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 Fri March 08, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240308 1157.00 1170.50 1145.50 1170.50 +13.50 443 289 -195 Hover/Click
May24 240308 1165.00 1185.00 1153.75 1184.00 +17.75 146,027 349,012 +1,496 Hover/Click
Jul24 240308 1175.25 1196.25 1164.75 1195.50 +19.50 64,514 174,719 +1,535 Hover/Click
Aug24 240308 1169.50 1190.00 1160.50 1189.00 +19.25 9,123 26,852 +122 Hover/Click
Sep24 240308 1157.75 1177.75 1149.50 1177.00 +19.00 5,403 13,994 +337 Hover/Click
Nov24 240308 1153.00 1175.00 1146.25 1173.75 +20.00 30,295 126,909 +1,971 Hover/Click
Jan25 240308 1163.50 1184.00 1156.25 1183.25 +19.50 4,149 12,476 +577 Hover/Click
Mar25 240308 1160.75 1180.50 1154.00 1180.25 +19.25 3,996 16,234 +296 Hover/Click
May25 240308 1166.50 1182.25 1156.25 1181.75 +19.00 1,553 8,238 +420 Hover/Click
Jul25 240308 1172.25 1188.00 1162.75 1187.25 +18.75 389 3,320 +11 Hover/Click
Aug25 240308 1182.00 1182.00 1182.00 1182.00 +18.50 0 18 +0 Hover/Click
Sep25 240308 1161.75 1161.75 1161.75 1161.75 +17.50 0 28 +0 Hover/Click
Nov25 240308 1136.50 1154.50 1131.25 1153.75 +16.00 59 3,716 -7 Hover/Click
Jan26 240308 1162.50 1162.50 1162.50 1162.50 +16.00 0 13 +0 Hover/Click
Total Volume and Open Interest 265,957 736,079 +6,563  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240308 334.30 341.40 332.00 341.30 +1.40 340 386 -160 Hover/Click
May24 240308 333.20 342.40 330.90 341.40 +7.00 67,077 235,280 -841 Hover/Click
Jul24 240308 336.60 345.00 334.20 344.50 +7.60 34,846 110,455 -263 Hover/Click
Aug24 240308 336.40 345.20 334.90 344.90 +7.80 7,976 26,249 +639 Hover/Click
Sep24 240308 336.10 345.50 335.70 345.40 +8.10 4,332 19,698 -180 Hover/Click
Oct24 240308 336.00 345.30 335.70 345.30 +8.60 2,588 15,080 +1 Hover/Click
Dec24 240308 339.50 348.30 338.30 348.20 +8.90 12,015 49,032 -33 Hover/Click
Jan25 240308 340.50 349.50 339.50 349.50 +9.00 683 5,167 +84 Hover/Click
Mar25 240308 340.40 349.40 339.60 349.40 +8.90 315 3,551 +6 Hover/Click
May25 240308 342.30 350.10 340.70 350.10 +8.60 40 1,376 -17 Hover/Click
Total Volume and Open Interest 130,267 469,012 -757  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240308 45.73 45.73 44.74 45.60 -0.23 250 190 -147 Hover/Click
May24 240308 46.43 46.93 45.01 46.17 -0.18 85,557 242,804 -3,538 Hover/Click
Jul24 240308 46.84 47.32 45.51 46.65 -0.09 37,688 138,535 +3,913 Hover/Click
Aug24 240308 46.65 47.13 45.44 46.53 -0.02 8,932 33,234 -482 Hover/Click
Sep24 240308 46.41 46.82 45.27 46.32 +0.01 4,875 20,567 -273 Hover/Click
Oct24 240308 46.12 46.50 45.03 46.03 +0.02 3,832 16,229 -217 Hover/Click
Dec24 240308 46.02 46.43 45.01 46.00 +0.03 13,739 75,854 -591 Hover/Click
Jan25 240308 46.09 46.46 45.05 46.04 +0.04 1,913 6,833 +453 Hover/Click
Mar25 240308 46.09 46.42 45.03 46.04 +0.06 412 5,268 +65 Hover/Click
May25 240308 46.25 46.46 45.16 46.14 +0.06 135 2,150 +25 Hover/Click
Total Volume and Open Interest 157,721 545,528 -691  
Canola(WCE) Weekly Monthly
Mar24 240308 599.4 599.4 599.4 599.4 +4.1       Hover/Click
May24 240308 603.3 610.0 601.7 609.6 +4.2 26,135 174,834 -6,228 Hover/Click
Jul24 240308 612.0 618.1 609.8 617.7 +4.4 12,639 79,442 +1,947 Hover/Click
Nov24 240308 617.1 623.8 615.8 623.5 +4.2 5,616 45,750 +1,627 Hover/Click
Jan25 240308 624.5 629.5 621.9 629.5 +4.6 460 2,325 +321 Hover/Click
Mar25 240308 627.9 633.9 624.9 633.9 +6.4 1 114 +1 Hover/Click
Total Volume and Open Interest 44,851 302,487 -2,332  
Corn(CBOT) Weekly Monthly
Mar24 240308 424.25 426.50 420.50 426.25 +0.25 1,645 1,406 -1,053 Hover/Click
May24 240308 437.25 440.00 431.50 439.75 +1.75 197,196 640,083 -4,256 Hover/Click
Jul24 240308 448.75 452.00 443.00 451.75 +2.25 103,974 327,179 +1,172 Hover/Click
Sep24 240308 456.25 459.50 451.50 459.25 +2.75 34,195 194,416 +1,946 Hover/Click
Dec24 240308 468.00 472.00 464.75 472.00 +3.00 62,833 281,392 +1,072 Hover/Click
Mar25 240308 481.00 484.25 477.00 484.25 +2.75 5,080 35,651 +532 Hover/Click
May25 240308 486.00 490.25 484.00 490.25 +2.75 752 5,205 +55 Hover/Click
Jul25 240308 488.75 492.25 486.00 492.25 +3.00 627 7,813 +124 Hover/Click
Sep25 240308 477.75 480.75 475.75 480.75 +2.75 49 1,223 -1 Hover/Click
Dec25 240308 479.00 482.50 477.00 482.50 +2.50 1,080 16,405 +320 Hover/Click
Total Volume and Open Interest 407,537 1,512,192 -81  
Wheat(CBOT) Weekly Monthly
Mar24 240308 528.50 528.50 526.75 526.75 +6.00 251 279 +82 Hover/Click
May24 240308 529.50 542.75 526.00 537.75 +9.25 95,285 203,239 -4,087 Hover/Click
Jul24 240308 540.75 554.00 537.75 550.25 +10.25 64,415 110,287 -4,036 Hover/Click
Sep24 240308 554.25 567.50 552.75 564.50 +10.75 31,293 39,395 +2,256 Hover/Click
Dec24 240308 572.75 585.25 571.25 582.75 +11.00 16,460 36,792 -621 Hover/Click
Mar25 240308 588.25 601.50 588.00 599.50 +11.50 3,059 6,664 +249 Hover/Click
Total Volume and Open Interest 211,477 400,265 -6,039  
Wheat(KCBT) Weekly Monthly
Mar24 240308 594.50 608.50 594.50 608.50 +13.75 5 20 -5 Hover/Click
May24 240308 573.75 589.75 571.00 588.75 +14.00 36,589 118,116 -185 Hover/Click
Jul24 240308 560.50 575.50 557.75 574.25 +13.25 30,019 77,685 +2,212 Hover/Click
Sep24 240308 567.75 582.00 564.75 581.25 +13.50 9,833 33,846 +619 Hover/Click
Dec24 240308 584.25 598.50 581.50 598.00 +13.75 4,455 29,206 +186 Hover/Click
Mar25 240308 598.75 612.75 596.75 612.50 +13.25 358 1,718 +38 Hover/Click
May25 240308 613.00 621.25 608.25 621.25 +12.50 47 639 -2 Hover/Click
Total Volume and Open Interest 81,315 261,575 +2,865  
Wheat(MGE) Weekly Monthly
