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 Mon March 11, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240311 1170.00 1170.75 1164.75 1165.00 -5.50 199 139 -150 Hover/Click
May24 240311 1185.25 1189.25 1175.00 1179.25 -4.75 192,517 346,116 -2,896 Hover/Click
Jul24 240311 1196.00 1199.75 1186.00 1191.75 -3.75 83,594 174,117 -602 Hover/Click
Aug24 240311 1191.00 1192.75 1180.00 1186.75 -2.25 10,148 27,254 +402 Hover/Click
Sep24 240311 1178.50 1180.25 1169.00 1175.00 -2.00 6,767 14,101 +107 Hover/Click
Nov24 240311 1174.00 1177.00 1166.25 1172.75 -1.00 50,591 125,392 -1,517 Hover/Click
Jan25 240311 1183.00 1186.00 1175.75 1182.50 -0.75 6,238 13,097 +621 Hover/Click
Mar25 240311 1180.00 1182.75 1173.00 1179.25 -1.00 4,789 16,886 +652 Hover/Click
May25 240311 1183.00 1184.25 1175.25 1181.00 -0.75 3,443 7,743 -495 Hover/Click
Jul25 240311 1183.50 1189.50 1181.25 1186.50 -0.75 1,324 3,320 +0 Hover/Click
Aug25 240311 1181.50 1181.50 1181.00 1181.50 -0.50 0 18 +0 Hover/Click
Sep25 240311 1162.25 1162.25 1162.25 1162.25 +0.50 0 28 +0 Hover/Click
Nov25 240311 1153.00 1155.75 1148.00 1152.75 -1.00 542 3,709 -7 Hover/Click
Jan26 240311 1161.75 1161.75 1161.75 1161.75 -0.75 0 13 +0 Hover/Click
Total Volume and Open Interest 360,156 732,195 -3,884  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240311 335.90 343.30 331.10 337.10 -4.20 418 233 -153 Hover/Click
May24 240311 342.10 343.00 336.40 337.20 -4.20 83,283 234,340 -940 Hover/Click
Jul24 240311 345.00 345.60 339.40 340.70 -3.80 44,732 113,090 +2,635 Hover/Click
Aug24 240311 345.10 345.80 339.80 341.20 -3.70 11,319 27,198 +949 Hover/Click
Sep24 240311 346.00 346.10 340.40 342.00 -3.40 5,405 19,835 +137 Hover/Click
Oct24 240311 345.30 346.00 340.30 341.90 -3.40 3,741 14,742 -338 Hover/Click
Dec24 240311 348.40 349.00 343.20 344.90 -3.30 13,424 49,799 +767 Hover/Click
Jan25 240311 349.40 350.10 344.40 346.10 -3.40 1,089 5,411 +244 Hover/Click
Mar25 240311 348.70 349.70 344.20 345.90 -3.50 456 3,625 +74 Hover/Click
May25 240311 350.60 350.60 345.10 346.30 -3.80 182 1,475 +99 Hover/Click
Total Volume and Open Interest 164,213 472,501 +3,489  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240311 46.00 46.09 46.00 46.05 +0.45 122 136 -54 Hover/Click
May24 240311 46.22 46.90 46.12 46.64 +0.47 113,518 242,006 -798 Hover/Click
Jul24 240311 46.70 47.36 46.61 47.12 +0.47 51,031 138,778 +243 Hover/Click
Aug24 240311 46.56 47.21 46.51 47.00 +0.47 8,080 33,062 -172 Hover/Click
Sep24 240311 46.39 46.99 46.29 46.82 +0.50 4,989 20,468 -99 Hover/Click
Oct24 240311 46.20 46.72 46.00 46.58 +0.55 3,512 16,471 +242 Hover/Click
Dec24 240311 45.98 46.69 45.95 46.55 +0.55 14,502 76,670 +816 Hover/Click
Jan25 240311 46.14 46.73 46.01 46.60 +0.56 2,183 7,494 +661 Hover/Click
Mar25 240311 46.35 46.72 46.01 46.61 +0.57 1,340 5,642 +374 Hover/Click
May25 240311 46.77 46.81 46.13 46.71 +0.57 406 2,239 +89 Hover/Click
Total Volume and Open Interest 201,103 547,334 +1,806  
Canola(WCE) Weekly Monthly
Mar24 240311 605.5 605.5 605.5 605.5 +6.1       Hover/Click
May24 240311 609.3 621.7 608.8 615.7 +6.1 20,620 172,090 -2,744 Hover/Click
Jul24 240311 618.0 628.4 617.2 623.3 +5.6 11,629 79,992 +550 Hover/Click
Nov24 240311 624.0 633.2 622.9 629.0 +5.5 5,536 47,690 +1,940 Hover/Click
Jan25 240311 629.0 638.9 628.4 636.4 +6.9 241 2,377 +52 Hover/Click
Mar25 240311 640.3 643.6 639.6 642.1 +8.2 24 120 +6 Hover/Click
Total Volume and Open Interest 38,054 302,291 -196  
Corn(CBOT) Weekly Monthly
Mar24 240311 421.75 428.50 419.75 428.25 +2.00 755 905 -501 Hover/Click
May24 240311 438.50 443.00 433.25 441.75 +2.00 194,454 630,493 -9,590 Hover/Click
Jul24 240311 450.25 455.00 445.50 453.75 +2.00 112,630 338,600 +11,421 Hover/Click
Sep24 240311 456.50 461.50 453.75 460.50 +1.25 30,482 197,111 +2,695 Hover/Click
Dec24 240311 470.75 473.75 466.50 472.75 +0.75 50,198 286,592 +5,200 Hover/Click
Mar25 240311 482.00 486.25 479.00 485.25 +1.00 5,795 36,177 +526 Hover/Click
May25 240311 488.50 492.25 485.00 491.50 +1.25 1,095 5,214 +9 Hover/Click
Jul25 240311 490.75 494.25 487.25 493.25 +1.00 738 8,050 +237 Hover/Click
Sep25 240311 480.50 482.50 477.00 481.50 +0.75 44 1,225 +2 Hover/Click
Dec25 240311 481.75 484.25 478.75 483.25 +0.75 785 16,647 +242 Hover/Click
Total Volume and Open Interest 397,019 1,522,436 +10,244  
Wheat(CBOT) Weekly Monthly
Mar24 240311 526.75 537.50 526.00 537.50 +10.75 15 50 -229 Hover/Click
May24 240311 539.50 550.25 523.50 547.25 +9.50 73,290 202,263 -976 Hover/Click
Jul24 240311 550.25 563.25 537.75 561.00 +10.75 34,796 109,054 -1,233 Hover/Click
Sep24 240311 565.00 576.75 552.75 575.00 +10.50 14,274 38,763 -632 Hover/Click
Dec24 240311 584.00 595.50 571.50 594.00 +11.25 6,925 36,800 +8 Hover/Click
Mar25 240311 597.75 612.50 588.75 610.75 +11.25 1,441 6,701 +37 Hover/Click
Total Volume and Open Interest 131,496 397,312 -2,953  
Wheat(KCBT) Weekly Monthly
Mar24 240311 607.00 618.50 607.00 618.50 +10.00 2 20 +0 Hover/Click
May24 240311 588.00 603.00 573.25 598.75 +10.00 26,382 118,333 +217 Hover/Click
Jul24 240311 572.75 590.25 560.75 587.75 +13.50 21,269 80,649 +2,964 Hover/Click
Sep24 240311 581.00 597.25 568.50 595.00 +13.75 7,334 33,538 -308 Hover/Click
Dec24 240311 597.25 613.50 585.50 611.00 +13.00 5,890 29,510 +304 Hover/Click
Mar25 240311 608.75 626.50 600.50 624.75 +12.25 288 1,762 +44 Hover/Click
May25 240311 629.50 633.50 609.25 633.25 +12.00 9 643 +4 Hover/Click
Total Volume and Open Interest 61,183 264,798 +3,223  
Wheat(MGE) Weekly Monthly
