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 +13.50 287 484 -297 Hover/Click
May24 240308 1165.00 1185.00 1153.75 1184.00 +17.75 102,488 347,516 +3,351 Hover/Click
Jul24 240308 1175.25 1196.25 1164.75 1195.50 +19.50 51,050 173,184 +820 Hover/Click
Aug24 240308 1169.50 1190.00 1160.50 1189.00 +19.25 8,465 26,730 +2,404 Hover/Click
Sep24 240308 1157.75 1177.75 1149.50 1177.00 +19.00 3,236 13,657 +58 Hover/Click
Nov24 240308 1153.00 1175.00 1146.25 1173.75 +20.00 17,307 124,938 +1,457 Hover/Click
Jan25 240308 1163.50 1184.00 1156.25 1183.25 +19.50 3,783 11,899 +597 Hover/Click
Mar25 240308 1160.75 1180.50 1154.00 1180.25 +19.25 2,344 15,938 +653 Hover/Click
May25 240308 1166.50 1182.25 1156.25 1181.75 +19.00 788 7,818 +234 Hover/Click
Jul25 240308 1172.25 1188.00 1162.75 1187.25 +18.75 203 3,309 +133 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 +16.00 111 3,723 +73 Hover/Click
Jan26 240308 1162.50 1162.50 1162.50 1162.50 +16.00 0 13 +0 Hover/Click
Total Volume and Open Interest 190,062 729,516 +9,483  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240308 334.30 341.40 332.00 341.30 +1.40 260 546 -174 Hover/Click
May24 240308 333.20 342.40 330.90 341.40 +7.00 69,089 236,121 +1,875 Hover/Click
Jul24 240308 336.60 345.00 334.20 344.50 +7.60 34,166 110,718 +2,612 Hover/Click
Aug24 240308 336.40 345.20 334.90 344.90 +7.80 7,484 25,610 +299 Hover/Click
Sep24 240308 336.10 345.50 335.70 345.40 +8.10 6,123 19,878 +311 Hover/Click
Oct24 240308 336.00 345.30 335.70 345.30 +8.60 3,556 15,079 +870 Hover/Click
Dec24 240308 339.50 348.30 338.30 348.20 +8.90 9,273 49,065 -123 Hover/Click
Jan25 240308 340.50 349.50 339.50 349.50 +9.00 799 5,083 -60 Hover/Click
Mar25 240308 340.40 349.40 339.60 349.40 +8.90 676 3,545 +325 Hover/Click
May25 240308 342.30 350.10 340.70 350.10 +8.60 137 1,393 +35 Hover/Click
Total Volume and Open Interest 131,814 469,769 +6,028  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240308 45.73 45.73 44.74 45.60 -0.23 102 337 -64 Hover/Click
May24 240308 46.43 46.93 45.01 46.17 -0.18 59,234 246,342 -2,172 Hover/Click
Jul24 240308 46.84 47.32 45.51 46.65 -0.09 26,919 134,622 +968 Hover/Click
Aug24 240308 46.65 47.13 45.44 46.53 -0.02 5,626 33,716 +913 Hover/Click
Sep24 240308 46.41 46.82 45.27 46.32 +0.01 2,130 20,840 -20 Hover/Click
Oct24 240308 46.12 46.50 45.03 46.03 +0.02 2,153 16,446 +278 Hover/Click
Dec24 240308 46.02 46.43 45.01 46.00 +0.03 9,107 76,445 -260 Hover/Click
Jan25 240308 46.09 46.46 45.05 46.04 +0.04 513 6,380 -39 Hover/Click
Mar25 240308 46.09 46.42 45.03 46.04 +0.06 434 5,203 +74 Hover/Click
May25 240308 46.25 46.46 45.16 46.14 +0.06 95 2,125 +18 Hover/Click
Total Volume and Open Interest 106,489 546,219 -260  
Canola(WCE) Weekly Monthly
Mar24 240308 599.4 599.4 599.4 599.4 +4.1 17 0 -17 Hover/Click
May24 240308 603.3 610.0 601.7 609.6 +4.2 23,648 181,062 -2,022 Hover/Click
Jul24 240308 612.0 618.1 609.8 617.7 +4.4 10,950 77,495 +2,212 Hover/Click
Nov24 240308 617.1 623.8 615.8 623.5 +4.2 3,900 44,123 +1,129 Hover/Click
Jan25 240308 624.5 629.5 621.9 629.5 +4.6 58 2,004 +1 Hover/Click
Mar25 240308 627.9 633.9 624.9 633.9 +6.4 0 113 +0 Hover/Click
Total Volume and Open Interest 38,573 304,819 +1,303  
Corn(CBOT) Weekly Monthly
Mar24 240308 424.25 426.50 420.50 426.25 +0.25 2,542 2,459 -715 Hover/Click
May24 240308 437.25 440.00 431.50 439.75 +1.75 132,542 644,339 +1,288 Hover/Click
Jul24 240308 448.75 452.00 443.00 451.75 +2.25 60,224 326,007 +6,183 Hover/Click
Sep24 240308 456.25 459.50 451.50 459.25 +2.75 22,043 192,470 +858 Hover/Click
Dec24 240308 468.00 472.00 464.75 472.00 +3.00 35,470 280,320 +1,419 Hover/Click
Mar25 240308 481.00 484.25 477.00 484.25 +2.75 4,651 35,119 +385 Hover/Click
May25 240308 486.00 490.25 484.00 490.25 +2.75 1,123 5,150 +162 Hover/Click
Jul25 240308 488.75 492.25 486.00 492.25 +3.00 973 7,689 +413 Hover/Click
Sep25 240308 477.75 480.75 475.75 480.75 +2.75 45 1,224 -1 Hover/Click
Dec25 240308 479.00 482.50 477.00 482.50 +2.50 498 16,085 +140 Hover/Click
Total Volume and Open Interest 260,119 1,512,273 +10,139  
Wheat(CBOT) Weekly Monthly
Mar24 240308 528.50 528.50 526.75 526.75 +6.00 206 197 +122 Hover/Click
May24 240308 529.50 542.75 526.00 537.75 +9.25 105,250 207,326 +2,186 Hover/Click
Jul24 240308 540.75 554.00 537.75 550.25 +10.25 72,829 114,323 +2,001 Hover/Click
Sep24 240308 554.25 567.50 552.75 564.50 +10.75 21,707 37,139 +449 Hover/Click
Dec24 240308 572.75 585.25 571.25 582.75 +11.00 14,535 37,413 -468 Hover/Click
Mar25 240308 588.25 601.50 588.00 599.50 +11.50 2,429 6,415 +555 Hover/Click
Total Volume and Open Interest 217,713 406,304 +4,993  
Wheat(KCBT) Weekly Monthly
Mar24 240308 594.50 608.50 594.50 608.50 +13.75 0 25 +0 Hover/Click
May24 240308 573.75 589.75 571.00 588.75 +14.00 27,088 118,301 -932 Hover/Click
Jul24 240308 560.50 575.50 557.75 574.25 +13.25 21,073 75,473 +108 Hover/Click
Sep24 240308 567.75 582.00 564.75 581.25 +13.50 9,576 33,227 +1,789 Hover/Click