Mar24 240308 657.50 657.50 657.50 657.50 unch 0 12 +0 Hover/Click
May24 240308 652.75 664.50 649.00 662.75 +8.00 6,648 40,383 -588 Hover/Click
Jul24 240308 655.00 668.00 652.50 666.25 +8.75 2,056 13,811 -20 Hover/Click
Sep24 240308 659.00 672.75 659.00 671.50 +8.25 498 6,964 +47 Hover/Click
Dec24 240308 674.25 685.50 674.25 684.25 +8.50 108 3,530 +42 Hover/Click
Mar25 240308 696.25 696.25 696.25 696.25 +8.25 0 208 +0 Hover/Click
Total Volume and Open Interest 9,310 64,942 -519  
Oats(CBOT) Weekly Monthly
Mar24 240308 369.75 369.75 369.75 369.75 +4.00 0 2 +0 Hover/Click
May24 240308 359.00 366.00 358.50 362.75 +4.00 192 2,479 +33 Hover/Click
Jul24 240308 354.00 356.00 354.00 354.25 +2.50 1 326 -1 Hover/Click
Sep24 240308 347.00 347.00 347.00 347.00 +2.50 0 10 +0 Hover/Click
Total Volume and Open Interest 193 2,996 +32  
Rough Rice(CBOT) Weekly Monthly
Mar24 240308 17.51 17.51 17.51 17.51 +0.07 14 14 -17 Hover/Click
May24 240308 17.85 18.01 17.77 17.88 +0.06 999 9,091 -274 Hover/Click
Jul24 240308 18.06 18.10 18.01 18.09 +0.05 183 573 +65 Hover/Click
Sep24 240308 14.51 14.60 14.50 14.59 +0.07 46 2,036 +13 Hover/Click
Total Volume and Open Interest 1,242 11,788 -213  
Live Cattle(CME) Weekly Monthly
Apr24 240308 188.750 189.950 187.130 187.600 -1.135 27,235 117,544 -6,575 Hover/Click
Jun24 240308 184.650 185.850 183.000 183.435 -1.165 21,658 85,231 +2,595 Hover/Click
Aug24 240308 183.500 184.630 181.850 182.250 -1.250 8,446 47,629 +483 Hover/Click
Oct24 240308 186.500 187.650 185.380 185.550 -1.200 4,772 31,849 +965 Hover/Click
Dec24 240308 190.100 191.130 189.300 189.500 -0.900 3,453 19,003 +360 Hover/Click
Feb25 240308 193.100 194.130 192.485 192.750 -0.700 701 8,206 +80 Hover/Click
Total Volume and Open Interest 66,788 317,123 -1,889  
Feeder Cattle(CME) Weekly Monthly
Mar24 240308 251.500 252.800 248.950 249.200 -1.835 1,323 5,748 -295 Hover/Click
Apr24 240308 256.525 258.335 253.700 254.100 -2.200 6,849 17,272 -1,062 Hover/Click
May24 240308 258.630 260.200 256.380 256.750 -1.700 5,229 14,476 +1,386 Hover/Click
Aug24 240308 269.435 271.000 267.850 268.350 -1.085 1,725 10,597 +112 Hover/Click
Sep24 240308 270.900 271.750 268.950 269.335 -1.115 637 3,448 +40 Hover/Click
Oct24 240308 270.800 271.980 269.300 269.700 -1.100 557 3,953 -24 Hover/Click
Nov24 240308 270.500 270.935 268.600 268.950 -0.985 246 2,162 +75 Hover/Click
Total Volume and Open Interest 16,628 58,824 +258  
Lean Hogs(CME) Weekly Monthly
Apr24 240308 84.500 85.100 84.100 84.380 -0.150 27,601 71,159 -6,658 Hover/Click
May24 240308 90.900 91.700 90.400 91.350 +0.120 120 5,577 +21  
Jun24 240308 101.030 101.980 100.680 101.830 +0.680 19,993 62,142 +3,606 Hover/Click
Jul24 240308 102.900 103.830 102.550 103.700 +0.700 6,409 29,055 +923 Hover/Click
Aug24 240308 101.900 102.450 101.280 102.350 +0.350 6,100 30,948 +407 Hover/Click
Oct24 240308 85.850 86.130 85.180 86.080 +0.200 4,588 30,839 +1,018 Hover/Click
Dec24 240308 77.350 77.530 76.650 77.480 +0.100 1,888 19,244 +563 Hover/Click
Feb25 240308 80.100 80.130 79.300 80.100 unch 278 3,572 +66 Hover/Click
Total Volume and Open Interest 67,010 254,050 -32  
Class III Milk(CME) Weekly Monthly
Mar24 240308 16.62 16.67 16.52 16.57 -0.02 335 4,210 +65 Hover/Click
Apr24 240308 15.98 16.25 15.90 16.08 +0.17 867 6,192 +317 Hover/Click
May24 240308 16.44 16.62 16.32 16.48 +0.10 445 3,354 +175 Hover/Click
Jun24 240308 17.18 17.28 17.07 17.20 +0.08 230 2,037 +53 Hover/Click
Jul24 240308 17.80 17.80 17.64 17.73 +0.08 14 1,337 -8 Hover/Click
Aug24 240308 18.10 18.12 18.05 18.10 unch 25 1,220 -8 Hover/Click
Sep24 240308 18.27 18.32 18.27 18.32 +0.02 40 1,032 -13 Hover/Click
Oct24 240308 18.35 18.38 18.33 18.38 +0.05 5 873 -5 Hover/Click
Nov24 240308 18.30 18.30 18.26 18.30 unch 0 961 +0 Hover/Click
Dec24 240308 17.98 17.98 17.98 17.98 -0.02 15 835 +5 Hover/Click
Jan25 240308 17.99 17.99 17.99 17.99 -0.10 0 268 +0 Hover/Click
Feb25 240308 18.00 18.00 18.00 18.00 unch 0 207 +0 Hover/Click
Mar25 240308 18.00 18.00 18.00 18.00 unch 0 217 +0 Hover/Click
Total Volume and Open Interest 1,976 23,016 +581  
Cocoa(ICE) Weekly Monthly
Mar24 240308 6928 6997 6928 6997 -57 1 18 -4 Hover/Click
May24 240308 6425 6474 6290 6396 -56 22,112 80,519 +743 Hover/Click
Jul24 240308 6031 6060 5908 6000 -43 8,898 43,576 +597 Hover/Click
Sep24 240308 5717 5740 5613 5657 -64 6,766 32,054 -179 Hover/Click
Dec24 240308 5437 5449 5335 5371 -66 4,271 30,179 +402 Hover/Click
Mar25 240308 5225 5226 5113 5151 -69 1,999 13,085 +148 Hover/Click
May25 240308 5040 5055 4964 5000 -66 614 4,063 +139 Hover/Click
Total Volume and Open Interest 44,806 206,422 +1,856  
Coffee "C"(ICE) Weekly Monthly
Mar24 240308 195.85 195.85 191.00 191.40 -6.95 12 292 -126 Hover/Click
May24 240308 190.15 190.80 184.30 185.20 -7.00 30,456 109,097 +1,229 Hover/Click
Jul24 240308 188.00 188.30 182.55 183.45 -6.45 20,113 52,937 +3,098 Hover/Click
Sep24 240308 186.80 187.35 181.90 182.90 -6.10 6,978 27,717 +584 Hover/Click
Dec24 240308 186.30 186.85 181.60 182.65 -5.90 5,718 19,987 -308 Hover/Click
Mar25 240308 186.00 186.65 182.05 182.80 -5.50 1,902 7,733 +398 Hover/Click
Total Volume and Open Interest 66,355 221,639 +5,072  
Orange Juice(ICE) Weekly Monthly
Mar24 240308 357.15 357.15 357.15 357.15 -10.00 3 293 -2 Hover/Click
May24 240308 370.50 370.50 361.05 361.05 -10.00 313 6,458 +6 Hover/Click
Jul24 240308 360.65 360.65 353.65 354.80 -8.85 57 1,085 +19 Hover/Click
Sep24 240308 352.00 352.00 350.70 350.70 -9.00 11 434 +3 Hover/Click