Mar24 240311 667.00 667.00 667.00 667.00 +9.50 0 4 -8 Hover/Click
May24 240311 662.00 673.75 653.25 670.00 +7.25 4,124 40,002 -381 Hover/Click
Jul24 240311 665.75 677.25 656.75 673.50 +7.25 1,843 14,285 +474 Hover/Click
Sep24 240311 670.50 681.75 663.75 678.75 +7.25 392 6,986 +22 Hover/Click
Dec24 240311 680.00 694.50 680.00 691.50 +7.25 69 3,557 +27 Hover/Click
Mar25 240311 696.00 705.25 696.00 703.25 +7.00 0 208 +0 Hover/Click
Total Volume and Open Interest 6,428 65,076 +134  
Oats(CBOT) Weekly Monthly
Mar24 240311 377.75 377.75 377.75 377.75 +8.00 0 2 +0 Hover/Click
May24 240311 365.75 371.75 363.00 370.75 +8.00 247 2,457 -22 Hover/Click
Jul24 240311 359.50 363.50 357.25 363.00 +8.75 9 330 +4 Hover/Click
Sep24 240311 355.75 355.75 355.75 355.75 +8.75 0 10 +0 Hover/Click
Total Volume and Open Interest 257 2,978 -18  
Rough Rice(CBOT) Weekly Monthly
Mar24 240311 17.44 17.44 17.44 17.44 -0.07 11 23 +9 Hover/Click
May24 240311 17.88 18.00 17.82 17.83 -0.05 501 8,974 -117 Hover/Click
Jul24 240311 18.05 18.10 18.05 18.05 -0.05 54 571 -2 Hover/Click
Sep24 240311 14.59 14.59 14.50 14.52 -0.06 54 2,044 +8 Hover/Click
Total Volume and Open Interest 637 11,698 -90  
Live Cattle(CME) Weekly Monthly
Apr24 240311 187.500 188.380 186.985 187.600 unch 41,222 109,545 -7,999 Hover/Click
Jun24 240311 183.380 183.380 182.300 183.035 -0.400 28,021 88,165 +2,934 Hover/Click
Aug24 240311 182.200 182.380 181.250 182.050 -0.200 12,517 48,037 +408 Hover/Click
Oct24 240311 185.500 185.500 184.630 185.285 -0.265 6,979 32,604 +755 Hover/Click
Dec24 240311 189.235 189.400 188.600 189.250 -0.250 4,617 19,657 +654 Hover/Click
Feb25 240311 192.500 192.650 191.850 192.485 -0.265 927 8,290 +84 Hover/Click
Total Volume and Open Interest 94,979 314,168 -2,955  
Feeder Cattle(CME) Weekly Monthly
Mar24 240311 249.200 249.200 248.100 248.250 -0.950 2,416 5,458 -290 Hover/Click
Apr24 240311 253.985 254.000 252.650 253.100 -1.000 8,981 16,190 -1,082 Hover/Click
May24 240311 256.750 256.750 254.750 255.380 -1.370 5,794 15,146 +670 Hover/Click
Aug24 240311 268.500 268.500 266.380 267.275 -1.075 2,339 10,813 +216 Hover/Click
Sep24 240311 269.200 269.275 267.600 268.775 -0.560 762 3,441 -7 Hover/Click
Oct24 240311 268.880 270.100 268.050 269.585 -0.115 706 3,950 -3 Hover/Click
Nov24 240311 267.935 269.600 267.630 269.335 +0.385 344 2,253 +91 Hover/Click
Total Volume and Open Interest 21,387 58,430 -394  
Lean Hogs(CME) Weekly Monthly
Apr24 240311 84.700 84.930 83.150 83.280 -1.100 30,285 64,101 -7,058 Hover/Click
May24 240311 91.350 92.050 90.600 90.600 -0.750 675 5,683 +106  
Jun24 240311 101.800 102.530 100.980 101.050 -0.780 23,696 67,190 +5,048 Hover/Click
Jul24 240311 103.680 104.450 103.000 103.080 -0.620 6,207 30,069 +1,014 Hover/Click
Aug24 240311 102.280 103.150 102.000 102.100 -0.250 5,784 31,407 +459 Hover/Click
Oct24 240311 86.080 86.780 86.000 86.300 +0.220 4,032 31,051 +212 Hover/Click
Dec24 240311 77.380 77.780 77.330 77.530 +0.050 2,462 19,911 +667 Hover/Click
Feb25 240311 80.100 80.350 79.950 80.200 +0.100 574 3,724 +152 Hover/Click
Total Volume and Open Interest 73,738 254,658 +608  
Class III Milk(CME) Weekly Monthly
Mar24 240311 16.53 16.57 16.46 16.47 -0.10 291 4,141 -69 Hover/Click
Apr24 240311 16.08 16.23 15.89 15.92 -0.16 718 6,280 +88 Hover/Click
May24 240311 16.59 16.69 16.34 16.34 -0.14 212 3,410 +56 Hover/Click
Jun24 240311 17.30 17.37 17.12 17.13 -0.07 170 2,078 +41 Hover/Click
Jul24 240311 17.79 17.82 17.70 17.77 +0.04 21 1,335 -2 Hover/Click
Aug24 240311 18.20 18.22 18.08 18.15 +0.05 20 1,210 -10 Hover/Click
Sep24 240311 18.42 18.42 18.35 18.42 +0.10 31 1,030 -2 Hover/Click
Oct24 240311 18.38 18.38 18.38 18.38 unch 17 866 -7 Hover/Click
Nov24 240311 18.30 18.30 18.30 18.30 unch 9 962 +1 Hover/Click
Dec24 240311 18.00 18.00 18.00 18.00 +0.02 2 836 +1 Hover/Click
Jan25 240311 18.00 18.00 18.00 18.00 +0.01 2 270 +2 Hover/Click
Feb25 240311 18.00 18.00 17.99 18.00 unch 1 208 +1 Hover/Click
Mar25 240311 18.00 18.00 18.00 18.00 unch 1 218 +1 Hover/Click
Total Volume and Open Interest 1,496 23,117 +101  
Cocoa(ICE) Weekly Monthly
Mar24 240311 7329 7329 7329 7329 +332 1 8 -10 Hover/Click
May24 240311 6437 6779 6419 6728 +332 16,158 80,109 -410 Hover/Click
Jul24 240311 6040 6339 6033 6284 +284 6,535 43,605 +29 Hover/Click
Sep24 240311 5690 5884 5681 5841 +184 6,338 32,311 +257 Hover/Click
Dec24 240311 5390 5545 5389 5478 +107 2,861 30,222 +43 Hover/Click
Mar25 240311 5180 5290 5180 5216 +65 1,327 13,190 +105 Hover/Click
May25 240311 5027 5101 5027 5030 +30 418 4,095 +32 Hover/Click
Total Volume and Open Interest 33,907 206,482 +60  
Coffee "C"(ICE) Weekly Monthly
Mar24 240311 193.30 194.90 191.50 194.35 +2.95 3 291 -1 Hover/Click
May24 240311 185.00 185.95 182.25 185.00 -0.20 30,239 103,971 -5,126 Hover/Click
Jul24 240311 183.25 183.95 180.85 183.15 -0.30 17,361 53,002 +65 Hover/Click
Sep24 240311 182.70 183.10 180.35 182.50 -0.40 6,346 28,299 +582 Hover/Click
Dec24 240311 182.30 182.80 180.05 182.30 -0.35 3,846 20,043 +56 Hover/Click
Mar25 240311 182.45 182.95 180.55 182.45 -0.35 586 7,659 -74 Hover/Click
Total Volume and Open Interest 58,554 217,142 -4,497  
Orange Juice(ICE) Weekly Monthly
Mar24 240308 357.15 357.15 357.15 357.15 -10.00 3 293 -2 Hover/Click
May24 240311 357.70 368.85 350.50 353.90 -7.15 417 6,309 -149 Hover/Click
Jul24 240311 351.85 358.45 347.75 351.35 -3.45 88 1,092 +7 Hover/Click
Sep24 240311 347.30 354.25 345.00 348.65 -2.05 20 441 +7 Hover/Click
Nov24 240311 339.75 343.00 339.75 343.00 -1.70 0 13 +0 Hover/Click
