMX) Weekly Monthly
Mar24 240307 387.40 393.10 387.40 391.95 +4.90 929 3,351 -301 Hover/Click
May24 240307 387.25 394.20 386.95 392.60 +5.10 58,905 119,442 +148 Hover/Click
Jul24 240307 389.30 395.95 389.10 394.60 +4.95 10,074 36,963 +1,351 Hover/Click
Sep24 240307 391.75 397.50 391.50 396.30 +4.85 4,537 18,397 -196 Hover/Click
Dec24 240307 393.60 399.00 393.30 398.00 +4.80 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 240307 38706 38944 38548 38826 +120 173,258 96,734 -3,608 Hover/Click
Jun24 240307 39141 39377 38983 39261 +126 3,076 2,407 +1,008 Hover/Click
Sep24 240307 39374 39612 39374 39511 +360 1 14 +1 Hover/Click
Dec24 240307 39742 39742 39514 39514 +137 0 1 +0 Hover/Click
Total Volume and Open Interest 176,335 99,156 -2,599  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240307 5114.25 5170.50 5086.50 5161.75 +50.00 1,885,769 2,246,594 -25,865 Hover/Click
Jun24 240307 5176.00 5233.50 5148.75 5224.75 +51.00 62,870 122,665 +29,326 Hover/Click
Sep24 240307 5224.25 5288.00 5204.25 5280.00 +51.50 285 4,449 -54 Hover/Click
Dec24 240307 5260.00 5336.50 5260.00 5330.25 +51.50 457 3,145 +96 Hover/Click
Total Volume and Open Interest 1,949,436 2,377,697 +3,554  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240307 18041.00 18360.00 17915.75 18316.25 +272.00 803,857 280,487 -11,743 Hover/Click
Jun24 240307 18286.00 18609.50 18162.75 18566.50 +278.25 9,975 8,213 +1,501 Hover/Click
Sep24 240307 18420.00 18827.00 18382.75 18783.00 +281.00 156 199 +20 Hover/Click
Total Volume and Open Interest 813,988 289,047 -10,222  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240307 2939.60 2974.20 2925.70 2970.10 +28.80 10,158 38,276 -571 Hover/Click
Jun24 240307 2961.30 3006.10 2960.70 3002.40 +27.50 10 37 +5 Hover/Click
Sep24 240307 3016.90 3016.90 3016.90 3016.90 +29.30       Hover/Click
Total Volume and Open Interest 10,168 38,313 -566  
Volatility Index(CBOE)
Mar24 240307 14.80 15.10 14.35 14.62 -0.17 131,037 138,072 -11,008  
Apr24 240307 15.60 15.85 15.30 15.62 +0.01 85,460 107,588 +5,547  
May24 240307 16.23 16.42 16.00 16.33 +0.08 24,851 49,954 +1,383  
Jun24 240307 16.70 16.91 16.54 16.80 +0.06 12,196 24,390 +162  
Total Volume and Open Interest 268,266 364,498 -2,508  
S & P 600(CME)
Mar24 240307 1313.00 1316.40 1297.30 1313.00 +10.20 0 717 +0  
Jun24 240307 1328.70 1330.50 1328.70 1328.70 +10.90        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240307 2070.60 2099.00 2057.30 2086.70 +17.00 181,580 512,809 -2,643 Hover/Click
Jun24 240307 2093.50 2122.40 2081.50 2111.20 +17.50 2,051 4,315 +438 Hover/Click
Sep24 240307 2129.90 2139.00 2129.90 2129.90 +17.50 0 19 +0 Hover/Click
Total Volume and Open Interest 183,631 517,143 -2,205  
Nikkei 225(CME)
Mar24 240307 40320 40480 39165 39755 -580 13,207 9,786 +268  
Jun24 240307 40200 40335 39010 39625 -565 8,691 15,781 +4,800  
Total Volume and Open Interest 21,898 25,567 +5,068  
Nikkei 225(SGX) Weekly Monthly
Mar24 240307 40090 40570 39515 39590 -495 106,577 91,824 -20,573  
Jun24 240307 39850 40340 39280 39345 -515 88,496 74,532 +44,043  
Sep24 240307 39280 39280 39280 39280 -495 0 134 +0  
Total Volume and Open Interest 195,179 175,071 +23,473  
Nikkei 225 Mini(JPX)
Mar24 240307 40040 40570 39510 39600 -480 748,688 392,696 -52,136  
Jun24 240307 39805 40340 39280 39360 -500 231,381 102,532 +43,931  
Sep24 240307 39775 40280 39235 39320 -470 1,117 2,408 -72  
Total Volume and Open Interest 994,109 525,741 -7,538  
Nikkei 225(JPX)
Mar24 240307 40040 40570 39510 39600 -480 173,889 146,215 -51,624  
Jun24 240307 39810 40340 39280 39360 -500 143,882 147,966 +84,712  
Sep24 240307 39910 40240 39270 39320 -470 27 2,087 +0  
Total Volume and Open Interest 317,808 354,140 +33,215  
Nikkei 225(CME) Yen