Nov24 240308 344.70 344.70 344.70 344.70 -8.70 3 13 -1 Hover/Click
Jan25 240308 337.20 337.20 337.20 337.20 -8.70 3 43 +0 Hover/Click
Total Volume and Open Interest 390 8,328 +25  
Sugar #11(ICE) Weekly Monthly
May24 240308 21.29 21.40 21.01 21.15 -0.13 46,356 291,314 -5,349 Hover/Click
Jul24 240308 21.05 21.12 20.79 20.93 -0.10 25,703 195,923 +1,175 Hover/Click
Oct24 240308 21.15 21.17 20.87 21.00 -0.15 14,132 143,311 -962 Hover/Click
Mar25 240308 21.41 21.43 21.13 21.26 -0.16 6,904 83,404 -8,216 Hover/Click
May25 240308 20.81 20.81 20.53 20.66 -0.15 2,233 37,830 +470 Hover/Click
Jul25 240308 20.37 20.37 20.12 20.24 -0.13 1,196 26,077 +117 Hover/Click
Oct25 240308 20.20 20.20 19.98 20.09 -0.11 500 23,019 -67 Hover/Click
Mar26 240308 20.25 20.25 20.08 20.17 -0.10 116 9,884 +6 Hover/Click
May26 240308 19.63 19.63 19.46 19.54 -0.10 38 3,726 -2 Hover/Click
Total Volume and Open Interest 97,243 821,301 -12,811  
London Cocoa(LCE) Weekly Monthly
Mar24 240308 5665 5726 5500 5549 -116 941 8,926 -417 Hover/Click
May24 240308 5358 5384 5175 5231 -119 13,675 57,421 -94 Hover/Click
Jul24 240308 4938 4958 4783 4823 -103 8,988 46,890 -713 Hover/Click
Sep24 240308 4645 4654 4521 4547 -98 6,264 43,155 -209 Hover/Click
Dec24 240308 4363 4363 4240 4282 -78 7,235 44,568 -1,721 Hover/Click
Mar25 240308 4163 4178 4068 4113 -70 3,484 46,526 +165 Hover/Click
May25 240308 4028 4028 3930 3973 -70 1,042 5,832 -182 Hover/Click
Total Volume and Open Interest 42,008 256,732 -3,077  
London Sugar(LCE) Weekly Monthly
May24 240308 602.90 605.70 594.40 597.50 -6.60 7,183 38,483 -1,261 Hover/Click
Aug24 240308 585.90 587.80 578.60 581.30 -6.20 3,035 16,174 -236 Hover/Click
Oct24 240308 580.00 581.50 572.80 574.80 -6.90 1,293 8,682 -28 Hover/Click
Dec24 240308 579.10 580.80 573.40 575.10 -5.80 541 6,054 +21 Hover/Click
Mar25 240308 579.30 580.90 574.10 575.70 -5.50 177 5,907 -106 Hover/Click
Total Volume and Open Interest 12,285 78,554 -1,585  
Cotton(ICE) Weekly Monthly
May24 240308 99.20 101.50 95.28 95.28 -4.00 27,154 130,873 -718 Hover/Click
Jul24 240308 97.48 99.85 93.78 93.92 -3.86 16,887 69,309 -350 Hover/Click
Oct24 240308 88.60 88.75 86.08 86.08 -2.21 64 71 +1 Hover/Click
Dec24 240308 84.11 84.70 82.65 82.99 -1.35 9,012 65,212 +1,987 Hover/Click
Mar25 240308 84.44 84.99 83.41 83.62 -1.05 832 5,580 +241 Hover/Click
May25 240308 84.94 84.99 83.99 83.99 -0.80 84 1,196 +13 Hover/Click
Total Volume and Open Interest 54,261 273,957 +1,218  
Crude Oil(NYM) Weekly Monthly
Apr24 240308 79.51 79.98 77.56 78.01 -0.92 432,923 244,312 -17,983 Hover/Click
May24 240308 78.77 79.29 77.05 77.50 -0.82 215,576 222,836 +19,529 Hover/Click
Jun24 240308 78.15 78.66 76.61 77.03 -0.75 158,559 185,654 +4,330 Hover/Click
Jul24 240308 77.50 78.01 76.10 76.51 -0.69 71,039 122,114 +7,180 Hover/Click
Aug24 240308 76.72 77.31 75.50 75.92 -0.64 30,145 59,525 +4,593 Hover/Click
Sep24 240308 75.98 76.60 74.85 75.29 -0.61 43,727 105,997 +1,665 Hover/Click
Oct24 240308 75.28 75.89 74.23 74.65 -0.58 12,432 55,384 +1,014 Hover/Click
Nov24 240308 75.00 75.22 73.86 74.08 -0.56 6,501 44,114 +670 Hover/Click
Dec24 240308 74.22 74.66 73.05 73.51 -0.56 51,661 182,751 +258 Hover/Click
Jan25 240308 73.91 74.00 72.70 72.97 -0.55 3,546 38,298 -482 Hover/Click
Feb25 240308 73.45 73.54 72.23 72.48 -0.55 1,669 25,240 +298 Hover/Click
Mar25 240308 72.69 73.03 71.78 72.04 -0.55 5,224 38,964 +1,454 Hover/Click
Apr25 240308 72.05 72.05 71.43 71.63 -0.55 1,916 20,040 +1,338 Hover/Click
May25 240308 71.27 71.27 71.27 71.27 -0.54 317 11,442 +23 Hover/Click
Jun25 240308 71.52 71.89 70.48 70.93 -0.52 8,318 78,993 +695 Hover/Click
Jul25 240308 70.55 70.55 70.55 70.55 -0.51 294 14,304 +84 Hover/Click
Total Volume and Open Interest 1,060,619 1,693,412 +25,906  
e-miNY Crude Oil(NYM)
Apr24 240308 79.475 79.975 77.550 78.000 -0.925 10,351 2,284 -297  
May24 240308 78.500 79.275 77.075 77.500 -0.825 1,133 282 +76  
Jun24 240308 78.125 78.625 76.625 77.025 -0.750 192 162 -142  
Jul24 240308 78.000 78.000 76.125 76.500 -0.700 16 31 +1  
Aug24 240308 76.625 77.200 75.550 75.925 -0.625 9 62 +2  
Sep24 240308 75.200 76.575 74.950 75.300 -0.600 2 72 +0  
Oct24 240308 75.325 75.850 74.325 74.650 -0.600 0 11 +0  
Nov24 240308 74.550 75.225 73.725 74.075 -0.575 1 2 -1  
Dec24 240308 74.250 74.650 73.075 73.500 -0.575 93 178 +21  
Jan25 240308 72.975 72.975 72.975 72.975 -0.550 0 2 +0  
Total Volume and Open Interest 11,797 3,125 -340  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240308 269.81 272.44 262.09 264.09 -5.38 59,378 81,714 -4,944 Hover/Click
May24 240308 263.73 266.02 256.97 258.95 -4.34 48,739 57,691 +4,558 Hover/Click
Jun24 240308 259.61 261.42 253.41 255.31 -3.76 26,347 51,098 +887 Hover/Click
Jul24 240308 257.91 259.41 252.01 253.82 -3.36 9,722 20,896 +658 Hover/Click
Aug24 240308 257.33 258.14 251.31 253.09 -3.13 4,550 19,449 +384 Hover/Click
Sep24 240308 256.68 257.97 251.42 253.16 -3.06 4,304 16,511 +67 Hover/Click
Oct24 240308 257.08 257.84 251.37 253.07 -3.05 1,996 11,021 +77 Hover/Click
Nov24 240308 253.12 256.32 250.64 252.31 -3.03 1,637 8,698 +318 Hover/Click
Dec24 240308 254.18 255.55 249.22 250.84 -2.98 5,215 23,372 +210 Hover/Click
Jan25 240308 253.55 254.21 248.19 249.75 -2.87 941 5,933 +136 Hover/Click
Feb25 240308 248.41 251.72 247.28 248.19 -2.77 602 1,642 -138 Hover/Click
Mar25 240308 245.90 250.11 244.53 246.14 -2.63 308 2,554 +28 Hover/Click
Apr25 240308 244.00 244.00 243.00 243.55 -2.41 210 2,175 +27 Hover/Click
May25 240308 241.69 241.69 241.69 241.69 -2.23 165 949 +12 Hover/Click