Jan25 240311 335.50 335.50 335.50 335.50 -1.70 0 43 +0 Hover/Click
Total Volume and Open Interest 525 7,900 -428  
Sugar #11(ICE) Weekly Monthly
May24 240311 21.18 21.99 21.13 21.95 +0.80 36,017 292,539 +1,225 Hover/Click
Jul24 240311 20.99 21.73 20.92 21.69 +0.76 23,597 197,593 +1,670 Hover/Click
Oct24 240311 21.05 21.74 20.99 21.70 +0.70 13,865 141,587 -1,724 Hover/Click
Mar25 240311 21.26 21.93 21.26 21.89 +0.63 5,691 83,991 +587 Hover/Click
May25 240311 20.66 21.22 20.66 21.19 +0.53 2,140 38,144 +314 Hover/Click
Jul25 240311 20.24 20.71 20.24 20.66 +0.42 915 25,936 -141 Hover/Click
Oct25 240311 20.09 20.48 20.09 20.43 +0.34 292 22,990 -29 Hover/Click
Mar26 240311 20.24 20.50 20.24 20.45 +0.28 52 9,898 +14 Hover/Click
May26 240311 19.60 19.77 19.60 19.77 +0.23 13 3,724 -2 Hover/Click
Total Volume and Open Interest 82,611 823,236 +1,935  
London Cocoa(LCE) Weekly Monthly
Mar24 240311 5530 5948 5530 5947 +398 984 8,322 -604 Hover/Click
May24 240311 5259 5537 5213 5516 +285 9,885 57,922 +501 Hover/Click
Jul24 240311 4852 5091 4808 5067 +244 5,731 46,340 -550 Hover/Click
Sep24 240311 4572 4730 4532 4715 +168 3,596 42,787 -368 Hover/Click
Dec24 240311 4315 4400 4271 4381 +99 3,220 44,460 -108 Hover/Click
Mar25 240311 4140 4198 4116 4176 +63 1,884 46,100 -426 Hover/Click
May25 240311 4001 4046 3990 4008 +35 506 5,780 -52 Hover/Click
Total Volume and Open Interest 26,091 255,219 -1,513  
London Sugar(LCE) Weekly Monthly
May24 240311 601.00 618.70 600.80 617.10 +19.60 5,659 39,096 +613 Hover/Click
Aug24 240311 583.60 600.90 583.60 599.60 +18.30 1,845 16,361 +187 Hover/Click
Oct24 240311 577.70 593.00 577.60 592.10 +17.30 1,521 8,739 +57 Hover/Click
Dec24 240311 580.30 591.60 579.60 590.90 +15.80 402 6,143 +89 Hover/Click
Mar25 240311 580.00 591.60 580.00 591.00 +15.30 135 5,842 -65 Hover/Click
Total Volume and Open Interest 9,649 79,471 +917  
Cotton(ICE) Weekly Monthly
May24 240311 94.86 97.53 94.55 95.06 -0.22 30,104 127,299 -3,574 Hover/Click
Jul24 240311 93.54 96.46 93.54 94.34 +0.42 20,305 68,994 -315 Hover/Click
Oct24 240311 86.09 86.58 86.09 86.58 +0.50 37 68 -3 Hover/Click
Dec24 240311 83.08 83.99 82.70 83.27 +0.28 10,325 66,166 +954 Hover/Click
Mar25 240311 83.58 84.47 83.51 83.89 +0.27 1,345 5,807 +227 Hover/Click
May25 240311 84.36 84.66 83.99 84.23 +0.24 255 1,297 +101 Hover/Click
Total Volume and Open Interest 62,452 271,334 -2,623  
Crude Oil(NYM) Weekly Monthly
Apr24 240311 77.80 78.47 76.79 77.93 -0.08 347,533 219,811 -24,501 Hover/Click
May24 240311 77.23 78.03 76.43 77.53 +0.03 175,730 239,155 +16,319 Hover/Click
Jun24 240311 76.93 77.59 76.07 77.14 +0.11 122,367 190,565 +4,911 Hover/Click
Jul24 240311 76.36 77.09 75.64 76.69 +0.18 52,990 124,644 +2,530 Hover/Click
Aug24 240311 75.69 76.48 75.11 76.15 +0.23 21,521 59,461 -64 Hover/Click
Sep24 240311 75.12 75.82 74.50 75.55 +0.26 34,378 107,485 +1,488 Hover/Click
Oct24 240311 74.23 75.20 73.90 74.95 +0.30 8,863 56,551 +1,167 Hover/Click
Nov24 240311 73.54 74.61 73.43 74.40 +0.32 5,425 44,859 +745 Hover/Click
Dec24 240311 73.38 74.07 72.81 73.85 +0.34 44,607 186,040 +3,289 Hover/Click
Jan25 240311 72.73 73.42 72.54 73.33 +0.36 3,517 37,668 -630 Hover/Click
Feb25 240311 72.32 73.05 72.05 72.86 +0.38 3,479 25,988 +748 Hover/Click
Mar25 240311 71.67 72.45 71.59 72.45 +0.41 6,599 37,628 -1,336 Hover/Click
Apr25 240311 71.87 72.47 71.54 72.06 +0.43 1,367 20,288 +248 Hover/Click
May25 240311 71.70 71.70 71.21 71.70 +0.43 787 11,262 -180 Hover/Click
Jun25 240311 70.80 71.58 70.40 71.38 +0.45 6,818 79,058 +65 Hover/Click
Jul25 240311 71.01 71.01 71.01 71.01 +0.46 262 14,266 -38 Hover/Click
Total Volume and Open Interest 852,285 1,700,141 +6,729  
e-miNY Crude Oil(NYM)
Apr24 240311 78.000 78.450 76.800 77.925 -0.075 8,281 2,046 -238  
May24 240311 77.425 78.025 76.450 77.525 +0.025 831 257 -25  
Jun24 240311 76.875 77.550 76.100 77.150 +0.125 87 179 +17  
Jul24 240311 76.225 77.050 75.650 76.700 +0.200 4 32 +1  
Aug24 240311 76.150 76.400 75.200 76.150 +0.225 13 59 -3  
Sep24 240311 75.550 75.725 74.600 75.550 +0.250 1 73 +1  
Oct24 240311 74.950 75.100 74.025 74.950 +0.300 3 10 -1  
Nov24 240311 73.925 74.500 73.475 74.400 +0.325 2 3 +1  
Dec24 240311 73.000 74.050 72.825 73.850 +0.350 94 210 +32  
Jan25 240311 73.325 73.325 73.325 73.325 +0.350 0 2 +0  
Total Volume and Open Interest 9,316 2,910 -215  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240311 263.00 266.43 258.83 265.18 +1.09 50,367 79,928 -1,786 Hover/Click
May24 240311 257.30 261.80 254.83 260.61 +1.66 41,436 60,506 +2,815 Hover/Click
Jun24 240311 254.02 258.14 251.73 257.08 +1.77 20,030 51,607 +509 Hover/Click
Jul24 240311 252.51 256.56 250.56 255.67 +1.85 8,909 20,702 -194 Hover/Click
Aug24 240311 252.00 255.78 250.06 255.01 +1.92 3,591 19,454 +5 Hover/Click
Sep24 240311 251.95 255.89 250.26 255.10 +1.94 3,552 16,644 +133 Hover/Click
Oct24 240311 252.24 255.82 250.29 255.02 +1.95 2,247 10,698 -323 Hover/Click
Nov24 240311 251.12 255.07 250.11 254.24 +1.93 1,379 8,986 +288 Hover/Click
Dec24 240311 248.83 253.62 248.16 252.72 +1.88 5,304 23,495 +123 Hover/Click
Jan25 240311 248.07 252.15 247.17 251.61 +1.86 711 5,952 +19 Hover/Click
Feb25 240311 246.18 250.05 246.18 250.05 +1.86 370 1,685 +43 Hover/Click
Mar25 240311 244.75 248.68 243.68 248.01 +1.87 468 2,615 +61 Hover/Click
Apr25 240311 242.00 245.50 242.00 245.50 +1.95 85 2,176 +1 Hover/Click
May25 240311 240.00 243.69 240.00 243.69 +2.00 35 946 -3 Hover/Click
Total Volume and Open Interest 138,651 315,060 +1,751  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240311 252.47 258.99 251.05 258.05 +5.33 53,043 87,597 -4,500 Hover/Click