Dec24 240308 584.25 598.50 581.50 598.00 +13.75 4,774 29,020 +1,089 Hover/Click
Mar25 240308 598.75 612.75 596.75 612.50 +13.25 480 1,680 +133 Hover/Click
May25 240308 613.00 621.25 608.25 621.25 +12.50 109 641 +38 Hover/Click
Total Volume and Open Interest 63,151 258,710 +2,228  
Wheat(MGE) Weekly Monthly
Mar24 240308 657.50 657.50 657.50 657.50 unch 15 12 -8 Hover/Click
May24 240308 652.75 664.50 649.00 662.75 +8.00 4,925 40,971 -144 Hover/Click
Jul24 240308 655.00 668.00 652.50 666.25 +8.75 2,629 13,831 +459 Hover/Click
Sep24 240308 659.00 672.75 659.00 671.50 +8.25 857 6,917 +223 Hover/Click
Dec24 240308 674.25 685.50 674.25 684.25 +8.50 244 3,488 +73 Hover/Click
Mar25 240308 696.25 696.25 696.25 696.25 +8.25 14 208 +2 Hover/Click
Total Volume and Open Interest 8,684 65,461 +605  
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 +4.00 350 2,446 -1 Hover/Click
Jul24 240308 354.00 356.00 354.00 354.25 +2.50 49 327 +28 Hover/Click
Sep24 240308 347.00 347.00 347.00 347.00 +2.50 1 10 +0 Hover/Click
Total Volume and Open Interest 486 2,964 +112  
Rough Rice(CBOT) Weekly Monthly
Mar24 240308 17.51 17.51 17.51 17.51 +0.07 29 31 +2 Hover/Click
May24 240308 17.85 18.01 17.77 17.88 +0.06 1,112 9,365 -290 Hover/Click
Jul24 240308 18.06 18.10 18.01 18.09 +0.05 68 508 +11 Hover/Click
Sep24 240308 14.51 14.60 14.50 14.59 +0.07 33 2,023 +10 Hover/Click
Total Volume and Open Interest 1,242 12,001 -267  
Live Cattle(CME) Weekly Monthly
Apr24 240308 188.750 189.950 187.130 187.600 -1.135 17,321 124,119 -1,255 Hover/Click
Jun24 240308 184.650 185.850 183.000 183.435 -1.165 12,780 82,636 +1,908 Hover/Click
Aug24 240308 183.500 184.630 181.850 182.250 -1.250 6,071 47,146 -222 Hover/Click
Oct24 240308 186.500 187.650 185.380 185.550 -1.200 3,636 30,884 +622 Hover/Click
Dec24 240308 190.100 191.130 189.300 189.500 -0.900 1,836 18,643 +295 Hover/Click
Feb25 240308 193.100 194.130 192.485 192.750 -0.700 553 8,126 +74 Hover/Click
Total Volume and Open Interest 42,529 319,012 +1,576  
Feeder Cattle(CME) Weekly Monthly
Mar24 240308 251.500 252.800 248.950 249.200 -1.835 1,571 6,043 -312 Hover/Click
Apr24 240308 256.525 258.335 253.700 254.100 -2.200 6,060 18,334 +184 Hover/Click
May24 240308 258.630 260.200 256.380 256.750 -1.700 3,832 13,090 +283 Hover/Click
Aug24 240308 269.435 271.000 267.850 268.350 -1.085 1,964 10,485 -22 Hover/Click
Sep24 240308 270.900 271.750 268.950 269.335 -1.115 819 3,408 +50 Hover/Click
Oct24 240308 270.800 271.980 269.300 269.700 -1.100 514 3,977 -72 Hover/Click
Nov24 240308 270.500 270.935 268.600 268.950 -0.985 177 2,087 +23 Hover/Click
Total Volume and Open Interest 14,976 58,566 +149  
Lean Hogs(CME) Weekly Monthly
Apr24 240308 84.500 85.100 84.100 84.380 -0.150 28,829 77,817 -5,529 Hover/Click
May24 240308 90.900 91.700 90.400 91.350 +0.120 257 5,556 +17  
Jun24 240308 101.030 101.980 100.680 101.830 +0.680 17,784 58,536 +276 Hover/Click
Jul24 240308 102.900 103.830 102.550 103.700 +0.700 7,511 28,132 +1,225 Hover/Click
Aug24 240308 101.900 102.450 101.280 102.350 +0.350 6,308 30,541 +906 Hover/Click
Oct24 240308 85.850 86.130 85.180 86.080 +0.200 3,321 29,821 -187 Hover/Click
Dec24 240308 77.350 77.530 76.650 77.480 +0.100 1,970 18,681 +319 Hover/Click
Feb25 240308 80.100 80.130 79.300 80.100 unch 445 3,506 +61 Hover/Click
Total Volume and Open Interest 66,446 254,082 -2,902  
Class III Milk(CME) Weekly Monthly
Mar24 240308 16.62 16.67 16.52 16.57 -0.02 656 4,145 +273 Hover/Click
Apr24 240308 15.98 16.25 15.90 16.08 +0.17 1,331 5,875 +121 Hover/Click
May24 240308 16.44 16.62 16.32 16.48 +0.10 840 3,179 +177 Hover/Click
Jun24 240308 17.18 17.28 17.07 17.20 +0.08 203 1,984 +44 Hover/Click
Jul24 240308 17.80 17.80 17.64 17.73 +0.08 59 1,345 +28 Hover/Click
Aug24 240308 18.10 18.12 18.05 18.10 unch 9 1,228 +4 Hover/Click
Sep24 240308 18.27 18.32 18.27 18.32 +0.02 17 1,045 -10 Hover/Click
Oct24 240308 18.35 18.38 18.33 18.38 +0.05 10 878 +0 Hover/Click
Nov24 240308 18.30 18.30 18.26 18.30 unch 10 961 +0 Hover/Click
Dec24 240308 17.98 17.98 17.98 17.98 -0.02 10 830 +10 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 1 217 +1 Hover/Click
Total Volume and Open Interest 3,146 22,435 +648  
Cocoa(ICE) Weekly Monthly
Mar24 240308 6928 6997 6928 6997 -57 3 22 +0 Hover/Click
May24 240308 6425 6474 6290 6396 -56 21,282 79,776 +142 Hover/Click
Jul24 240308 6031 6060 5908 6000 -43 11,088 42,979 -1,791 Hover/Click
Sep24 240308 5717 5740 5613 5657 -64 8,582 32,233 -1,796 Hover/Click
Dec24 240308 5437 5449 5335 5371 -66 3,394 29,777 +288 Hover/Click
Mar25 240308 5225 5226 5113 5151 -69 1,343 12,937 +112 Hover/Click
May25 240308 5040 5055 4964 5000 -66 615 3,924 +272 Hover/Click
Total Volume and Open Interest 46,481 204,566 -2,737  
Coffee "C"(ICE) Weekly Monthly
Mar24 240308 195.85 195.85 191.00 191.40 -6.95 43 418 -28 Hover/Click
May24 240308 190.15 190.80 184.30 185.20 -7.00 13,870 107,868 -831 Hover/Click
Jul24 240308 188.00 188.30 182.55 183.45 -6.45 9,860 49,839 +449 Hover/Click