Mar24 240307 40320 40480 39160 39765 -565 53,464 34,041 -13,275  
Jun24 240307 40110 40245 38915 39530 -575 36,696 31,823 +20,519  
Sep24 240307 39770 39770 39770 39770 -555 0 1 +0  
Total Volume and Open Interest 90,160 65,865 +7,244  
Nikkei 225(CME) e-Mini Yen
Mar24 240307 39765 39765 39765 39765 -565 0 1 +0  
Jun24 240307 39530 39530 39530 39530 -575 0 1 +0  
Sep24 240307 39770 39770 39770 39770 -555        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240307 7946.5 8042.5 7910.5 8023.5 +59.5 46,939 177,282 -3,380  
Apr24 240307 7958.0 8059.0 7933.5 8044.0 +59.5 7,172 3,115 +3,028  
May24 240307 7965.5 7973.0 7965.5 7973.0 +60.0        
Jun24 240307 7936.5 7944.0 7929.5 7929.5 +62.0 383 195 +26  
Sep24 240307 7996.0 7996.0 7996.0 7996.0 +60.0        
Dec24 240307 8042.5 8042.5 8042.5 8042.5 +60.0 0 10 +0  
Total Volume and Open Interest 54,494 180,602 -326  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240307 16438 16552 16144 16241 -195 136,739 131,457 +8,422  
Apr24 240307 16480 16590 16223 16298 -196 1,370 4,869 +888  
May24 240307 16275 16275 16275 16275 -195 200 279 +200  
Total Volume and Open Interest 138,904 148,289 +9,437  
DAX(EUREX) Weekly Monthly
Mar24 240307 17729.0 17904.0 17636.0 17880.0 +145.0 43,703 72,951 +781  
Jun24 240307 17995.0 18178.0 17913.0 18162.0 +149.0 498 1,133 +339  
Sep24 240307 18333.0 18333.0 18333.0 18333.0 +152.0 0 9 +0  
Total Volume and Open Interest 44,201 74,214 +1,120  
Mini-DAX(EUREX)
Mar24 240307 17730.0 17905.0 17636.0 17880.0 +145.0 32,225 14,042 +1,269  
Jun24 240307 17985.0 18185.0 17918.0 18162.0 +149.0 153 439 +28  
Sep24 240307 18333.0 18333.0 18333.0 18333.0 +152.0 0 1 +0  
Total Volume and Open Interest 32,378 14,482 +1,297  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240307 4921 4995 4894 4981 +59 703,112 2,565,834 -13,536  
Jun24 240307 4873 4950 4850 4937 +60 87,501 218,402 +23,948  
Sep24 240307 4925 4974 4925 4974 +60 800 4,319 +800  
Total Volume and Open Interest 791,413 2,802,717 +11,212  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240307 11452 11557 11432 11531 +87 26,629 166,903 -2,026  
Jun24 240307 11342 11442 11325 11424 +90 2,795 10,305 +2,521  
Sep24 240307 11456 11456 11456 11456 +92 1 2 +0  
Total Volume and Open Interest 29,425 177,373 +495  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240307 7651.00 7715.50 7643.50 7703.50 +46.00 86,712 532,455 -5,232  
Jun24 240307 7687.50 7743.50 7676.00 7732.00 +46.00 237 3,034 +113  
Sep24 240307 7752.00 7752.00 7752.00 7752.00 +46.00 0 96 +0  
Total Volume and Open Interest 86,949 536,150 -5,119  
SPI 200(SFE) Weekly Monthly
Mar24 240307 7715.0 7777.0 7710.0 7769.0 +56.0 39,476 287,299 -420  
Jun24 240307 7776.0 7820.0 7776.0 7819.0 +56.0 18 286 +18  
Sep24 240307 7786.0 7786.0 7786.0 7786.0 +56.0 0 1 +0  
Total Volume and Open Interest 39,494 287,630 -402  
FTSE MIB(ISE)
Mar24 240307 33290.00 33515.00 33220.00 33443.00 +30.00 15,980 111,815 +2,486  
Jun24 240307 32745.00 32945.00 32665.00 32876.00 +30.00 3,439 7,323 +6,020  
Sep24 240307 32996.00 32996.00 32996.00 32996.00 +38.00 0 5 +0  
Total Volume and Open Interest 19,419 119,143 +8,506  
KOSPI 200(KFE)
Mar24 240307 358.30 359.15 354.95 357.10 +0.50 212,151 288,639 -4,538  
Jun24 240307 359.45 360.25 356.10 358.25 +0.50 1,389 39,322 +291  
Sep24 240307 362.70 362.70 357.95 359.50 -1.65 0 7,688 +603  
Total Volume and Open Interest 213,540 353,978 -3,142  
GSCI(CME) Weekly Monthly
Mar24 240307 562.75 564.80 559.90 562.75 +2.25 96 764 +9  
Apr24 240307 561.10 564.30 560.35 562.05 +2.20 84 83 +83  
May24 240307 564.55 564.55 564.55 564.55 +7.20        
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

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