May24 240311 251.76 258.15 250.42 257.24 +5.10 45,155 75,419 +2,282 Hover/Click
Jun24 240311 249.36 254.96 247.95 254.10 +4.44 19,351 56,928 +1,137 Hover/Click
Jul24 240311 245.24 250.85 244.36 250.03 +3.95 8,174 36,668 +693 Hover/Click
Aug24 240311 240.36 246.13 240.13 245.34 +3.61 4,326 23,196 +1,125 Hover/Click
Sep24 240311 237.03 240.25 234.71 239.43 +3.30 6,741 30,716 -294 Hover/Click
Oct24 240311 217.50 220.17 215.12 219.44 +3.00 4,939 13,028 -296 Hover/Click
Nov24 240311 209.53 213.91 209.27 213.32 +2.68 3,076 10,559 +1,037 Hover/Click
Dec24 240311 205.50 209.06 204.61 208.56 +2.41 2,189 20,730 -20 Hover/Click
Jan25 240311 205.89 205.89 202.88 205.89 +2.27 346 6,219 +179 Hover/Click
Total Volume and Open Interest 147,545 372,768 +1,401  
e-miNY RBOB Gasoline(NYM)
Apr24 240311 258.05 258.05 258.05 258.05 +5.33 0 1 +0  
May24 240311 257.24 257.24 257.24 257.24 +5.10        
Jun24 240311 254.10 254.10 254.10 254.10 +4.44        
Jul24 240311 250.03 250.03 250.03 250.03 +3.95        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240311 1.805 1.841 1.746 1.759 -0.046 143,794 214,785 -21,335 Hover/Click
May24 240311 1.920 1.961 1.852 1.862 -0.061 131,957 307,043 +6,125 Hover/Click
Jun24 240311 2.196 2.204 2.108 2.117 -0.053 56,794 88,599 +7,817 Hover/Click
Jul24 240311 2.470 2.486 2.407 2.423 -0.033 50,771 124,613 +3,433 Hover/Click
Aug24 240311 2.555 2.563 2.489 2.506 -0.027 18,653 52,613 +1,169 Hover/Click
Sep24 240311 2.538 2.554 2.483 2.501 -0.023 26,864 111,091 +1,718 Hover/Click
Oct24 240311 2.604 2.621 2.548 2.571 -0.020 21,991 114,783 -798 Hover/Click
Nov24 240311 2.975 2.988 2.923 2.937 -0.026 7,362 48,803 -203 Hover/Click
Dec24 240311 3.472 3.477 3.417 3.426 -0.028 4,985 52,926 -1,239 Hover/Click
Jan25 240311 3.761 3.761 3.702 3.709 -0.030 5,807 76,349 -551 Hover/Click
Feb25 240311 3.586 3.595 3.531 3.541 -0.033 3,204 38,279 +539 Hover/Click
Mar25 240311 3.252 3.255 3.190 3.205 -0.036 4,983 72,377 +394 Hover/Click
Apr25 240311 3.041 3.049 2.989 3.003 -0.036 4,562 56,783 +210 Hover/Click
May25 240311 3.068 3.093 3.030 3.044 -0.039 793 22,791 +73 Hover/Click
Jun25 240311 3.245 3.258 3.203 3.212 -0.039 623 10,120 -57 Hover/Click
Jul25 240311 3.410 3.427 3.375 3.385 -0.038 414 17,703 +26 Hover/Click
Total Volume and Open Interest 494,266 1,565,773 +4,764  
Brent Crude Oil(ICE) Weekly Monthly
May24 240311 82.00 82.75 81.08 82.21 +0.13 320,299 481,810 -23,483 Hover/Click
Jun24 240311 81.38 82.16 80.62 81.72 +0.21 244,544 373,736 +16,843 Hover/Click
Jul24 240311 80.84 81.58 80.13 81.20 +0.28 114,654 202,891 +7,712 Hover/Click
Aug24 240311 80.27 80.97 79.57 80.63 +0.32 57,394 130,397 +3,771 Hover/Click
Sep24 240311 79.57 80.33 78.98 80.03 +0.34 45,036 137,936 +461 Hover/Click
Oct24 240311 78.90 79.72 78.40 79.44 +0.35 21,108 89,010 +1,421 Hover/Click
Nov24 240311 78.34 79.15 77.86 78.90 +0.37 12,486 65,130 +8 Hover/Click
Dec24 240311 77.87 78.64 77.35 78.39 +0.38 66,728 228,090 +14 Hover/Click
Jan25 240311 77.26 78.12 76.87 77.90 +0.40 6,659 47,466 +318 Hover/Click
Feb25 240311 76.63 77.66 76.43 77.45 +0.41 4,540 44,975 +759 Hover/Click
Mar25 240311 76.42 77.26 76.06 77.06 +0.42 7,319 31,812 +1,290 Hover/Click
Apr25 240311 75.80 76.88 75.72 76.71 +0.43 1,465 21,783 +57 Hover/Click
May25 240311 75.84 76.50 75.84 76.37 +0.44 720 22,455 -22 Hover/Click
Jun25 240311 75.50 76.28 75.10 76.07 +0.45 11,033 77,587 +354 Hover/Click
Total Volume and Open Interest 933,905 2,217,172 +11,699  
Gas Oil(ICE) Weekly Monthly
Mar24 240311 827.50 833.75 814.25 829.50 +2.50 34,639 28,235 -14,508 Hover/Click
Apr24 240311 804.50 814.25 793.25 808.75 +4.50 112,351 177,698 +3,926 Hover/Click
May24 240311 786.50 797.75 778.25 793.00 +5.75 75,894 127,205 +4,921 Hover/Click
Jun24 240311 776.00 786.75 768.50 782.75 +6.00 54,530 103,641 +4,946 Hover/Click
Jul24 240311 769.25 780.00 762.75 776.50 +6.25 15,054 49,120 +3 Hover/Click
Aug24 240311 764.75 776.00 759.25 772.75 +6.75 8,950 43,007 -564 Hover/Click
Sep24 240311 761.50 773.25 757.00 770.25 +6.75 11,392 57,573 +2,084 Hover/Click
Oct24 240311 758.50 771.00 755.75 768.25 +6.75 2,625 38,855 -119 Hover/Click
Nov24 240311 753.75 765.00 750.50 762.50 +6.75 1,545 23,980 +15 Hover/Click
Dec24 240311 746.25 757.50 742.00 755.00 +7.00 15,435 81,534 +22 Hover/Click
Total Volume and Open Interest 337,202 813,330 +806  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240311 77.86 78.47 76.80 77.93 -0.08 46,388 61,336 -5,155 Hover/Click
May24 240311 77.28 78.03 76.44 77.53 +0.03 66,323 86,892 +1,574 Hover/Click
Jun24 240311 76.50 77.57 76.11 77.14 +0.11 69,407 91,033 +328 Hover/Click
Jul24 240311 76.12 77.05 75.64 76.69 +0.18 44,783 39,820 +2,514 Hover/Click
Aug24 240311 76.24 76.31 75.18 76.15 +0.23 23,144 21,008 +1,237 Hover/Click
Sep24 240311 75.11 75.70 74.60 75.55 +0.26 12,142 41,965 +89 Hover/Click
Oct24 240311 74.49 74.95 74.07 74.95 +0.30 1,932 14,888 +50 Hover/Click
Nov24 240311 73.92 74.40 73.92 74.40 +0.32 800 13,684 +177 Hover/Click
Dec24 240311 73.37 73.91 72.97 73.85 +0.34 11,174 86,282 +1,131 Hover/Click
Jan25 240311 73.33 73.33 73.33 73.33 +0.36 232 8,516 +16 Hover/Click
Feb25 240311 72.86 72.86 72.86 72.86 +0.38 89 3,925 +31 Hover/Click
Mar25 240311 72.45 72.45 72.45 72.45 +0.41 494 5,622 -41 Hover/Click
Apr25 240311 72.06 72.06 72.06 72.06 +0.43 4 3,114 -4 Hover/Click
May25 240311 71.70 71.70 71.70 71.70 +0.43 9 3,706 +0 Hover/Click
Jun25 240311 70.72 71.38 70.53 71.38 +0.45 1,469 19,246 +5 Hover/Click