Total Volume and Open Interest 165,092 313,309 +2,188  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240308 256.38 257.67 251.52 252.72 -2.76 42,738 92,097 -395 Hover/Click
May24 240308 255.33 256.88 250.97 252.14 -2.52 44,150 73,137 +1,458 Hover/Click
Jun24 240308 252.99 254.21 248.45 249.66 -2.40 24,905 55,791 +243 Hover/Click
Jul24 240308 249.69 250.55 244.95 246.08 -2.31 12,674 35,975 +1,303 Hover/Click
Aug24 240308 244.82 245.80 240.69 241.73 -2.29 5,664 22,071 +457 Hover/Click
Sep24 240308 238.97 240.25 235.04 236.13 -2.30 6,949 31,010 -114 Hover/Click
Oct24 240308 220.10 220.40 215.23 216.44 -2.30 4,766 13,324 -446 Hover/Click
Nov24 240308 213.64 214.06 209.84 210.64 -2.14 3,394 9,522 +854 Hover/Click
Dec24 240308 208.52 209.50 204.86 206.15 -2.04 2,645 20,750 +119 Hover/Click
Jan25 240308 205.94 205.94 203.08 203.62 -2.00 421 6,040 +129 Hover/Click
Total Volume and Open Interest 148,866 371,367 +3,656  
e-miNY RBOB Gasoline(NYM)
Apr24 240308 252.72 252.72 252.72 252.72 -2.76 1 1 -1  
May24 240308 252.14 252.14 252.14 252.14 -2.52        
Jun24 240308 249.66 249.66 249.66 249.66 -2.40        
Jul24 240308 246.08 246.08 246.08 246.08 -2.31        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Apr24 240308 1.796 1.837 1.755 1.805 -0.013 173,658 236,120 -13,752 Hover/Click
May24 240308 1.942 1.955 1.896 1.923 -0.029 142,905 300,918 +7,327 Hover/Click
Jun24 240308 2.191 2.202 2.149 2.170 -0.022 67,815 80,782 +4,481 Hover/Click
Jul24 240308 2.454 2.480 2.422 2.456 +0.004 64,816 121,180 +6,129 Hover/Click
Aug24 240308 2.533 2.562 2.502 2.533 +0.004 22,373 51,444 +3,543 Hover/Click
Sep24 240308 2.520 2.555 2.492 2.524 +0.005 28,262 109,373 +5,593 Hover/Click
Oct24 240308 2.592 2.622 2.558 2.591 +0.002 40,984 115,581 +3,488 Hover/Click
Nov24 240308 2.960 2.991 2.932 2.963 -0.003 7,973 49,006 +505 Hover/Click
Dec24 240308 3.453 3.482 3.428 3.454 -0.002 7,210 54,165 +908 Hover/Click
Jan25 240308 3.735 3.766 3.711 3.739 unch 12,617 76,900 +2,150 Hover/Click
Feb25 240308 3.575 3.601 3.553 3.574 -0.009 4,573 37,740 +1,185 Hover/Click
Mar25 240308 3.241 3.262 3.223 3.241 -0.011 10,442 71,983 +2,059 Hover/Click
Apr25 240308 3.034 3.057 3.020 3.039 -0.005 9,163 56,573 -132 Hover/Click
May25 240308 3.089 3.100 3.068 3.083 -0.006 2,079 22,718 -9 Hover/Click
Jun25 240308 3.242 3.269 3.237 3.251 -0.003 1,015 10,177 +152 Hover/Click
Jul25 240308 3.414 3.441 3.409 3.423 unch 897 17,677 -99 Hover/Click
Total Volume and Open Interest 604,047 1,561,009 +23,782  
Brent Crude Oil(ICE) Weekly Monthly
May24 240308 83.18 83.84 81.71 82.08 -0.88 374,565 505,293 -36,353 Hover/Click
Jun24 240308 82.35 83.10 81.11 81.51 -0.77 298,392 356,893 +13,294 Hover/Click
Jul24 240308 81.79 82.39 80.50 80.92 -0.71 146,773 195,179 -6,443 Hover/Click
Aug24 240308 81.09 81.70 79.87 80.31 -0.67 65,543 126,626 +8,818 Hover/Click
Sep24 240308 80.43 81.00 79.25 79.69 -0.64 49,507 137,475 +3,305 Hover/Click
Oct24 240308 79.77 80.35 78.65 79.09 -0.62 22,290 87,589 +1,032 Hover/Click
Nov24 240308 79.19 79.76 78.10 78.53 -0.61 11,792 65,122 +154 Hover/Click
Dec24 240308 78.65 79.20 77.59 78.01 -0.61 65,892 228,076 +1,931 Hover/Click
Jan25 240308 78.18 78.66 77.09 77.50 -0.61 5,858 47,148 +14 Hover/Click
Feb25 240308 77.70 78.13 76.64 77.04 -0.60 2,349 44,216 -66 Hover/Click
Mar25 240308 77.29 77.74 76.25 76.64 -0.60 5,063 30,522 -132 Hover/Click
Apr25 240308 77.16 77.27 75.91 76.28 -0.59 2,090 21,726 +1,253 Hover/Click
May25 240308 76.26 76.33 75.93 75.93 -0.58 3,697 22,477 +2,400 Hover/Click
Jun25 240308 76.23 76.62 75.23 75.62 -0.56 10,509 77,233 +642 Hover/Click
Total Volume and Open Interest 1,082,464 2,205,473 -8,407  
Gas Oil(ICE) Weekly Monthly
Mar24 240308 850.25 857.50 823.50 827.00 -18.00 44,583 42,743 -15,502 Hover/Click
Apr24 240308 825.50 831.00 801.00 804.25 -16.00 124,045 173,772 -385 Hover/Click
May24 240308 805.00 810.25 784.00 787.25 -13.50 79,242 122,284 +8,161 Hover/Click
Jun24 240308 792.75 797.00 773.75 776.75 -12.00 54,044 98,695 +1,709 Hover/Click
Jul24 240308 784.75 789.00 767.00 770.25 -10.75 14,151 49,117 -732 Hover/Click
Aug24 240308 778.75 783.50 763.25 766.00 -10.00 7,538 43,571 +333 Hover/Click
Sep24 240308 776.75 779.50 760.50 763.50 -9.50 10,625 55,489 +232 Hover/Click
Oct24 240308 773.25 777.50 759.00 761.50 -9.25 4,649 38,974 +25 Hover/Click
Nov24 240308 769.00 770.75 752.75 755.75 -8.75 2,937 23,965 +450 Hover/Click
Dec24 240308 760.00 763.25 745.00 748.00 -8.75 16,138 81,512 +770 Hover/Click
Total Volume and Open Interest 365,968 812,524 -4,477  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240308 79.38 79.99 77.57 78.01 -0.92 68,383 66,491 -5,549 Hover/Click
May24 240308 78.74 79.30 77.09 77.50 -0.82 87,443 85,318 +3,134 Hover/Click
Jun24 240308 78.14 78.67 76.62 77.03 -0.75 100,758 90,705 +1,440 Hover/Click
Jul24 240308 77.67 77.94 76.13 76.51 -0.69 54,708 37,306 +1,522 Hover/Click
Aug24 240308 77.07 77.25 75.62 75.92 -0.64 26,837 19,771 +1,031 Hover/Click
Sep24 240308 76.41 76.54 75.04 75.29 -0.61 14,034 41,876 +611 Hover/Click
Oct24 240308 74.81 74.81 74.62 74.65 -0.59 1,874 14,838 -118 Hover/Click
Nov24 240308 74.20 74.20 74.03 74.08 -0.56 845 13,507 +142 Hover/Click
Dec24 240308 74.39 74.55 73.21 73.51 -0.56 9,790 85,151 +315 Hover/Click
Jan25 240308 72.94 72.97 72.94 72.97 -0.55 241 8,500 +24 Hover/Click
Feb25 240308 72.48 72.48 72.48 72.48 -0.55 199 3,894 +3 Hover/Click
Mar25 240308 71.75 72.04 71.75 72.04 -0.55 467 5,663 -63 Hover/Click
Apr25 240308 71.63 71.63 71.63 71.63 -0.55 132 3,118 +12 Hover/Click