Sep24 240308 186.80 187.35 181.90 182.90 -6.10 3,307 27,133 -14 Hover/Click
Dec24 240308 186.30 186.85 181.60 182.65 -5.90 2,514 20,295 -194 Hover/Click
Mar25 240308 186.00 186.65 182.05 182.80 -5.50 283 7,335 -12 Hover/Click
Total Volume and Open Interest 30,220 216,567 -565  
Orange Juice(ICE) Weekly Monthly
Mar24 240308 357.15 357.15 357.15 357.15 -10.00 9 295 -2 Hover/Click
May24 240308 370.50 370.50 361.05 361.05 -10.00 641 6,452 +0 Hover/Click
Jul24 240308 360.65 360.65 353.65 354.80 -8.85 162 1,066 +12 Hover/Click
Sep24 240308 352.00 352.00 350.70 350.70 -9.00 49 431 +30 Hover/Click
Nov24 240308 344.70 344.70 344.70 344.70 -8.70 0 14 +0 Hover/Click
Jan25 240308 337.20 337.20 337.20 337.20 -8.70 6 43 +6 Hover/Click
Total Volume and Open Interest 867 8,303 +46  
Sugar #11(ICE) Weekly Monthly
May24 240308 21.29 21.40 21.01 21.15 -0.13 58,046 296,663 -7,462 Hover/Click
Jul24 240308 21.05 21.12 20.79 20.93 -0.10 27,636 194,748 -138 Hover/Click
Oct24 240308 21.15 21.17 20.87 21.00 -0.15 14,867 144,273 -1,290 Hover/Click
Mar25 240308 21.41 21.43 21.13 21.26 -0.16 9,887 91,620 -74 Hover/Click
May25 240308 20.81 20.81 20.53 20.66 -0.15 2,780 37,360 +521 Hover/Click
Jul25 240308 20.37 20.37 20.12 20.24 -0.13 1,654 25,960 +32 Hover/Click
Oct25 240308 20.20 20.20 19.98 20.09 -0.11 788 23,086 +104 Hover/Click
Mar26 240308 20.25 20.25 20.08 20.17 -0.10 181 9,878 +33 Hover/Click
Total Volume and Open Interest 115,903 834,112 -8,268  
London Cocoa(LCE) Weekly Monthly
Mar24 240308 5665 5726 5500 5549 -116 2,036 9,343 -423 Hover/Click
May24 240308 5358 5384 5175 5231 -119 15,798 57,515 -1,126 Hover/Click
Jul24 240308 4938 4958 4783 4823 -103 10,164 47,603 +59 Hover/Click
Sep24 240308 4645 4654 4521 4547 -98 6,293 43,364 +317 Hover/Click
Dec24 240308 4363 4363 4240 4282 -78 4,854 46,289 -584 Hover/Click
Mar25 240308 4163 4178 4068 4113 -70 2,263 46,361 -859 Hover/Click
May25 240308 4028 4028 3930 3973 -70 443 6,014 -125 Hover/Click
Total Volume and Open Interest 41,946 259,809 -2,696  
London Sugar(LCE) Weekly Monthly
May24 240308 602.90 605.70 594.40 597.50 -6.60 10,130 39,744 +68 Hover/Click
Aug24 240308 585.90 587.80 578.60 581.30 -6.20 5,246 16,410 +477 Hover/Click
Oct24 240308 580.00 581.50 572.80 574.80 -6.90 3,206 8,710 -304 Hover/Click
Dec24 240308 579.10 580.80 573.40 575.10 -5.80 1,186 6,033 +211 Hover/Click
Mar25 240308 579.30 580.90 574.10 575.70 -5.50 271 6,013 +29 Hover/Click
Total Volume and Open Interest 20,156 80,139 +531  
Cotton(ICE) Weekly Monthly
May24 240308 99.20 101.50 95.28 95.28 -4.00 22,019 131,591 +390 Hover/Click
Jul24 240308 97.48 99.85 93.78 93.92 -3.86 12,147 69,659 -689 Hover/Click
Oct24 240308 88.60 88.75 86.08 86.08 -2.21 35 70 +0 Hover/Click
Dec24 240308 84.11 84.70 82.65 82.99 -1.35 7,467 63,225 +1,561 Hover/Click
Mar25 240308 84.44 84.99 83.41 83.62 -1.05 1,037 5,339 +81 Hover/Click
May25 240308 84.94 84.99 83.99 83.99 -0.80 229 1,183 +22 Hover/Click
Total Volume and Open Interest 43,214 272,739 +1,438  
Crude Oil(NYM) Weekly Monthly
Apr24 240308 79.51 79.98 77.56 78.01 -0.92 371,049 262,295 -1,114 Hover/Click
May24 240308 78.77 79.29 77.05 77.50 -0.82 200,040 203,307 +14,452 Hover/Click
Jun24 240308 78.15 78.66 76.61 77.03 -0.75 157,327 181,324 +565 Hover/Click
Jul24 240308 77.50 78.01 76.10 76.51 -0.69 71,628 114,934 +6,077 Hover/Click
Aug24 240308 76.72 77.31 75.50 75.92 -0.64 33,335 54,932 -1,115 Hover/Click
Sep24 240308 75.98 76.60 74.85 75.29 -0.61 45,355 104,332 +472 Hover/Click
Oct24 240308 75.28 75.89 74.23 74.65 -0.58 12,341 54,370 +260 Hover/Click
Nov24 240308 75.00 75.22 73.86 74.08 -0.56 4,255 43,444 -188 Hover/Click
Dec24 240308 74.22 74.66 73.05 73.51 -0.56 55,496 182,493 +384 Hover/Click
Jan25 240308 73.91 74.00 72.70 72.97 -0.55 2,010 38,780 +141 Hover/Click
Feb25 240308 73.45 73.54 72.23 72.48 -0.55 1,173 24,942 +205 Hover/Click
Mar25 240308 72.69 73.03 71.78 72.04 -0.55 6,841 37,510 +729 Hover/Click
Apr25 240308 72.05 72.05 71.43 71.63 -0.55 1,569 18,702 +1,101 Hover/Click
May25 240308 71.27 71.27 71.27 71.27 -0.54 593 11,419 +61 Hover/Click
Jun25 240308 71.52 71.89 70.48 70.93 -0.52 15,983 78,298 +459 Hover/Click
Jul25 240308 70.55 70.55 70.55 70.55 -0.51 190 14,220 -25 Hover/Click
Total Volume and Open Interest 1,002,221 1,667,506 +24,987  
e-miNY Crude Oil(NYM)
Apr24 240308 79.475 79.975 77.550 78.000 -0.925 9,918 2,581 +449  
May24 240308 78.500 79.275 77.075 77.500 -0.825 971 206 -32  
Jun24 240308 78.125 78.625 76.625 77.025 -0.750 52 304 -7  
Jul24 240308 78.000 78.000 76.125 76.500 -0.700 6 30 -2  
Aug24 240308 76.625 77.200 75.550 75.925 -0.625 3 60 +1  
Sep24 240308 75.200 76.575 74.950 75.300 -0.600 1 72 -1  
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 3 +1  
Dec24 240308 74.250 74.650 73.075 73.500 -0.575 74 157 -28  
Jan25 240308 72.975 72.975 72.975 72.975 -0.550 0 2 +0  
Total Volume and Open Interest 11,026 3,465 +381  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240308 269.81 272.44 262.09 264.09 -5.38 52,036 86,658 -3,559 Hover/Click