Jul25 240311 71.01 71.01 71.01 71.01 +0.46 30 3,620 +0 Hover/Click
Total Volume and Open Interest 280,012 582,919 +1,848  
US Dollar Index(ICE) Weekly Monthly
Mar24 240311 102.710 102.915 102.610 102.853 +0.165 20,509 21,670 -2,096 Hover/Click
Jun24 240311 102.395 102.560 102.255 102.463 +0.130 2,127 4,693 +543 Hover/Click
Sep24 240311 102.145 102.145 102.113 102.113 +0.135 8 19 +3 Hover/Click
Total Volume and Open Interest 22,644 26,382 -1,550  
Australian Dollar(CME) Weekly Monthly
Mar24 240311 66.28 66.29 65.98 66.12 -0.15 115,462 196,342 -6,823 Hover/Click
Jun24 240311 66.45 66.46 66.16 66.30 -0.15 5,366 25,578 +1,096 Hover/Click
Sep24 240311 66.60 66.60 66.38 66.45 -0.14 79 260 +76 Hover/Click
Total Volume and Open Interest 121,414 223,125 -5,666  
British Pound(CME) Weekly Monthly
Mar24 240311 128.62 128.63 127.96 128.07 -0.51 140,525 215,978 +7,556 Hover/Click
Jun24 240311 128.63 128.68 128.03 128.13 -0.51 13,814 33,366 +8,468 Hover/Click
Sep24 240311 128.67 128.70 128.18 128.18 -0.49 106 2,344 +5 Hover/Click
Total Volume and Open Interest 155,430 254,982 +15,590  
Canadian Dollar(CME) Weekly Monthly
Mar24 240311 74.17 74.25 74.03 74.16 -0.01 94,199 160,889 -3,658 Hover/Click
Jun24 240311 74.27 74.35 74.13 74.26 -0.01 12,458 17,450 +6,902 Hover/Click
Sep24 240311 74.26 74.43 74.26 74.35 -0.01 51 1,798 +40 Hover/Click
Dec24 240311 74.34 74.51 74.31 74.44 unch 49 920 +8 Hover/Click
Total Volume and Open Interest 106,820 181,681 +3,293  
Japanese Yen(CME) Weekly Monthly
Mar24 240311 68.10 68.35 68.05 68.14 +0.04 250,605 257,627 -22,976 Hover/Click
Jun24 240311 69.05 69.31 68.98 69.10 +0.05 43,922 50,455 +15,818 Hover/Click
Sep24 240311 70.10 70.21 69.92 70.01 +0.05 205 711 +170 Hover/Click
Total Volume and Open Interest 296,669 310,609 -6,591  
Swiss Franc(CME) Weekly Monthly
Mar24 240311 114.08 114.30 113.78 113.96 -0.12 29,426 69,658 -2,813 Hover/Click
Jun24 240311 115.20 115.42 114.90 115.08 -0.12 6,899 5,555 +4,155 Hover/Click
Sep24 240311 116.56 116.56 116.07 116.18 -0.11 9 90 +5 Hover/Click
Total Volume and Open Interest 36,334 75,493 +1,347  
EuroFX(CME) Weekly Monthly
Mar24 240311 109.43 109.52 109.17 109.28 -0.18 283,408 623,359 -24,460 Hover/Click
Jun24 240311 109.84 109.92 109.59 109.69 -0.18 48,336 76,519 +23,147 Hover/Click
Sep24 240311 110.13 110.34 110.05 110.11 -0.18 187 1,925 +102 Hover/Click
Total Volume and Open Interest 332,712 707,277 -820  
Mexican Peso(CME) Weekly Monthly
Mar24 240311 594.13 595.25 593.38 594.25 unch 72,507 237,821 +876 Hover/Click
Jun24 240311 586.25 586.88 585.13 586.00 unch 8,829 67,647 +3,177 Hover/Click
Total Volume and Open Interest 81,355 305,543 +4,059  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240311 61.7700 61.8300 61.6000 61.6800 -0.1000 35,039 39,225 -2,909 Hover/Click
Jun24 240311 61.7700 61.8200 61.6100 61.6800 -0.0900 3,700 8,472 +957 Hover/Click
Total Volume and Open Interest 38,739 47,699 -1,952  
Brazilian Real(CME) Weekly Monthly
Apr24 240311 200.25 201.30 199.70 200.65 +0.30 16,032 49,723 -202  
May24 240311 199.60 200.60 199.10 200.05 +0.30 180 145 +97  
Jun24 240311 199.55 199.55 199.55 199.55 +0.30       Hover/Click
Jul24 240311 199.05 199.05 199.05 199.05 +0.35        
Total Volume and Open Interest 16,212 49,868 -105  
Bitcoin RR(CME) Weekly Monthly
Mar24 240311 69660 73550 67550 72660 +2855 11,249 17,400 -131 Hover/Click
Apr24 240311 70515 74355 68335 73510 +2970 2,382 9,659 +436 Hover/Click
May24 240311 71050 75210 69185 74370 +2975 225 770 +62 Hover/Click
Jun24 240311 72215 75965 69980 75165 +3005 52 1,008 +3 Hover/Click
Jul24 240311 75885 76615 70770 75885 +3120 0 3 +0 Hover/Click
Total Volume and Open Interest 13,910 28,899 +369  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240311 121~270 122~020 121~090 121~130 -0~030 5,423 19,480 -12,335 Hover/Click
Jun24 240311 121~190 122~030 121~080 121~130 -0~030 398,964 1,473,374 -623 Hover/Click
Sep24 240311 121~270 122~010 121~110 121~130 -0~030 15 126 +4 Hover/Click
Total Volume and Open Interest 404,402 1,492,980 -12,954  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240311 111~085 111~120 110~310 111~005 -0~040 1,714 2,675 -1,329 Hover/Click
Jun24 240311 111~250 111~310 111~165 111~190 -0~045 2,188,001 4,261,985 -9,821 Hover/Click
Sep24 240311 112~030 112~075 111~300 111~315 -0~055 389 351 +16 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240311 107~150 107~156 107~072 107~086 -0~034 3,090 7,708 -1,101 Hover/Click
Jun24 240311 107~252 107~276 107~182 107~200 -0~040 1,690,755 5,854,612 +73,355 Hover/Click
Sep24 240311 107~306 107~306 107~306 107~306 -0~040       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240311 102~104 102~106 102~063 102~063 -0~025 550 689 -543 Hover/Click
Jun24 240311 102~216 102~216 102~172 102~180 -0~031 1,050,548 3,662,362 +14,742 Hover/Click
Sep24 240311 103~091 103~091 103~024 103~024 -0~031 0 1 +0 Hover/Click
Total Volume and Open Interest 1,051,098 3,663,052 +14,199  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240311 94.795 94.805 94.795 94.795 -0.005 44,006 189,621 -1,432  
Jun24 240311 94.970 94.995 94.970 94.980 +0.005 81,145 262,978 -10,514  
Sep24 240311 95.225 95.275 95.225 95.255 +0.020 58,119 212,597 +2,354  
Dec24 240311 95.515 95.570 95.515 95.550 +0.030 89,460 305,641 -3,278  
Mar25 240311 95.765 95.835 95.765 95.815 +0.040 46,568 185,074 -881  
Jun25 240311 95.980 96.040 95.980 96.025 +0.040 39,807 152,366 +3,774  
Sep25 240311 96.145 96.200 96.145 96.185 +0.040 32,506 123,379 +1,410  