May25 240308 71.27 71.27 71.27 71.27 -0.54 74 3,706 +0 Hover/Click
Jun25 240308 70.65 70.93 70.65 70.93 -0.52 904 19,241 +38 Hover/Click
Jul25 240308 70.55 70.55 70.55 70.55 -0.51 88 3,620 -3 Hover/Click
Total Volume and Open Interest 368,756 581,071 +2,839  
US Dollar Index(ICE) Weekly Monthly
Mar24 240308 102.735 102.865 102.300 102.688 -0.085 19,522 23,766 -894 Hover/Click
Jun24 240308 102.390 102.500 101.950 102.332 -0.085 1,048 4,150 +406 Hover/Click
Sep24 240308 102.110 102.110 101.978 101.978 -0.085 0 16 +0 Hover/Click
Total Volume and Open Interest 20,570 27,932 -488  
Australian Dollar(CME) Weekly Monthly
Mar24 240308 66.20 66.69 66.15 66.27 +0.03 105,545 203,165 -12,935 Hover/Click
Jun24 240308 66.37 66.87 66.33 66.45 +0.04 10,567 24,482 +8,312 Hover/Click
Sep24 240308 66.80 66.92 66.48 66.59 +0.03 8 184 +1 Hover/Click
Total Volume and Open Interest 116,456 228,791 -4,460  
British Pound(CME) Weekly Monthly
Mar24 240308 128.11 128.94 128.02 128.58 +0.51 97,707 208,422 +8,238 Hover/Click
Jun24 240308 128.18 129.00 128.07 128.64 +0.51 10,321 24,898 +1,883 Hover/Click
Sep24 240308 128.41 128.89 128.13 128.67 +0.51 1,729 2,339 +1,728 Hover/Click
Total Volume and Open Interest 110,680 239,392 +12,146  
Canadian Dollar(CME) Weekly Monthly
Mar24 240308 74.32 74.53 74.09 74.17 -0.16 70,346 164,547 -3,432 Hover/Click
Jun24 240308 74.42 74.62 74.19 74.27 -0.16 2,954 10,548 +552 Hover/Click
Sep24 240308 74.51 74.64 74.30 74.36 -0.15 2 1,758 +0 Hover/Click
Dec24 240308 74.65 74.71 74.38 74.44 -0.15 1 912 -1 Hover/Click
Total Volume and Open Interest 73,314 178,388 -2,885  
Japanese Yen(CME) Weekly Monthly
Mar24 240308 67.69 68.37 67.61 68.10 +0.43 248,930 280,603 -7,422 Hover/Click
Jun24 240308 68.63 69.32 68.55 69.05 +0.44 25,429 34,637 +7,308 Hover/Click
Sep24 240308 69.65 70.21 69.47 69.96 +0.44 193 541 +78 Hover/Click
Total Volume and Open Interest 276,185 317,200 +339  
Swiss Franc(CME) Weekly Monthly
Mar24 240308 114.04 114.65 113.95 114.08 -0.01 27,267 72,471 -1,582 Hover/Click
Jun24 240308 115.18 115.77 115.10 115.20 -0.01 620 1,400 +172 Hover/Click
Sep24 240308 116.30 116.80 116.29 116.29 -0.02 7 85 +2 Hover/Click
Total Volume and Open Interest 27,894 74,146 -1,408  
EuroFX(CME) Weekly Monthly
Mar24 240308 109.53 109.85 109.22 109.46 -0.05 266,168 647,819 -25,481 Hover/Click
Jun24 240308 109.94 110.26 109.63 109.87 -0.05 38,138 53,372 +26,649 Hover/Click
Sep24 240308 110.23 110.60 110.15 110.29 -0.06 24 1,823 +14 Hover/Click
Total Volume and Open Interest 305,191 708,097 +1,224  
Mexican Peso(CME) Weekly Monthly
Mar24 240308 591.63 595.75 591.50 594.25 +2.00 86,876 236,945 -27,833 Hover/Click
Jun24 240308 583.25 587.38 583.25 586.00 +2.13 30,607 64,470 +28,033 Hover/Click
Total Volume and Open Interest 117,511 301,484 +209  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240308 61.7400 62.1700 61.6100 61.7800 +0.0300 31,665 42,134 -3,066 Hover/Click
Jun24 240308 61.7500 62.1600 61.6200 61.7700 +0.0200 6,023 7,515 +4,516 Hover/Click
Total Volume and Open Interest 37,688 49,651 +1,450  
Brazilian Real(CME) Weekly Monthly
Apr24 240308 202.00 202.00 200.00 200.35 -1.95 8,002 49,925 +525  
May24 240308 201.10 201.30 199.40 199.75 -1.90 42 48 +32  
Jun24 240308 199.25 199.25 199.25 199.25 -1.90       Hover/Click
Jul24 240308 198.70 198.70 198.70 198.70 -1.95        
Total Volume and Open Interest 8,044 49,973 +557  
Bitcoin RR(CME) Weekly Monthly
Mar24 240308 68015 71055 66755 69805 +1440 8,061 17,531 -285 Hover/Click
Apr24 240308 68370 71775 67500 70540 +1450 1,508 9,223 +477 Hover/Click
May24 240308 69130 72615 68410 71395 +1505 146 708 +60 Hover/Click
Jun24 240308 71025 73370 69095 72160 +1550 30 1,005 +1 Hover/Click
Jul24 240308 72765 73900 69905 72765 +1530 0 3 +0 Hover/Click
Total Volume and Open Interest 9,745 28,530 +253  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240308 121~310 122~080 121~060 121~160 -0~070 2,560 31,815 +1,683 Hover/Click
Jun24 240308 121~240 122~090 121~020 121~160 -0~070 486,823 1,473,997 -18 Hover/Click
Sep24 240308 121~200 122~020 121~150 121~160 -0~070 23 122 +9 Hover/Click
Total Volume and Open Interest 489,406 1,505,934 +1,674  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240308 111~070 111~175 110~245 111~045 +0~020 4,681 4,004 -581 Hover/Click
Jun24 240308 111~220 112~045 111~080 111~235 +0~025 1,935,948 4,271,806 +27,055 Hover/Click
Sep24 240308 112~010 112~250 111~315 112~050 +0~030 19 335 -2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240308 107~116 107~216 107~014 107~122 +0~026 3,312 8,809 -2,252 Hover/Click
Jun24 240308 107~216 108~016 107~120 107~240 +0~030 1,172,435 5,781,257 -4,479 Hover/Click
Sep24 240308 108~026 108~026 108~026 108~026 +0~030       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240308 102~085 102~130 102~043 102~090 +0~013 2,665 1,232 -1,654 Hover/Click
Jun24 240308 102~201 102~262 102~155 102~211 +0~015 640,835 3,647,620 +23,671 Hover/Click
Sep24 240308 103~055 103~055 103~055 103~055 +0~015 0 1 +0 Hover/Click
Total Volume and Open Interest 643,500 3,648,853 +22,017  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240308 94.795 94.805 94.790 94.800 +0.005 54,003 191,053 +6,029  
Jun24 240308 94.965 94.990 94.950 94.975 +0.015 83,134 273,492 +10,881  
Sep24 240308 95.210 95.265 95.195 95.235 +0.035 62,600 210,243 +572  
Dec24 240308 95.490 95.560 95.470 95.520 +0.050 93,651 308,919 -3,180  
Mar25 240308 95.720 95.820 95.715 95.775 +0.065 42,795 185,955 -1,562  