May24 240308 263.73 266.02 256.97 258.95 -4.34 40,934 53,133 +1,318 Hover/Click
Jun24 240308 259.61 261.42 253.41 255.31 -3.76 27,003 50,211 +0 Hover/Click
Jul24 240308 257.91 259.41 252.01 253.82 -3.36 8,772 20,238 +217 Hover/Click
Aug24 240308 257.33 258.14 251.31 253.09 -3.13 5,304 19,065 +349 Hover/Click
Sep24 240308 256.68 257.97 251.42 253.16 -3.06 5,003 16,444 -550 Hover/Click
Oct24 240308 257.08 257.84 251.37 253.07 -3.05 2,397 10,944 +188 Hover/Click
Nov24 240308 253.12 256.32 250.64 252.31 -3.03 1,584 8,380 +162 Hover/Click
Dec24 240308 254.18 255.55 249.22 250.84 -2.98 6,635 23,162 +698 Hover/Click
Jan25 240308 253.55 254.21 248.19 249.75 -2.87 792 5,797 -17 Hover/Click
Feb25 240308 248.41 251.72 247.28 248.19 -2.77 529 1,780 -83 Hover/Click
Mar25 240308 245.90 250.11 244.53 246.14 -2.63 798 2,526 +76 Hover/Click
Apr25 240308 244.00 244.00 243.00 243.55 -2.41 443 2,148 +241 Hover/Click
May25 240308 241.69 241.69 241.69 241.69 -2.23 106 937 -1 Hover/Click
Total Volume and Open Interest 152,983 311,121 -951  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240308 256.38 257.67 251.52 252.72 -2.76 49,100 92,492 -4,278 Hover/Click
May24 240308 255.33 256.88 250.97 252.14 -2.52 43,311 71,679 -1,647 Hover/Click
Jun24 240308 252.99 254.21 248.45 249.66 -2.40 26,010 55,548 +1,726 Hover/Click
Jul24 240308 249.69 250.55 244.95 246.08 -2.31 10,277 34,672 +923 Hover/Click
Aug24 240308 244.82 245.80 240.69 241.73 -2.29 6,346 21,614 +850 Hover/Click
Sep24 240308 238.97 240.25 235.04 236.13 -2.30 7,338 31,124 +224 Hover/Click
Oct24 240308 220.10 220.40 215.23 216.44 -2.30 3,074 13,770 +682 Hover/Click
Nov24 240308 213.64 214.06 209.84 210.64 -2.14 1,308 8,668 +72 Hover/Click
Dec24 240308 208.52 209.50 204.86 206.15 -2.04 2,589 20,631 +184 Hover/Click
Jan25 240308 205.94 205.94 203.08 203.62 -2.00 524 5,911 +57 Hover/Click
Total Volume and Open Interest 150,838 367,711 -1,166  
e-miNY RBOB Gasoline(NYM)
Apr24 240308 252.72 252.72 252.72 252.72 -2.76 0 2 +0  
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 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240308 1.796 1.837 1.755 1.805 -0.013 107,219 249,872 -11,202 Hover/Click
May24 240308 1.942 1.955 1.896 1.923 -0.029 72,075 293,591 +4,631 Hover/Click
Jun24 240308 2.191 2.202 2.149 2.170 -0.022 34,234 76,301 -150 Hover/Click
Jul24 240308 2.454 2.480 2.422 2.456 +0.004 26,295 115,051 +76 Hover/Click
Aug24 240308 2.533 2.562 2.502 2.533 +0.004 20,335 47,901 +3,019 Hover/Click
Sep24 240308 2.520 2.555 2.492 2.524 +0.005 15,645 103,780 +1,396 Hover/Click
Oct24 240308 2.592 2.622 2.558 2.591 +0.002 21,024 112,093 +1,030 Hover/Click
Nov24 240308 2.960 2.991 2.932 2.963 -0.003 3,756 48,501 +357 Hover/Click
Dec24 240308 3.453 3.482 3.428 3.454 -0.002 4,378 53,257 +335 Hover/Click
Jan25 240308 3.735 3.766 3.711 3.739 unch 7,674 74,750 +399 Hover/Click
Feb25 240308 3.575 3.601 3.553 3.574 -0.009 2,194 36,555 +146 Hover/Click
Mar25 240308 3.241 3.262 3.223 3.241 -0.011 6,007 69,924 +521 Hover/Click
Apr25 240308 3.034 3.057 3.020 3.039 -0.005 6,015 56,705 +112 Hover/Click
May25 240308 3.089 3.100 3.068 3.083 -0.006 1,888 22,727 +164 Hover/Click
Jun25 240308 3.242 3.269 3.237 3.251 -0.003 890 10,025 +226 Hover/Click
Jul25 240308 3.414 3.441 3.409 3.423 unch 637 17,776 -13 Hover/Click
Total Volume and Open Interest 339,849 1,537,227 +3,910  
Brent Crude Oil(ICE) Weekly Monthly
May24 240308 83.18 83.84 81.71 82.08 -0.88 372,050 541,646 -9,685 Hover/Click
Jun24 240308 82.35 83.10 81.11 81.51 -0.77 258,320 343,599 -3,367 Hover/Click
Jul24 240308 81.79 82.39 80.50 80.92 -0.71 133,850 201,622 -2,767 Hover/Click
Aug24 240308 81.09 81.70 79.87 80.31 -0.67 64,404 117,808 +4,774 Hover/Click
Sep24 240308 80.43 81.00 79.25 79.69 -0.64 61,506 134,170 +3,475 Hover/Click
Oct24 240308 79.77 80.35 78.65 79.09 -0.62 25,982 86,557 +2,244 Hover/Click
Nov24 240308 79.19 79.76 78.10 78.53 -0.61 11,653 64,968 +1,215 Hover/Click
Dec24 240308 78.65 79.20 77.59 78.01 -0.61 65,183 226,145 +2,945 Hover/Click
Jan25 240308 78.18 78.66 77.09 77.50 -0.61 5,367 47,134 +169 Hover/Click
Feb25 240308 77.70 78.13 76.64 77.04 -0.60 4,889 44,282 -495 Hover/Click
Mar25 240308 77.29 77.74 76.25 76.64 -0.60 7,322 30,654 +954 Hover/Click
Apr25 240308 77.16 77.27 75.91 76.28 -0.59 2,005 20,473 +35 Hover/Click
May25 240308 76.26 76.33 75.93 75.93 -0.58 1,578 20,077 +355 Hover/Click
Jun25 240308 76.23 76.62 75.23 75.62 -0.56 10,683 76,591 +419 Hover/Click
Total Volume and Open Interest 1,047,306 2,213,880 +1,225  
Gas Oil(ICE) Weekly Monthly
Mar24 240308 850.25 857.50 823.50 827.00 -18.00 38,681 58,245 -13,947 Hover/Click
Apr24 240308 825.50 831.00 801.00 804.25 -16.00 116,170 174,157 +4,493 Hover/Click
May24 240308 805.00 810.25 784.00 787.25 -13.50 78,582 114,123 +2,105 Hover/Click
Jun24 240308 792.75 797.00 773.75 776.75 -12.00 57,388 96,986 +1,157 Hover/Click