Dec25 240311 96.265 96.315 96.260 96.300 +0.040 32,041 157,209 -3,246  
Mar26 240311 96.335 96.385 96.330 96.370 +0.040 15,297 103,295 +22  
Jun26 240311 96.395 96.445 96.390 96.425 +0.040 11,019 65,620 -341  
Sep26 240311 96.445 96.485 96.430 96.465 +0.040 9,436 47,688 +1,374  
Dec26 240311 96.470 96.520 96.460 96.495 +0.040 10,072 53,057 -1,190  
Mar27 240311 96.500 96.545 96.490 96.520 +0.035 5,625 38,421 +231  
Jun27 240311 96.520 96.560 96.510 96.540 +0.035 3,940 28,832 +686  
Sep27 240311 96.530 96.570 96.515 96.550 +0.035 4,578 21,148 +593  
Dec27 240311 96.545 96.570 96.515 96.550 +0.035 4,053 22,351 +457  
Mar28 240311 96.530 96.570 96.515 96.545 +0.030 2,473 9,283 -583  
Jun28 240311 96.540 96.565 96.505 96.540 +0.025 773 5,352 +171  
Total Volume and Open Interest 493,564 2,178,310 -9,913  
Ultra T-Bond(CBOT)
Mar24 240311 129~04 129~11 128~05 128~12 -0~11 3,243 10,844 -1,111  
Jun24 240311 130~19 131~08 129~30 130~05 -0~09 313,465 1,581,159 -4,311  
Sep24 240311 131~11 131~11 131~11 131~11 -0~09        
Total Volume and Open Interest 316,708 1,592,003 -5,422  
Ultra 10-Yr T-Note(CBOT)
Mar24 240311 115~120 115~255 115~095 115~110 -0~055 176 20,075 -5,559  
Jun24 240311 115~230 115~310 115~120 115~150 -0~055 528,849 2,039,387 -5,956  
Sep24 240311 115~260 115~260 115~260 115~260 -0~055        
Total Volume and Open Interest 529,025 2,059,462 -11,515  
30 Day Federal Funds(CBOT)
Mar24 240311 94.675 94.675 94.670 94.673 -0.003 10,484 217,208 +2,756  
Apr24 240311 94.675 94.680 94.675 94.675 -0.005 103,955 489,025 -7,644  
May24 240311 94.730 94.740 94.720 94.725 -0.010 253,869 395,810 +26,771  
Jun24 240311 94.830 94.840 94.815 94.820 -0.015 16,414 65,114 -1,170  
Jul24 240311 94.900 94.905 94.880 94.885 -0.015 82,739 189,006 +2,694  
Aug24 240311 95.060 95.065 95.035 95.040 -0.025 49,936 129,260 +760  
Total Volume and Open Interest 565,201 1,671,831 +29,757  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240311 145.46 145.57 145.33 145.47 -0.16 5,061 9,822 +2,481 Hover/Click
Sep24 240311 145.47 145.47 145.47 145.47 -0.16       Hover/Click
Dec24 240311 145.47 145.47 145.47 145.47 -0.16       Hover/Click
Total Volume and Open Interest 13,204 14,606 -2,883  
Euro-Buxl(EUREX)
Jun24 240311 136.28 137.12 135.08 135.62 -0.60 110,371 219,380 -21,584  
Sep24 240311 137.48 137.48 137.48 137.48 -0.60        
Dec24 240311 137.82 137.82 137.82 137.82 -0.60        
Total Volume and Open Interest 110,371 219,380    
Euro-Bund(EUREX) Weekly Monthly
Jun24 240311 133.80 134.06 133.21 133.39 -0.37 895,157 1,293,177 -135,538 Hover/Click
Sep24 240311 134.64 134.77 134.06 134.21 -0.31 57 36 -24 Hover/Click
Dec24 240311 133.75 133.75 133.75 133.75 -0.37       Hover/Click
Total Volume and Open Interest 895,214 1,293,213    
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240311 118.62 118.68 118.26 118.36 -0.23 911,954 1,362,389 -57,153 Hover/Click
Sep24 240311 118.73 118.73 117.92 117.92 -0.23       Hover/Click
Dec24 240311 119.94 119.94 119.94 119.94 -0.23       Hover/Click
Total Volume and Open Interest 911,954 1,362,389    
Euro-Schatz(EUREX)
Jun24 240311 105.95 105.96 105.83 105.86 -0.08 841,614 2,201,479 -52,716  
Sep24 240311 105.86 105.86 105.86 105.86 -0.08        
Dec24 240311 107.32 107.32 107.32 107.32 -0.07        
Total Volume and Open Interest 841,614 2,201,479    
3-Mth Euribor(EUREX)
Mar24 240311 96.085 96.085 96.075 96.080 -0.005 1,087 2,925 +7  
Jun24 240311 96.375 96.380 96.355 96.355 -0.025 3,819 2,384 -4  
Sep24 240311 96.760 96.775 96.725 96.730 -0.050 28,897 2,703 +405  
Total Volume and Open Interest 209,036 20,968 -96  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240311 99~20 99~20 99~15 99~15 +0~01 8 62 +0 Hover/Click
Jun24 240311 99~25 99~32 99~12 99~20 +0~02 195,346 589,238 +5,484 Hover/Click
Total Volume and Open Interest 195,355 589,617 +5,484  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240311 96.080 96.085 96.070 96.075 -0.005 197,837 905,829 -4,750  
Jun24 240311 96.380 96.385 96.345 96.355 -0.025 310,396 678,079 +7,777  
Sep24 240311 96.775 96.780 96.720 96.735 -0.045 236,995 435,185 +16,061  
Total Volume and Open Interest 2,017,995 4,818,310 +43,347  
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 240311 95.75 95.79 95.75 95.78 +0.02 23,956 311,625 +2,197  
Sep24 240311 95.88 95.92 95.88 95.92 +0.03 10,943 227,232 -606  
Dec24 240311 96.03 96.08 96.01 96.07 +0.04 11,990 212,973 -1,372  
Mar25 240311 96.16 96.22 96.14 96.20 +0.04 10,884 123,272 -442  
Jun25 240311 96.26 96.32 96.25 96.30 +0.03 6,940 105,804 -884  
Sep25 240311 96.34 96.40 96.32 96.37 +0.03 3,692 80,894 -156  
Dec25 240311 96.40 96.46 96.37 96.43 +0.03 2,969 77,430 -1,565  
Mar26 240311 96.42 96.49 96.42 96.46 +0.03 1,480 20,096 +604  
Jun26 240311 96.41 96.44 96.41 96.44 +0.02 233 2,604 +230  
Total Volume and Open Interest 73,087 1,163,117 -139,173  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240311 96.01 96.06 95.99 96.04 +0.02 249,810 1,133,179 +7,628  
Jun24 240311 96.01 96.06 96.00 96.04 +0.02 6,903 39,599 +2,888  
Total Volume and Open Interest 256,713 1,172,778 +10,516  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240311 96.39 96.46 96.37 96.42 +0.01 186,379 830,856 +6,323  
Jun24 240311 96.44 96.50 96.43 96.46 +0.02 26,409 32,114 +21,541  
Total Volume and Open Interest 212,788 862,970 +27,864  
Gold(CMX) Weekly Monthly
Apr24 240311 2187.6 2195.5 2180.9 2188.6 +3.1 389,682 315,521 -13,683 Hover/Click
Jun24 240311 2208.5 2216.3 2202.2 2210.0 +3.7 108,339 164,365 +40,430 Hover/Click