Jun25 240308 95.920 96.030 95.920 95.985 +0.075 48,296 148,592 -3,294  
Sep25 240308 96.085 96.190 96.085 96.145 +0.075 24,958 121,969 -45  
Dec25 240308 96.215 96.310 96.210 96.260 +0.070 61,259 160,455 +3,533  
Mar26 240308 96.290 96.380 96.285 96.330 +0.060 16,769 103,273 +2,911  
Jun26 240308 96.350 96.435 96.350 96.385 +0.055 13,387 65,961 +486  
Sep26 240308 96.400 96.475 96.395 96.425 +0.050 11,843 46,314 +1,806  
Dec26 240308 96.435 96.510 96.430 96.455 +0.045 16,148 54,247 -64  
Mar27 240308 96.475 96.540 96.455 96.485 +0.045 4,842 38,190 -187  
Jun27 240308 96.490 96.550 96.485 96.505 +0.040 3,105 28,146 +82  
Sep27 240308 96.510 96.565 96.500 96.515 +0.035 4,063 20,555 -548  
Dec27 240308 96.510 96.565 96.500 96.515 +0.030 5,390 21,894 +1,088  
Mar28 240308 96.510 96.560 96.500 96.515 +0.030 2,414 9,866 -192  
Jun28 240308 96.515 96.560 96.495 96.515 +0.030 1,010 5,181 +232  
Total Volume and Open Interest 551,667 2,188,223 +18,572  
Ultra T-Bond(CBOT)
Mar24 240308 129~02 129~11 128~03 128~23 -0~05 2,097 11,955 -681  
Jun24 240308 130~25 131~17 129~29 130~14 -0~09 315,807 1,585,470 -8,526  
Sep24 240308 131~20 131~20 131~20 131~20 -0~09        
Total Volume and Open Interest 317,904 1,597,425 -9,207  
Ultra 10-Yr T-Note(CBOT)
Mar24 240308 115~220 115~305 115~030 115~165 +0~010 5,545 25,634 -11,126  
Jun24 240308 115~210 116~035 115~040 115~205 +0~010 500,563 2,045,343 +5,368  
Sep24 240308 115~315 115~315 115~315 115~315 +0~010        
Total Volume and Open Interest 506,108 2,070,977 -5,758  
30 Day Federal Funds(CBOT)
Mar24 240308 94.675 94.675 94.673 94.675 +0.003 11,608 214,452 +4,041  
Apr24 240308 94.685 94.685 94.675 94.680 unch 57,825 496,669 -19,388  
May24 240308 94.735 94.755 94.710 94.735 unch 127,523 369,039 -7,587  
Jun24 240308 94.845 94.875 94.820 94.835 -0.005 7,194 66,284 -447  
Jul24 240308 94.910 94.950 94.880 94.900 -0.005 73,387 186,312 +10,138  
Aug24 240308 95.075 95.130 95.025 95.065 +0.005 33,039 128,500 -1,362  
Total Volume and Open Interest 350,895 1,642,074 -8,942  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240308 145.47 145.67 145.35 145.63 +0.14 8,133 7,341 +5,362 Hover/Click
Sep24 240308 145.63 145.63 145.63 145.63 +0.14       Hover/Click
Dec24 240308 145.63 145.63 145.63 145.63 +0.14       Hover/Click
Total Volume and Open Interest 16,934 17,489 +3,207  
Euro-Buxl(EUREX)
Jun24 240308 136.04 137.10 135.78 136.22 +0.30 162,314 240,964 +3,326  
Sep24 240308 138.08 138.08 138.08 138.08 +0.58        
Dec24 240308 138.42 138.42 138.42 138.42          
Euro-Bund(EUREX) Weekly Monthly
Jun24 240308 133.50 134.15 133.33 133.76 +0.42 1,292,258 1,428,715 +57,034 Hover/Click
Sep24 240308 134.64 134.64 134.52 134.52 +0.33 3 60 -16 Hover/Click
Dec24 240308 134.12 134.12 134.12 134.12         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240308 118.35 118.79 118.24 118.59 +0.37 1,073,787 1,419,542 +104,659 Hover/Click
Sep24 240308 118.15 118.15 118.15 118.15 +0.37       Hover/Click
Dec24 240308 120.17 120.17 120.17 120.17         Hover/Click
Euro-Schatz(EUREX)
Jun24 240308 105.85 106.01 105.81 105.94 +0.15 956,237 2,254,195 +104,712  
Sep24 240308 105.94 105.94 105.94 105.94 -1.18        
Dec24 240308 107.39 107.39 107.39 107.39          
3-Mth Euribor(EUREX)
Mar24 240308 96.080 96.090 96.080 96.085 +0.005 933 2,918 -84  
Jun24 240308 96.355 96.385 96.355 96.380 +0.030 1,524 2,388 +56  
Sep24 240308 96.735 96.790 96.735 96.780 +0.060 9,414 2,298 -79  
Total Volume and Open Interest 235,774 21,064 +135  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240308 99~15 99~21 99~13 99~13 +0~07 0 62 +0 Hover/Click
Jun24 240308 99~21 100~01 99~07 99~18 +0~07 220,704 583,754 -6,179 Hover/Click
Total Volume and Open Interest 220,708 584,133 -6,179  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240308 96.075 96.095 96.075 96.080 +0.005 250,953 910,579 +18,415  
Jun24 240308 96.355 96.400 96.350 96.380 +0.030 368,298 670,302 -21,791  
Sep24 240308 96.735 96.810 96.725 96.780 +0.060 217,064 419,124 -7,660  
Total Volume and Open Interest 2,167,650 4,774,963 -3,320  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240307 95.66 95.66 95.65 95.65 -0.01 18,572 160,096 -7,519  
Jun24 240308 95.74 95.76 95.74 95.76 +0.01 38,866 309,428 -7,775  
Sep24 240308 95.87 95.89 95.86 95.89 +0.02 21,829 227,838 -2,027  
Dec24 240308 96.00 96.03 96.00 96.03 +0.02 24,001 214,345 +258  
Mar25 240308 96.14 96.16 96.13 96.16 +0.03 16,179 123,714 +682  
Jun25 240308 96.23 96.27 96.23 96.27 +0.04 11,063 106,688 -685  
Sep25 240308 96.31 96.34 96.30 96.34 +0.03 8,337 81,050 -481  
Dec25 240308 96.36 96.40 96.36 96.40 +0.03 9,812 78,995 -4,090  
Mar26 240308 96.39 96.43 96.39 96.43 +0.03 5,052 19,492 +3,060  
Jun26 240308 96.39 96.42 96.38 96.42 +0.03 467 2,374 +426  
Total Volume and Open Interest 138,809 1,302,290 -33,495  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240308 95.98 96.04 95.97 96.02 +0.04 184,034 1,125,551 -9,183  
Jun24 240308 95.98 96.02 95.98 96.02 +0.04 4,735 36,711 +2,472  
Total Volume and Open Interest 188,769 1,162,262 -6,711  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240308 96.36 96.40 96.36 96.40 +0.03 209,695 824,533 -8,585  
Jun24 240308 96.42 96.45 96.41 96.44 +0.02 7,101 10,573 +5,323  
Total Volume and Open Interest 216,796 835,106 -3,262  
Gold(CMX) Weekly Monthly
Apr24 240308 2166.6 2203.0 2161.2 2185.5 +20.3 267,795 329,204 -6,984 Hover/Click
Jun24 240308 2187.2 2223.3 2182.1 2206.3 +20.4 61,744 123,935 +26,289 Hover/Click