Jul24 240308 784.75 789.00 767.00 770.25 -10.75 15,979 49,849 +209 Hover/Click
Aug24 240308 778.75 783.50 763.25 766.00 -10.00 8,347 43,238 +415 Hover/Click
Sep24 240308 776.75 779.50 760.50 763.50 -9.50 11,879 55,257 +2 Hover/Click
Oct24 240308 773.25 777.50 759.00 761.50 -9.25 6,252 38,949 +503 Hover/Click
Nov24 240308 769.00 770.75 752.75 755.75 -8.75 5,084 23,515 +1,456 Hover/Click
Dec24 240308 760.00 763.25 745.00 748.00 -8.75 22,797 80,742 +297 Hover/Click
Total Volume and Open Interest 369,281 817,001 -1,908  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240308 79.38 79.99 77.57 78.01 -0.92 48,887 72,040 -3,563 Hover/Click
May24 240308 78.74 79.30 77.09 77.50 -0.82 80,388 82,184 +1,868 Hover/Click
Jun24 240308 78.14 78.67 76.62 77.03 -0.75 94,548 89,265 +2,030 Hover/Click
Jul24 240308 77.67 77.94 76.13 76.51 -0.69 48,780 35,784 +1,388 Hover/Click
Aug24 240308 77.07 77.25 75.62 75.92 -0.64 23,704 18,740 +1,442 Hover/Click
Sep24 240308 76.41 76.54 75.04 75.29 -0.61 13,512 41,265 +832 Hover/Click
Oct24 240308 74.81 74.81 74.62 74.65 -0.59 5,185 14,956 +1,788 Hover/Click
Nov24 240308 74.20 74.20 74.03 74.08 -0.56 744 13,365 -34 Hover/Click
Dec24 240308 74.39 74.55 73.21 73.51 -0.56 9,560 84,836 -649 Hover/Click
Jan25 240308 72.94 72.97 72.94 72.97 -0.55 207 8,476 -15 Hover/Click
Feb25 240308 72.48 72.48 72.48 72.48 -0.55 241 3,891 -7 Hover/Click
Mar25 240308 71.75 72.04 71.75 72.04 -0.55 450 5,726 +40 Hover/Click
Apr25 240308 71.63 71.63 71.63 71.63 -0.55 94 3,106 -31 Hover/Click
May25 240308 71.27 71.27 71.27 71.27 -0.54 58 3,706 +25 Hover/Click
Jun25 240308 70.65 70.93 70.65 70.93 -0.52 1,226 19,203 -21 Hover/Click
Jul25 240308 70.55 70.55 70.55 70.55 -0.51 51 3,623 +0 Hover/Click
Total Volume and Open Interest 329,386 578,232 +5,379  
US Dollar Index(ICE) Weekly Monthly
Mar24 240308 102.735 102.865 102.300 102.688 -0.085 20,159 24,660 -308 Hover/Click
Jun24 240308 102.390 102.500 101.950 102.332 -0.085 859 3,744 +277 Hover/Click
Sep24 240308 102.110 102.110 101.978 101.978 -0.085 3 16 +1 Hover/Click
Total Volume and Open Interest 21,021 28,420 -30  
Australian Dollar(CME) Weekly Monthly
Mar24 240308 66.20 66.69 66.15 66.27 +0.03 109,985 216,100 -1,950 Hover/Click
Jun24 240308 66.37 66.87 66.33 66.45 +0.04 3,329 16,170 +964 Hover/Click
Sep24 240308 66.80 66.92 66.48 66.59 +0.03 14 183 +8 Hover/Click
Total Volume and Open Interest 113,408 233,251 -945  
British Pound(CME) Weekly Monthly
Mar24 240308 128.11 128.94 128.02 128.58 +0.51 88,417 200,184 +4,921 Hover/Click
Jun24 240308 128.18 129.00 128.07 128.64 +0.51 1,272 23,015 +506 Hover/Click
Sep24 240308 128.41 128.89 128.13 128.67 +0.51 19 611 -1 Hover/Click
Total Volume and Open Interest 89,985 227,246 +5,520  
Canadian Dollar(CME) Weekly Monthly
Mar24 240308 74.32 74.53 74.09 74.17 -0.16 97,222 167,979 -2,995 Hover/Click
Jun24 240308 74.42 74.62 74.19 74.27 -0.16 4,016 9,996 +579 Hover/Click
Sep24 240308 74.51 74.64 74.30 74.36 -0.15 10 1,758 -3 Hover/Click
Dec24 240308 74.65 74.71 74.38 74.44 -0.15 19 913 +6 Hover/Click
Total Volume and Open Interest 101,387 181,273 -2,424  
Japanese Yen(CME) Weekly Monthly
Mar24 240308 67.69 68.37 67.61 68.10 +0.43 174,409 288,025 -1,456 Hover/Click
Jun24 240308 68.63 69.32 68.55 69.05 +0.44 10,572 27,329 +3,685 Hover/Click
Sep24 240308 69.65 70.21 69.47 69.96 +0.44 87 463 +6 Hover/Click
Total Volume and Open Interest 185,770 316,861 +2,275  
Swiss Franc(CME) Weekly Monthly
Mar24 240308 114.04 114.65 113.95 114.08 -0.01 21,381 74,053 -713 Hover/Click
Jun24 240308 115.18 115.77 115.10 115.20 -0.01 640 1,228 +101 Hover/Click
Sep24 240308 116.30 116.80 116.29 116.29 -0.02 0 83 +0 Hover/Click
Total Volume and Open Interest 22,021 75,554 -612  
EuroFX(CME) Weekly Monthly
Mar24 240308 109.53 109.85 109.22 109.46 -0.05 199,566 673,300 -4,729 Hover/Click
Jun24 240308 109.94 110.26 109.63 109.87 -0.05 12,711 26,723 +4,419 Hover/Click
Sep24 240308 110.23 110.60 110.15 110.29 -0.06 129 1,809 +56 Hover/Click
Total Volume and Open Interest 213,089 706,873 -235  
Mexican Peso(CME) Weekly Monthly
Mar24 240308 591.63 595.75 591.50 594.25 +2.00 60,692 264,778 -406 Hover/Click
Jun24 240308 583.25 587.38 583.25 586.00 +2.13 9,008 36,437 +6,979 Hover/Click
Total Volume and Open Interest 69,803 301,275 +6,605  
Brazilian Real(CME) Weekly Monthly
Apr24 240308 202.00 202.00 200.00 200.35 -1.95 11,207 49,400 +547  
May24 240308 201.10 201.30 199.40 199.75 -1.90 4 16 -2  
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 11,211 49,416 +545  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240308 121~310 122~080 121~060 121~160 -0~070 7,933 30,132 -5,146 Hover/Click
Jun24 240308 121~240 122~090 121~020 121~160 -0~070 523,101 1,474,015 +17,018 Hover/Click
Sep24 240308 121~200 122~020 121~150 121~160 -0~070 11 113 +4 Hover/Click
Total Volume and Open Interest 531,045 1,504,260 +11,876  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240308 111~070 111~175 110~245 111~045 +0~020 4,327 4,585 -1,073 Hover/Click