Aug24 240311 2227.6 2234.2 2222.0 2229.3 +4.0 3,441 26,945 +29 Hover/Click
Oct24 240311 2249.2 2252.4 2241.9 2248.1 +4.2 639 6,963 +29 Hover/Click
Dec24 240311 2267.4 2271.2 2258.9 2266.7 +4.3 1,917 13,304 +26 Hover/Click
Feb25 240311 2279.4 2284.6 2279.4 2284.6 +4.3 233 1,642 +129 Hover/Click
Apr25 240311 2299.8 2299.8 2299.8 2299.8 +4.3 4 665 +1 Hover/Click
Jun25 240311 2316.0 2316.0 2316.0 2316.0 +4.3 2 850 +0 Hover/Click
Aug25 240311 2331.0 2331.0 2331.0 2331.0 +4.3 0 13 +0 Hover/Click
Oct25 240311 2345.4 2345.4 2345.4 2345.4 +4.3 2 13 +2 Hover/Click
Dec25 240311 2354.3 2358.8 2354.3 2358.8 +4.3 107 1,537 +0 Hover/Click
Total Volume and Open Interest 505,088 534,119 +27,192  
Silver(CMX) Weekly Monthly
Mar24 240311 2438.5 2451.2 2437.0 2451.2 +17.3 115 292 -305 Hover/Click
May24 240311 2458.0 2474.0 2444.5 2471.5 +16.6 85,095 113,356 -1,640 Hover/Click
Jul24 240311 2478.0 2495.5 2467.0 2494.0 +16.7 3,731 14,463 +214 Hover/Click
Sep24 240311 2497.5 2517.0 2493.0 2516.2 +17.0 1,106 6,957 -128 Hover/Click
Dec24 240311 2536.0 2548.5 2525.0 2547.9 +17.9 267 6,152 +106 Hover/Click
Mar25 240311 2577.3 2577.3 2577.3 2577.3 +17.7 7 405 -4 Hover/Click
May25 240311 2595.9 2595.9 2595.9 2595.9 +11.0 4 4 +1 Hover/Click
Total Volume and Open Interest 90,729 142,481 -1,747  
Platinum(NYMEX) Weekly Monthly
Apr24 240311 917.5 944.7 917.0 940.5 +25.7 33,327 62,123 -4,582 Hover/Click
Jul24 240311 926.5 953.5 926.2 949.6 +25.4 5,288 21,867 +2,048 Hover/Click
Oct24 240311 937.1 960.9 937.1 957.6 +24.2 655 3,990 +153 Hover/Click
Jan25 240311 951.0 968.0 951.0 965.4 +23.2 108 1,422 -1 Hover/Click
Total Volume and Open Interest 39,388 89,449 -2,380  
Palladium(NYMEX) Weekly Monthly
Mar24 240311 1032.60 1032.60 1032.60 1032.60 +16.60 0 11 -15 Hover/Click
Jun24 240311 1030.50 1052.00 1026.00 1042.00 +16.70 3,894 19,903 +87 Hover/Click
Sep24 240311 1049.60 1049.60 1049.60 1049.60 +16.90 22 132 +4 Hover/Click
Total Volume and Open Interest 3,925 20,078 +73  
Copper(CMX) Weekly Monthly
Mar24 240311 388.70 392.30 388.70 392.25 +3.75 693 2,946 -131 Hover/Click
May24 240311 389.35 393.20 387.85 392.85 +3.70 84,130 126,277 -549 Hover/Click
Jul24 240311 391.35 395.10 390.00 394.85 +3.60 11,074 41,062 +1,428 Hover/Click
Sep24 240311 393.55 396.75 392.65 396.60 +3.55 5,392 20,836 +737 Hover/Click
Dec24 240311 395.45 398.45 393.85 398.30 +3.45 1,783 13,878 -148 Hover/Click
Total Volume and Open Interest 103,896 212,082 +1,435  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240311 38797 38822 38499 38797 +41 202,657 81,155 -12,977 Hover/Click
Jun24 240311 39230 39258 38929 39234 +41 74,658 20,881 +16,724 Hover/Click
Sep24 240311 39333 39518 39228 39508 +48 0 19 +0 Hover/Click
Dec24 240311 39482 39482 39482 39482 +46 0 2 +0 Hover/Click
Total Volume and Open Interest 277,315 102,057 +3,747  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240311 38778 38822 38495 38797 +41 89,006 21,370 -113 Hover/Click
Jun24 240311 39235 39258 38928 39234 +41 31,068 2,808 +652 Hover/Click
Sep24 240311 39384 39520 39335 39508 +48 10 33 +6 Hover/Click
Dec24 240311 39396 39482 39300 39482 +46 0 3 +0 Hover/Click
Total Volume and Open Interest 120,084 24,214 +545  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240311 5132.50 5133.25 5094.75 5123.00 -6.00 2,786,680 1,738,320 -370,821 Hover/Click
Jun24 240311 5195.50 5196.00 5157.00 5185.75 -6.75 1,268,539 701,423 +428,272 Hover/Click
Sep24 240311 5239.75 5249.25 5212.00 5240.50 -6.75 785 5,491 +519 Hover/Click
Dec24 240311 5295.50 5295.75 5265.75 5291.50 -5.75 134 3,291 +10 Hover/Click
Total Volume and Open Interest 4,056,188 2,449,415 +58,026  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240311 5131.50 5134.00 5094.75 5123.00 -6.00 1,351,405 214,425 -5,514 Hover/Click
Jun24 240311 5196.00 5197.50 5157.00 5185.75 -6.75 253,062 39,260 +12,552 Hover/Click
Sep24 240311 5244.25 5250.00 5212.50 5240.50 -6.75 531 792 +109 Hover/Click
Dec24 240311 5286.50 5291.50 5270.00 5291.50 -5.75 14 94 +9 Hover/Click
Total Volume and Open Interest 1,605,013 254,583 +7,155  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240311 18056.00 18068.25 17890.50 17971.00 -75.75 1,048,847 250,366 -35,646 Hover/Click
Jun24 240311 18301.50 18309.75 18138.00 18216.25 -81.00 163,896 49,784 +32,936 Hover/Click
Sep24 240311 18447.00 18516.00 18356.25 18430.00 -83.00 143 305 +32 Hover/Click
Total Volume and Open Interest 1,212,886 300,602 -2,678  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240311 18058.00 18060.25 17890.00 17971.00 -75.75 1,807,424 190,721 -8,716 Hover/Click
Jun24 240311 18300.25 18308.50 18137.75 18216.25 -81.00 233,533 15,306 +4,895 Hover/Click
Sep24 240311 18500.00 18519.25 18356.50 18430.00 -83.00 632 856 +55 Hover/Click
Total Volume and Open Interest 2,041,606 207,054 -3,764  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240311 2949.30 2958.50 2922.90 2939.90 -13.50 22,305 23,829 -12,569 Hover/Click
Jun24 240311 2983.10 2992.00 2955.70 2974.20 -12.70 17,427 13,186 +12,060 Hover/Click
Sep24 240311 2985.70 2985.70 2985.70 2985.70 -14.50       Hover/Click
Total Volume and Open Interest 39,732 37,015 -509  
Volatility Index(CBOE)
Mar24 240311 15.05 15.65 14.75 14.90 -0.18 127,638 122,139 -13,256  
Apr24 240311 15.90 16.40 15.65 15.82 -0.13 87,258 117,161 +477  
May24 240311 16.50 16.87 16.30 16.46 -0.04 25,020 53,770 +3,254  
Jun24 240311 16.95 17.26 16.81 16.99 +0.01 12,789 24,314 -1,130  
Total Volume and Open Interest 268,384 365,595 -8,859  
S & P 600(CME)
Mar24 240311 1305.30 1305.30 1300.20 1305.30 -6.30 0 718 +0  