Aug24 240308 2207.4 2242.4 2202.6 2225.3 +20.6 3,327 26,916 +375 Hover/Click
Oct24 240308 2219.3 2260.8 2219.3 2243.9 +20.6 606 6,934 +212 Hover/Click
Dec24 240308 2244.7 2279.0 2237.9 2262.4 +20.8 1,376 13,278 -171 Hover/Click
Feb25 240308 2268.2 2282.1 2268.2 2280.3 +20.9 204 1,513 -26 Hover/Click
Apr25 240308 2304.1 2304.1 2295.5 2295.5 +20.9 5 664 +1 Hover/Click
Jun25 240308 2309.5 2326.8 2309.5 2311.7 +20.9 56 850 +14 Hover/Click
Aug25 240308 2326.7 2326.7 2326.7 2326.7 +20.9 0 13 +0 Hover/Click
Oct25 240308 2345.3 2355.8 2341.1 2341.1 +20.9 1 11 +1 Hover/Click
Dec25 240308 2345.0 2368.7 2345.0 2354.5 +20.9 37 1,537 +0 Hover/Click
Total Volume and Open Interest 335,494 506,927 +19,595  
Silver(CMX) Weekly Monthly
Mar24 240308 2450.5 2450.5 2430.0 2433.9 -3.1 187 597 -150 Hover/Click
May24 240308 2454.5 2486.0 2438.0 2454.9 -2.9 85,242 114,996 +1,839 Hover/Click
Jul24 240308 2477.0 2507.0 2461.0 2477.3 -2.8 4,834 14,249 +698 Hover/Click
Sep24 240308 2502.0 2521.5 2487.0 2499.2 -3.0 1,649 7,085 +124 Hover/Click
Dec24 240308 2537.0 2557.5 2517.5 2530.0 -2.9 1,203 6,046 -39 Hover/Click
Mar25 240308 2559.6 2559.6 2559.6 2559.6 -2.3 62 409 +16 Hover/Click
May25 240308 2584.9 2584.9 2584.9 2584.9 +4.9 0 3 +0 Hover/Click
Total Volume and Open Interest 93,472 144,228 +2,484  
Platinum(NYMEX) Weekly Monthly
Apr24 240308 925.5 931.8 911.3 914.8 -8.6 33,401 66,705 -3,960 Hover/Click
Jul24 240308 933.8 940.7 920.6 924.2 -8.6 4,999 19,819 +1,648 Hover/Click
Oct24 240308 940.9 948.6 930.0 933.4 -7.2 1,048 3,837 -106 Hover/Click
Jan25 240308 948.0 955.0 938.9 942.2 -6.4 153 1,423 +9 Hover/Click
Total Volume and Open Interest 39,603 91,829 -2,408  
Palladium(NYMEX) Weekly Monthly
Mar24 240308 1016.00 1016.00 1016.00 1016.00 -15.00 15 26 +12 Hover/Click
Jun24 240308 1047.50 1074.00 1017.00 1025.30 -17.10 4,800 19,816 -788 Hover/Click
Sep24 240308 1032.70 1032.70 1032.70 1032.70 -17.00 19 128 +11 Hover/Click
Total Volume and Open Interest 4,837 20,005 -767  
Copper(CMX) Weekly Monthly
Mar24 240308 391.75 393.20 387.80 388.50 -3.45 1,243 3,077 +1 Hover/Click
May24 240308 392.55 394.65 388.15 389.15 -3.45 87,745 126,826 +3,663 Hover/Click
Jul24 240308 394.35 396.45 390.30 391.25 -3.35 14,555 39,634 +1,504 Hover/Click
Sep24 240308 396.45 398.00 392.15 393.05 -3.25 7,299 20,099 +517 Hover/Click
Dec24 240308 397.90 399.35 393.95 394.85 -3.15 1,889 14,026 -158 Hover/Click
Total Volume and Open Interest 113,556 210,647 +5,612  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240308 38847 39008 38630 38756 -70 134,592 94,132 +21 Hover/Click
Jun24 240308 39251 39446 39075 39193 -68 8,211 4,157 +1,284 Hover/Click
Sep24 240308 39460 39678 39460 39460 -51 1 19 +1 Hover/Click
Dec24 240308 39436 39662 39436 39436 -78 1 2 +1 Hover/Click
Total Volume and Open Interest 142,805 98,310 +1,307  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240308 38815 39009 38620 38756 -70 76,128 21,483 +857 Hover/Click
Jun24 240308 39252 39446 39056 39193 -68 5,756 2,156 +278 Hover/Click
Sep24 240308 39475 39664 39460 39460 -51 18 27 +14 Hover/Click
Dec24 240308 39436 39651 39436 39436 -78 0 3 +0 Hover/Click
Total Volume and Open Interest 81,902 23,669 +1,149  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240308 5159.25 5193.00 5121.75 5129.00 -32.75 1,791,666 2,109,141 -90,094 Hover/Click
Jun24 240308 5221.75 5257.25 5185.25 5192.50 -32.25 253,053 273,151 +101,143 Hover/Click
Sep24 240308 5276.25 5311.50 5240.75 5247.25 -32.75 893 4,972 +372 Hover/Click
Dec24 240308 5335.00 5363.75 5293.75 5297.25 -33.00 437 3,281 -8 Hover/Click
Total Volume and Open Interest 2,046,049 2,391,389 +11,413  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240308 5158.50 5193.00 5121.75 5129.00 -32.75 780,905 219,939 -1,725 Hover/Click
Jun24 240308 5222.00 5257.50 5185.25 5192.50 -32.25 62,635 26,708 +6,839 Hover/Click
Sep24 240308 5279.75 5312.50 5242.75 5247.25 -32.75 211 683 +3 Hover/Click
Dec24 240308 5349.00 5349.00 5292.00 5297.25 -33.00 5 85 +5 Hover/Click
Total Volume and Open Interest 843,759 247,428 +5,123  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240308 18279.00 18436.50 18012.50 18046.75 -269.50 758,499 286,012 +1,004 Hover/Click
Jun24 240308 18526.00 18691.25 18260.75 18297.25 -269.25 25,146 16,848 +7,241 Hover/Click
Sep24 240308 18732.00 18901.25 18485.75 18513.00 -270.00 122 273 +39 Hover/Click
Total Volume and Open Interest 783,769 303,280 +8,283  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240308 18275.00 18436.25 18012.25 18046.75 -269.50 1,385,293 199,437 +3,748 Hover/Click
Jun24 240308 18537.00 18691.25 18260.50 18297.25 -269.25 52,182 10,411 +1,566 Hover/Click
Sep24 240308 18737.75 18904.75 18480.25 18513.00 -270.00 500 801 +70 Hover/Click
Total Volume and Open Interest 1,437,991 210,818 +5,383  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240308 2972.30 2997.60 2946.00 2953.40 -16.70 12,832 36,398 -696 Hover/Click
Jun24 240308 3006.60 3030.60 2979.80 2986.90 -15.50 1,447 1,126 +908 Hover/Click
Sep24 240308 3000.20 3000.20 3000.20 3000.20 -16.70       Hover/Click
Total Volume and Open Interest 14,279 37,524 +212  
Volatility Index(CBOE)
Mar24 240308 14.65 15.75 14.20 15.08 +0.46 63,980 135,395 -1,220  
Apr24 240308 15.57 16.45 15.30 15.95 +0.33 50,518 116,684 +2,313  
May24 240308 16.30 16.98 16.05 16.50 +0.17 15,377 50,516 -24  
Jun24 240308 16.75 17.42 16.60 16.98 +0.18 8,546 25,444 +774  
Total Volume and Open Interest 148,237 374,454 +2,606  
S & P 600(CME)
Mar24 240308 1311.60 1327.70 1308.60 1311.60 -1.40 0 718 +0  