Jun24 240308 111~220 112~045 111~080 111~235 +0~025 2,312,376 4,244,751 -27,024 Hover/Click
Sep24 240308 112~010 112~250 111~315 112~050 +0~030 47 337 -6 Hover/Click
Total Volume and Open Interest 2,316,750 4,249,673 -28,103  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240308 107~116 107~216 107~014 107~122 +0~026 5,630 11,061 -107 Hover/Click
Jun24 240308 107~216 108~016 107~120 107~240 +0~030 1,393,863 5,785,736 -18,298 Hover/Click
Sep24 240308 108~026 108~026 108~026 108~026 +0~030       Hover/Click
Total Volume and Open Interest 1,399,493 5,796,797 -18,405  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240308 102~085 102~130 102~043 102~090 +0~013 2,851 2,886 +597 Hover/Click
Jun24 240308 102~201 102~262 102~155 102~211 +0~015 759,852 3,623,949 +18,617 Hover/Click
Sep24 240308 103~055 103~055 103~055 103~055 +0~015 0 1 +0 Hover/Click
Total Volume and Open Interest 762,703 3,626,836 +19,214  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240308 94.795 94.805 94.790 94.800 +0.005 64,954 185,024 -7,406  
Jun24 240308 94.965 94.990 94.950 94.975 +0.015 72,367 262,611 -1,512  
Sep24 240308 95.210 95.265 95.195 95.235 +0.035 60,106 209,671 -93  
Dec24 240308 95.490 95.560 95.470 95.520 +0.050 96,211 312,099 +188  
Mar25 240308 95.720 95.820 95.715 95.775 +0.065 49,882 187,517 +11,203  
Jun25 240308 95.920 96.030 95.920 95.985 +0.075 43,248 151,886 +3,890  
Sep25 240308 96.085 96.190 96.085 96.145 +0.075 33,371 122,014 +101  
Dec25 240308 96.215 96.310 96.210 96.260 +0.070 35,976 156,922 +1,704  
Mar26 240308 96.290 96.380 96.285 96.330 +0.060 17,439 100,362 +1,543  
Jun26 240308 96.350 96.435 96.350 96.385 +0.055 14,180 65,475 -1,017  
Sep26 240308 96.400 96.475 96.395 96.425 +0.050 11,962 44,508 -1,762  
Dec26 240308 96.435 96.510 96.430 96.455 +0.045 11,641 54,311 +1,107  
Mar27 240308 96.475 96.540 96.455 96.485 +0.045 4,404 38,377 -698  
Jun27 240308 96.490 96.550 96.485 96.505 +0.040 3,497 28,064 -122  
Sep27 240308 96.510 96.565 96.500 96.515 +0.035 3,042 21,103 +283  
Dec27 240308 96.510 96.565 96.500 96.515 +0.030 4,134 20,806 -205  
Mar28 240308 96.510 96.560 96.500 96.515 +0.030 2,855 10,058 +714  
Jun28 240308 96.515 96.560 96.495 96.515 +0.030 1,278 4,949 +125  
Total Volume and Open Interest 535,274 2,169,651 +8,130  
Ultra T-Bond(CBOT)
Mar24 240308 129~02 129~11 128~03 128~23 -0~05 6,240 12,636 -2,244  
Jun24 240308 130~25 131~17 129~29 130~14 -0~09 324,363 1,593,996 +5,764  
Sep24 240308 131~20 131~20 131~20 131~20 -0~09        
Total Volume and Open Interest 330,603 1,606,632 +3,520  
Ultra 10-Yr T-Note(CBOT)
Mar24 240308 115~220 115~305 115~030 115~165 +0~010 2,927 36,760 -3,672  
Jun24 240308 115~210 116~035 115~040 115~205 +0~010 576,807 2,039,975 -6,445  
Sep24 240308 115~315 115~315 115~315 115~315 +0~010        
Total Volume and Open Interest 579,734 2,076,735 -10,117  
30 Day Federal Funds(CBOT)
Mar24 240308 94.675 94.675 94.673 94.675 +0.003 59,307 210,411 -367  
Apr24 240308 94.685 94.685 94.675 94.680 unch 59,555 516,057 +6,725  
May24 240308 94.735 94.755 94.710 94.735 unch 124,910 376,626 +15,366  
Jun24 240308 94.845 94.875 94.820 94.835 -0.005 12,477 66,731 +144  
Jul24 240308 94.910 94.950 94.880 94.900 -0.005 50,421 176,174 +1,034  
Aug24 240308 95.075 95.130 95.025 95.065 +0.005 28,006 129,862 +373  
Total Volume and Open Interest 363,933 1,651,016 +25,921  
Japanese Govt Bonds(SGX) Weekly Monthly
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
Dec24 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)
Jun24 240308 136.04 137.10 135.78 136.22 +0.30 150,527 237,638 +659  
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 1,158,502 1,371,681 -13,103 Hover/Click
Sep24 240308 134.64 134.64 134.52 134.52 +0.33 42 76 +40 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 +0.37 911,224 1,314,883 -39,476 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 +0.15 831,574 2,149,483 +10,533  
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 4,574 3,002 +57  
Jun24 240308 96.355 96.385 96.355 96.380 +0.030 5,626 2,332 +143  
Sep24 240308 96.735 96.790 96.735 96.780 +0.060 1,135 2,377 +32  
Total Volume and Open Interest 201,743 20,929 +410  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240308 99~15 99~21 99~13 99~13 +0~07 90 62 -10,563 Hover/Click
Jun24 240308 99~21 100~01 99~07 99~18 +0~07 261,772 589,933 -5,021 Hover/Click
Total Volume and Open Interest 261,862 590,312 -15,584  
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 240308 96.075 96.095 96.075 96.080 +0.005 182,979 892,164 -16,117  
Jun24 240308 96.355 96.400 96.350 96.380 +0.030 185,421 692,093 +3,475  
Sep24 240308 96.735 96.810 96.725 96.780 +0.060 143,321 426,784 +1,584  
Total Volume and Open Interest 1,455,703 4,778,283 +6,374  
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 240308 95.74 95.76 95.74 95.76 +0.01 39,595 317,203 -5,998  
Sep24 240308 95.87 95.89 95.86 95.89 +0.02 26,444 229,865 -356  