Jun24 240311 1324.40 1324.40 1314.70 1320.30 -6.80        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240311 2085.30 2088.80 2064.00 2068.60 -16.00 302,883 434,363 -70,309 Hover/Click
Jun24 240311 2114.90 2114.90 2088.30 2092.70 -16.60 150,704 112,902 +88,622 Hover/Click
Sep24 240311 2123.50 2130.70 2111.10 2111.80 -16.00 0 19 +0 Hover/Click
Total Volume and Open Interest 453,587 547,284 +18,313  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240311 2086.40 2088.90 2063.60 2068.60 -16.00 102,690 34,160 -1,498 Hover/Click
Jun24 240311 2110.00 2114.10 2088.30 2092.70 -16.60 21,492 3,497 +1,684 Hover/Click
Sep24 240311 2115.30 2115.30 2111.80 2111.80 -16.00 9 25 +2 Hover/Click
Total Volume and Open Interest 124,193 37,694 +186  
Nikkei 225(CME)
Jun24 240311 38855 38920 38160 38265 -610 12,558 18,072 -218  
Sep24 240311 38400 38400 38265 38350 -655        
Total Volume and Open Interest 12,558 18,072 -218  
Nikkei 225(SGX) Weekly Monthly
Mar24 240307 40090 40570 39515 39590 -495 54,188 55,735 -36,089  
Jun24 240311 39475 39565 38280 38555 -915 53,056 101,278 +744  
Sep24 240311 38410 38505 38410 38505 -920 20 154 +10  
Total Volume and Open Interest 53,176 110,064 -50,691  
Nikkei 225 Mini(JPX)
Mar24 240307 40040 40570 39510 39600 -480 637,885 363,336 -29,360  
Jun24 240311 39490 39570 38280 38530 -980 1,183,452 241,127 +40,832  
Sep24 240311 39470 39525 38245 38550 -920 15,505 3,657 +614  
Total Volume and Open Interest 1,280,492 308,727 -272,795  
Nikkei 225(JPX)
Mar24 240307 40040 40570 39510 39600 -480 100,558 104,045 -42,170  
Jun24 240311 39490 39560 38280 38530 -980 77,219 208,652 +9,227  
Sep24 240311 39430 39510 38250 38550 -920 599 2,201 +36  
Total Volume and Open Interest 77,972 269,623 -89,233  
Nikkei 225(CME) Yen
Mar24 240307 40320 40480 39160 39765 -565 25,426 33,058 -983  
Jun24 240311 38800 38830 38085 38180 -605 45,709 45,507 +1,234  
Sep24 240311 38295 38295 38200 38295 -630 0 1 +0  
Total Volume and Open Interest 45,709 45,510 +1,234  
Nikkei 225(CME) e-Mini Yen
Mar24 240307 39765 39765 39765 39765 -565 0 1 +0  
Jun24 240311 38180 38180 38180 38180 -605 0 1 +0  
Sep24 240311 38295 38295 38295 38295 -630        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240311 8009.0 8045.0 7982.5 8025.0 -8.0 62,931 180,090 +3,387  
Apr24 240311 8024.5 8067.5 8005.0 8047.5 -6.0 11,617 15,209 +786  
May24 240311 7974.5 7974.5 7974.5 7974.5 -8.0 0 1 +1  
Jun24 240311 7916.5 7942.5 7904.0 7931.0 -7.5 1,610 637 +181  
Sep24 240311 7998.5 7998.5 7998.5 7998.5 -8.0        
Dec24 240311 8043.5 8043.5 8043.5 8043.5 -8.5 0 10 +0  
Total Volume and Open Interest 76,158 195,947 +4,355  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240311 16345 16655 16312 16616 +271 105,214 125,279 -2,598  
Apr24 240311 16400 16710 16376 16674 +269 688 4,926 +78  
May24 240311 16627 16627 16627 16627 +248 0 279 +0  
Total Volume and Open Interest 106,315 142,414 -2,450  
DAX(EUREX) Weekly Monthly
Mar24 240311 17764.0 17802.0 17672.0 17759.0 -71.0 52,638 69,759 -5,124  
Jun24 240311 18107.0 18107.0 17959.0 18046.0 -73.0 6,294 8,788 +3,533  
Sep24 240311 18217.0 18217.0 18217.0 18217.0 -70.0 0 9 +0  
Total Volume and Open Interest 58,932 78,677 -1,591  
Mini-DAX(EUREX)
Mar24 240311 17767.0 17806.0 17672.0 17759.0 -71.0 31,796 13,208 -522  
Jun24 240311 18054.0 18089.0 17961.0 18046.0 -73.0 690 795 +28  
Sep24 240311 18217.0 18217.0 18217.0 18217.0 -70.0 0 1 +0  
Total Volume and Open Interest 32,486 14,004 -494  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240311 4943 4951 4915 4933 -34 1,225,887 2,634,731 +5,632  
Jun24 240311 4904 4906 4872 4890 -33 420,352 595,983 +233,830  
Sep24 240311 4927 4927 4927 4927 -33 1 3,596 +1  
Total Volume and Open Interest 1,647,165 3,249,467 +240,278  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240311 11600 11685 11577 11630 +24 37,032 168,421 -3,976  
Jun24 240311 11500 11584 11475 11531 +28 12,508 28,982 +8,610  
Sep24 240311 11600 11600 11561 11561 +25 21 23 +21  
Total Volume and Open Interest 49,561 197,589 +4,655  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240311 7646.50 7694.50 7611.50 7669.50 +7.00 169,428 479,039 -42,800  
Jun24 240311 7675.00 7725.50 7642.00 7700.00 +8.50 76,286 66,310 +49,719  
Sep24 240311 7720.00 7720.00 7720.00 7720.00 +8.50 0 96 +0  
Total Volume and Open Interest 245,714 546,010 +6,919  
SPI 200(SFE) Weekly Monthly
Mar24 240311 7857.0 7866.0 7704.0 7714.0 -144.0 53,745 298,717 -178  
Jun24 240311 7904.0 7909.0 7759.0 7765.0 -143.0 281 987 +98  
Sep24 240311 7732.0 7732.0 7732.0 7732.0 -143.0 0 1 +0  
Total Volume and Open Interest 54,026 299,749 -80  
FTSE MIB(ISE)
Mar24 240311 33305.00 33425.00 33120.00 33358.00 -76.00 50,210 107,721 -1,725  
Jun24 240311 32645.00 32870.00 32560.00 32806.00 -61.00 38,730 15,448 +2,136  
Sep24 240311 32926.00 32926.00 32926.00 32926.00 -71.00 0 5 +0  
Total Volume and Open Interest 88,940 123,174 +411  
KOSPI 200(KFE)
Mar24 240311 359.90 361.00 358.20 359.05 -3.10 247,096 296,150 +5,245  
Jun24 240311 360.90 362.35 359.65 360.30 -2.45 3,911 52,485 +8,790  
Sep24 240311 362.45 362.65 362.45 362.65 -3.00 10 8,525 +35  
Total Volume and Open Interest 251,017 375,428 +13,557  
GSCI(CME) Weekly Monthly
Mar24 240311 556.30 562.40 555.75 556.80 -2.90 160 743 +24  
Apr24 240311 558.40 563.50 556.65 561.50 +1.20 152 239 +112  
May24 240311 564.00 564.00 564.00 564.00 +6.20        
Total Volume and Open Interest 312 982 +136  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9