Jun24 240308 1327.10 1342.80 1323.70 1327.10 -1.60        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240308 2088.50 2121.40 2070.70 2084.60 -2.10 187,560 504,672 -8,071 Hover/Click
Jun24 240308 2111.60 2146.00 2095.00 2109.30 -1.90 28,030 24,280 +18,508 Hover/Click
Sep24 240308 2127.80 2162.80 2127.80 2127.80 -2.10 0 19 +0 Hover/Click
Total Volume and Open Interest 215,590 528,971 +10,437  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240308 2087.30 2121.30 2067.20 2084.60 -2.10 67,752 35,658 -1,048 Hover/Click
Jun24 240308 2112.10 2145.90 2094.70 2109.30 -1.90 3,552 1,813 +27 Hover/Click
Sep24 240308 2132.00 2157.00 2127.80 2127.80 -2.10 10 23 +6 Hover/Click
Total Volume and Open Interest 71,314 37,508 -1,015  
Nikkei 225(CME)
Jun24 240308 39630 39860 38825 38875 -750 13,992 18,290 +837  
Sep24 240308 39005 39005 38975 39005 -765        
Total Volume and Open Interest 13,992 18,290 -7,094  
Nikkei 225(SGX) Weekly Monthly
Mar24 240307 40090 40570 39515 39590 -495 54,188 55,735 -36,089  
Jun24 240308 39295 39770 38915 39470 +125 57,185 100,534 +8,467  
Sep24 240308 39155 39425 39155 39425 +145 0 144 +0  
Total Volume and Open Interest 78,592 160,755 +4,180  
Nikkei 225 Mini(JPX)
Mar24 240307 40040 40570 39510 39600 -480 637,885 363,336 -29,360  
Jun24 240308 39230 39765 38910 39510 +150 871,901 200,295 +52,446  
Sep24 240308 39205 39730 38875 39470 +150 7,492 3,043 +534  
Total Volume and Open Interest 1,428,879 581,522 +35,521  
Nikkei 225(JPX)
Mar24 240307 40040 40570 39510 39600 -480 100,558 104,045 -42,170  
Jun24 240308 39230 39770 38920 39510 +150 89,282 199,425 +9,662  
Sep24 240308 39130 39700 38860 39470 +150 249 2,165 +23  
Total Volume and Open Interest 139,344 358,856 +4,506  
Nikkei 225(CME) Yen
Mar24 240307 40320 40480 39160 39765 -565 25,426 33,058 -983  
Jun24 240308 39535 39765 38745 38785 -745 48,313 44,273 +4,412  
Sep24 240308 38925 38925 38885 38925 -845 0 1 +0  
Total Volume and Open Interest 48,313 44,276 -28,646  
Nikkei 225(CME) e-Mini Yen
Mar24 240307 39765 39765 39765 39765 -565 0 1 +0  
Jun24 240308 38785 38785 38785 38785 -745 0 1 +0  
Sep24 240308 38925 38925 38925 38925 -845        
Total Volume and Open Interest 0 1 -1  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240308 8031.5 8054.0 8002.0 8033.0 +9.5 70,013 176,703 +2,735  
Apr24 240308 8050.0 8069.0 8024.5 8053.5 +9.5 3,503 14,423 +5,188  
May24 240308 7982.5 7982.5 7982.5 7982.5 +9.5 1 0 +0  
Jun24 240308 7929.0 7953.0 7927.0 7938.5 +9.0 559 456 +1  
Sep24 240308 8006.5 8006.5 8006.5 8006.5 +10.5        
Dec24 240308 8052.0 8052.0 8052.0 8052.0 +9.5 0 10 +0  
Total Volume and Open Interest 74,076 191,592 +7,924  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240308 16241 16527 16216 16345 +104 121,932 127,877 -307  
Apr24 240308 16293 16576 16286 16405 +107 712 4,848 +53  
May24 240308 16379 16379 16379 16379 +104 0 279 +0  
Total Volume and Open Interest 123,195 144,864 -183  
DAX(EUREX) Weekly Monthly
Mar24 240308 17882.0 17925.0 17756.0 17830.0 -50.0 61,719 74,883 +2,682  
Jun24 240308 18155.0 18204.0 18044.0 18119.0 -43.0 4,891 5,255 +3,690  
Sep24 240308 18287.0 18287.0 18287.0 18287.0 -46.0 0 9 +0  
Total Volume and Open Interest 66,610 80,268 +6,372  
Mini-DAX(EUREX)
Mar24 240308 17883.0 17924.0 17756.0 17830.0 -50.0 32,552 13,730 +228  
Jun24 240308 18180.0 18200.0 18045.0 18119.0 -43.0 833 767 +309  
Sep24 240308 18287.0 18287.0 18287.0 18287.0 -46.0 0 1 +0  
Total Volume and Open Interest 33,385 14,498 +537  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240308 4982 4996 4941 4967 -14 1,130,707 2,629,099 +26,994  
Jun24 240308 4943 4950 4897 4923 -14 201,360 362,153 +116,347  
Sep24 240308 4970 4970 4960 4960 -14 3 3,595 +1  
Total Volume and Open Interest 1,332,180 3,009,189 +143,342  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240308 11554 11616 11536 11606 +75 42,558 172,397 +2,398  
Jun24 240308 11445 11510 11432 11503 +79 11,261 20,372 +8,614  
Sep24 240308 11529 11536 11529 11536 +80 0 2 +0  
Total Volume and Open Interest 53,819 192,934 +11,012  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240308 7694.50 7717.00 7646.50 7662.50 -41.00 120,159 521,839 -9,087  
Jun24 240308 7732.00 7743.50 7676.00 7691.50 -40.50 19,527 16,591 +11,808  
Sep24 240308 7711.50 7711.50 7711.50 7711.50 -40.50 0 96 +0  
Total Volume and Open Interest 139,686 539,091 +2,721  
SPI 200(SFE) Weekly Monthly
Mar24 240308 7771.0 7861.0 7755.0 7858.0 +89.0 60,106 298,895 +9,722  
Jun24 240308 7819.0 7908.0 7819.0 7908.0 +89.0 663 889 +612  
Sep24 240308 7875.0 7875.0 7875.0 7875.0 +89.0 0 1 +0  
Total Volume and Open Interest 60,769 299,829 +10,334  
FTSE MIB(ISE)
Mar24 240308 33480.00 33535.00 33315.00 33434.00 -9.00 14,675 109,446 -2,213  
Jun24 240308 32895.00 32970.00 32780.00 32867.00 -9.00 2,773 13,312 +3,440  
Sep24 240308 32997.00 32997.00 32997.00 32997.00 +1.00 0 5 +0  
Total Volume and Open Interest 17,448 122,763 +1,227  
KOSPI 200(KFE)
Mar24 240308 360.55 363.30 360.10 362.15 +5.05 245,123 290,905 +3,756  
Jun24 240308 361.50 364.45 361.30 362.75 +4.50 1,770 43,695 +2,894  
Sep24 240308 366.20 366.20 363.70 365.65 +6.15 7 8,490 +2  
Total Volume and Open Interest 246,900 361,871 +6,652  
GSCI(CME) Weekly Monthly
Mar24 240308 560.80 565.65 557.05 559.70 -3.05 83 719 -50  
Apr24 240308 568.90 568.90 558.10 560.30 -1.75 108 127 +33  
May24 240308 557.80 557.80 557.80 557.80 -6.75        
Total Volume and Open Interest 191 846 -17  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?