Dec24 240308 96.00 96.03 96.00 96.03 +0.02 35,315 214,087 +2,637  
Mar25 240308 96.14 96.16 96.13 96.16 +0.03 14,485 123,032 +1,072  
Jun25 240308 96.23 96.27 96.23 96.27 +0.04 16,260 107,373 +1,245  
Sep25 240308 96.31 96.34 96.30 96.34 +0.03 7,454 81,531 +1,509  
Dec25 240308 96.36 96.40 96.36 96.40 +0.03 11,095 83,085 -129  
Mar26 240308 96.39 96.43 96.39 96.43 +0.03 7,388 16,432 +3,848  
Jun26 240308 96.39 96.42 96.38 96.42 +0.03 415 1,948 +159  
Total Volume and Open Interest 177,023 1,335,785 -3,532  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240308 95.98 96.04 95.97 96.02 +0.04 224,798 1,134,734 +17,906  
Jun24 240308 95.98 96.02 95.98 96.02 +0.04 33,852 34,239 +32,758  
Total Volume and Open Interest 258,650 1,168,973 +50,664  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240308 96.36 96.40 96.36 96.40 +0.03 225,177 833,118 -3,091  
Jun24 240308 96.42 96.45 96.41 96.44 +0.02 1,863 5,250 +1,613  
Total Volume and Open Interest 227,040 838,368 -1,478  
Gold(CMX) Weekly Monthly
Apr24 240308 2166.6 2203.0 2161.2 2185.5 +20.3 319,763 336,188 +5,727 Hover/Click
Jun24 240308 2187.2 2223.3 2182.1 2206.3 +20.4 34,244 97,646 +9,489 Hover/Click
Aug24 240308 2207.4 2242.4 2202.6 2225.3 +20.6 1,663 26,541 +218 Hover/Click
Oct24 240308 2219.3 2260.8 2219.3 2243.9 +20.6 785 6,722 +100 Hover/Click
Dec24 240308 2244.7 2279.0 2237.9 2262.4 +20.8 1,288 13,449 -15 Hover/Click
Feb25 240308 2268.2 2282.1 2268.2 2280.3 +20.9 51 1,539 +9 Hover/Click
Apr25 240308 2304.1 2304.1 2295.5 2295.5 +20.9 12 663 +10 Hover/Click
Jun25 240308 2309.5 2326.8 2309.5 2311.7 +20.9 1 836 +1 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 0 10 +0 Hover/Click
Dec25 240308 2345.0 2368.7 2345.0 2354.5 +20.9 1 1,537 +0 Hover/Click
Total Volume and Open Interest 358,421 487,332 +15,716  
Silver(CMX) Weekly Monthly
Mar24 240308 2450.5 2450.5 2430.0 2433.9 -3.1 129 747 -70 Hover/Click
May24 240308 2454.5 2486.0 2438.0 2454.9 -2.9 83,298 113,157 -69 Hover/Click
Jul24 240308 2477.0 2507.0 2461.0 2477.3 -2.8 3,284 13,551 +555 Hover/Click
Sep24 240308 2502.0 2521.5 2487.0 2499.2 -3.0 738 6,961 +181 Hover/Click
Dec24 240308 2537.0 2557.5 2517.5 2530.0 -2.9 385 6,085 +97 Hover/Click
Mar25 240308 2559.6 2559.6 2559.6 2559.6 -2.3 18 393 -13 Hover/Click
May25 240308 2584.9 2584.9 2584.9 2584.9 +4.9 0 3 +0 Hover/Click
Total Volume and Open Interest 88,282 141,744 +718  
Platinum(NYMEX) Weekly Monthly
Apr24 240308 925.5 931.8 911.3 914.8 -8.6 35,688 70,665 -3,283 Hover/Click
Jul24 240308 933.8 940.7 920.6 924.2 -8.6 3,885 18,171 +714 Hover/Click
Oct24 240308 940.9 948.6 930.0 933.4 -7.2 952 3,943 -35 Hover/Click
Jan25 240308 948.0 955.0 938.9 942.2 -6.4 415 1,414 +26 Hover/Click
Total Volume and Open Interest 40,946 94,237 -2,577  
Palladium(NYMEX) Weekly Monthly
Mar24 240308 1016.00 1016.00 1016.00 1016.00 -15.00 12 14 -7 Hover/Click
Jun24 240308 1047.50 1074.00 1017.00 1025.30 -17.10 7,828 20,604 -515 Hover/Click
Sep24 240308 1032.70 1032.70 1032.70 1032.70 -17.00 58 117 +5 Hover/Click
Total Volume and Open Interest 7,931 20,772 -525  
Copper(CMX) Weekly Monthly
Mar24 240308 391.75 393.20 387.80 388.50 -3.45 987 3,076 -275 Hover/Click
May24 240308 392.55 394.65 388.15 389.15 -3.45 69,936 123,163 +3,721 Hover/Click
Jul24 240308 394.35 396.45 390.30 391.25 -3.35 9,271 38,130 +1,167 Hover/Click
Sep24 240308 396.45 398.00 392.15 393.05 -3.25 5,524 19,582 +1,185 Hover/Click
Dec24 240308 397.90 399.35 393.95 394.85 -3.15 2,081 14,184 +473 Hover/Click
Total Volume and Open Interest 88,450 205,035 +6,474  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240308 38847 39008 38630 38756 -70 163,074 94,111 -2,623 Hover/Click
Jun24 240308 39251 39446 39075 39193 -68 2,550 2,873 +466 Hover/Click
Sep24 240308 39460 39678 39460 39460 -51 4 18 +4 Hover/Click
Dec24 240308 39436 39662 39436 39436 -78 0 1 +0 Hover/Click
Total Volume and Open Interest 165,628 97,003 -2,153  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240308 5159.25 5193.00 5121.75 5129.00 -32.75 1,996,223 2,199,235 -47,359 Hover/Click
Jun24 240308 5221.75 5257.25 5185.25 5192.50 -32.25 95,582 172,008 +49,343 Hover/Click
Sep24 240308 5276.25 5311.50 5240.75 5247.25 -32.75 617 4,600 +151 Hover/Click
Dec24 240308 5335.00 5363.75 5293.75 5297.25 -33.00 352 3,289 +144 Hover/Click
Total Volume and Open Interest 2,092,774 2,379,976 +2,279  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240308 18279.00 18436.50 18012.50 18046.75 -269.50 806,131 285,008 +4,521 Hover/Click
Jun24 240308 18526.00 18691.25 18260.75 18297.25 -269.25 11,284 9,607 +1,394 Hover/Click
Sep24 240308 18732.00 18901.25 18485.75 18513.00 -270.00 73 234 +35 Hover/Click
Total Volume and Open Interest 817,488 294,997 +5,950  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240308 2972.30 2997.60 2946.00 2953.40 -16.70 15,281 37,094 -1,182 Hover/Click
Jun24 240308 3006.60 3030.60 2979.80 2986.90 -15.50 278 218 +181 Hover/Click
Sep24 240308 3000.20 3000.20 3000.20 3000.20 -16.70       Hover/Click
Total Volume and Open Interest 15,559 37,312 -1,001  
Volatility Index(CBOE)
Mar24 240308 14.65 15.75 14.20 15.08 +0.46 80,908 136,615 -1,457  
Apr24 240308 15.57 16.45 15.30 15.95 +0.33 52,617 114,371 +6,783  
May24 240308 16.30 16.98 16.05 16.50 +0.17 14,480 50,540 +586  
Jun24 240308 16.75 17.42 16.60 16.98 +0.18 6,160 24,670 +280  
Total Volume and Open Interest 164,905 371,848 +7,350  
S & P 600(CME)
Mar24 240308 1311.60 1327.70 1308.60 1311.60 -1.40 1 718 +1  
Jun24 240308 1327.10 1342.80 1323.70 1327.10 -1.60        
Total Volume and Open Interest 1 718 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240308 2088.50 2121.40 2070.70 2084.60 -2.10 187,028 512,743 -66 Hover/Click
Jun24 240308 2111.60 2146.00 2095.00 2109.30 -1.90 3,591 5,772 +1,457 Hover/Click
Sep24 240308 2127.80 2162.80 2127.80 2127.80 -2.10 0 19 +0 Hover/Click
Total Volume and Open Interest 190,619 518,534 +1,391  
Nikkei 225(CME)
Jun24 240308 39630 39860 38825 38875 -750 6,776 17,453 +1,672  
Sep24 240308 39005 39005 38975 39005 -765        
Total Volume and Open Interest 14,967 25,384 -183  
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 240308 39535 39765 39310 39510 +150 284,237 147,849 +45,317  
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 240308 39540 39770 39310 39510 +150 84,593 189,763 +41,797  
Sep24 240308 39550 39700 39280 39470 +150 48 2,142 +55  
Total Volume and Open Interest 185,231 354,350 +210  
Nikkei 225(CME) Yen
Mar24 240307 40320 40480 39160 39765 -565 53,464 34,041 -13,275  
Jun24 240308 39535 39765 38745 38785 -745 25,840 39,861 +8,038  
Sep24 240308 38925 38925 38885 38925 -845 0 1 +0  
Total Volume and Open Interest 51,268 72,922 +7,057  
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 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240308 8031.5 8054.0 8002.0 8033.0 +9.5 46,720 173,968 -3,314  
Apr24 240308 8050.0 8069.0 8024.5 8053.5 +9.5 6,376 9,235 +6,120  
May24 240308 7982.5 7982.5 7982.5 7982.5 +9.5        
Jun24 240308 7929.0 7953.0 7927.0 7938.5 +9.0 19 455 +260  
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 53,115 183,668 +3,066  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240308 16241 16527 16216 16345 +104 136,316 128,184 -3,273  
Apr24 240308 16293 16576 16286 16405 +107 955 4,795 -74  
May24 240308 16379 16379 16379 16379 +104 0 279 +0  
Total Volume and Open Interest 137,615 145,047 -3,242  
DAX(EUREX) Weekly Monthly
Mar24 240308 17882.0 17925.0 17756.0 17830.0 -50.0 44,106 72,201 -750  
Jun24 240308 18155.0 18204.0 18044.0 18119.0 -43.0 668 1,565 +432  
Sep24 240308 18287.0 18287.0 18287.0 18287.0 -46.0 0 9 +0  
Total Volume and Open Interest 44,774 73,896 -318  
Mini-DAX(EUREX)
Mar24 240308 17883.0 17924.0 17756.0 17830.0 -50.0 26,112 13,502 -540  
Jun24 240308 18180.0 18200.0 18045.0 18119.0 -43.0 145 458 +19  
Sep24 240308 18287.0 18287.0 18287.0 18287.0 -46.0 0 1 +0  
Total Volume and Open Interest 26,257 13,961 -521  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240308 4982 4996 4941 4967 -14 819,528 2,602,105 +36,271  
Jun24 240308 4943 4950 4897 4923 -14 137,494 245,806 +27,404  
Sep24 240308 4970 4970 4960 4960 -14 0 3,594 -725  
Total Volume and Open Interest 957,202 2,865,847 +63,130  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240308 11554 11616 11536 11606 +75 29,403 169,999 +3,096  
Jun24 240308 11445 11510 11432 11503 +79 2,268 11,758 +1,453  
Sep24 240308 11529 11536 11529 11536 +80 0 2 +0  
Total Volume and Open Interest 31,671 181,922 +4,549  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240308 7694.50 7717.00 7646.50 7662.50 -41.00 99,835 530,926 -1,529  
Jun24 240308 7732.00 7743.50 7676.00 7691.50 -40.50 2,919 4,783 +1,749  
Sep24 240308 7711.50 7711.50 7711.50 7711.50 -40.50 0 96 +0  
Total Volume and Open Interest 102,754 536,370 +220  
SPI 200(SFE) Weekly Monthly
Mar24 240308 7771.0 7861.0 7755.0 7858.0 +89.0 39,722 289,173 +1,874  
Jun24 240308 7819.0 7908.0 7819.0 7908.0 +89.0 19 277 -9  
Sep24 240308 7875.0 7875.0 7875.0 7875.0 +89.0 0 1 +0  
Total Volume and Open Interest 39,741 289,495 +1,865  
FTSE MIB(ISE)
Mar24 240308 33480.00 33535.00 33315.00 33434.00 -9.00 18,964 111,659 -156  
Jun24 240308 32895.00 32970.00 32780.00 32867.00 -9.00 4,021 9,872 +2,549  
Sep24 240308 32997.00 32997.00 32997.00 32997.00 +1.00 0 5 +0  
Total Volume and Open Interest 22,985 121,536 +2,393  
KOSPI 200(KFE)
Mar24 240308 360.55 363.30 360.10 362.15 +5.05 192,630 287,149 -1,490  
Jun24 240308 361.50 364.45 361.30 362.75 +4.50 1,038 40,801 +1,479  
Sep24 240308 366.20 366.20 363.70 365.65 +6.15 0 8,488 +800  
Total Volume and Open Interest 193,673 355,219 +1,241  
GSCI(CME) Weekly Monthly
Mar24 240308 560.80 565.65 557.05 559.70 -3.05 10 769 +5  
Apr24 240308 568.90 568.90 558.10 560.30 -1.75 11 94 +11  
May24 240308 557.80 557.80 557.80 557.80 -6.75        
Total Volume and Open Interest 21 863 +16  
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