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 -5.50 443 289 -195 Hover/Click
May24 240311 1185.25 1189.25 1175.00 1179.25 -4.75 146,027 349,012 +1,496 Hover/Click
Jul24 240311 1196.00 1199.75 1186.00 1191.75 -3.75 64,514 174,719 +1,535 Hover/Click
Aug24 240311 1191.00 1192.75 1180.00 1186.75 -2.25 9,123 26,852 +122 Hover/Click
Sep24 240311 1178.50 1180.25 1169.00 1175.00 -2.00 5,403 13,994 +337 Hover/Click
Nov24 240311 1174.00 1177.00 1166.25 1172.75 -1.00 30,295 126,909 +1,971 Hover/Click
Jan25 240311 1183.00 1186.00 1175.75 1182.50 -0.75 4,149 12,476 +577 Hover/Click
Mar25 240311 1180.00 1182.75 1173.00 1179.25 -1.00 3,996 16,234 +296 Hover/Click
May25 240311 1183.00 1184.25 1175.25 1181.00 -0.75 1,553 8,238 +420 Hover/Click
Jul25 240311 1183.50 1189.50 1181.25 1186.50 -0.75 389 3,320 +11 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 59 3,716 -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 265,957 736,079 +6,563  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240311 335.90 343.30 331.10 337.10 -4.20 340 386 -160 Hover/Click
May24 240311 342.10 343.00 336.40 337.20 -4.20 67,077 235,280 -841 Hover/Click
Jul24 240311 345.00 345.60 339.40 340.70 -3.80 34,846 110,455 -263 Hover/Click
Aug24 240311 345.10 345.80 339.80 341.20 -3.70 7,976 26,249 +639 Hover/Click
Sep24 240311 346.00 346.10 340.40 342.00 -3.40 4,332 19,698 -180 Hover/Click
Oct24 240311 345.30 346.00 340.30 341.90 -3.40 2,588 15,080 +1 Hover/Click
Dec24 240311 348.40 349.00 343.20 344.90 -3.30 12,015 49,032 -33 Hover/Click
Jan25 240311 349.40 350.10 344.40 346.10 -3.40 683 5,167 +84 Hover/Click
Mar25 240311 348.70 349.70 344.20 345.90 -3.50 315 3,551 +6 Hover/Click
May25 240311 350.60 350.60 345.10 346.30 -3.80 40 1,376 -17 Hover/Click
Total Volume and Open Interest 130,267 469,012 -757  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240311 46.00 46.09 46.00 46.05 +0.45 250 190 -147 Hover/Click
May24 240311 46.22 46.90 46.12 46.64 +0.47 85,557 242,804 -3,538 Hover/Click
Jul24 240311 46.70 47.36 46.61 47.12 +0.47 37,688 138,535 +3,913 Hover/Click
Aug24 240311 46.56 47.21 46.51 47.00 +0.47 8,932 33,234 -482 Hover/Click
Sep24 240311 46.39 46.99 46.29 46.82 +0.50 4,875 20,567 -273 Hover/Click
Oct24 240311 46.20 46.72 46.00 46.58 +0.55 3,832 16,229 -217 Hover/Click
Dec24 240311 45.98 46.69 45.95 46.55 +0.55 13,739 75,854 -591 Hover/Click
Jan25 240311 46.14 46.73 46.01 46.60 +0.56 1,913 6,833 +453 Hover/Click
Mar25 240311 46.35 46.72 46.01 46.61 +0.57 412 5,268 +65 Hover/Click
May25 240311 46.77 46.81 46.13 46.71 +0.57 135 2,150 +25 Hover/Click
Total Volume and Open Interest 157,721 545,528 -691  
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 26,135 174,834 -6,228 Hover/Click
Jul24 240311 618.0 628.4 617.2 623.3 +5.6 12,639 79,442 +1,947 Hover/Click
Nov24 240311 624.0 633.2 622.9 629.0 +5.5 5,616 45,750 +1,627 Hover/Click
Jan25 240311 629.0 638.9 628.4 636.4 +6.9 460 2,325 +321 Hover/Click
Mar25 240311 640.3 643.6 639.6 642.1 +8.2 1 114 +1 Hover/Click
Total Volume and Open Interest 44,851 302,487 -2,332  
Corn(CBOT) Weekly Monthly
Mar24 240311 421.75 428.50 419.75 428.25 +2.00 1,645 1,406 -1,053 Hover/Click
May24 240311 438.50 443.00 433.25 441.75 +2.00 197,196 640,083 -4,256 Hover/Click
Jul24 240311 450.25 455.00 445.50 453.75 +2.00 103,974 327,179 +1,172 Hover/Click
Sep24 240311 456.50 461.50 453.75 460.50 +1.25 34,195 194,416 +1,946 Hover/Click
Dec24 240311 470.75 473.75 466.50 472.75 +0.75 62,833 281,392 +1,072 Hover/Click
Mar25 240311 482.00 486.25 479.00 485.25 +1.00 5,080 35,651 +532 Hover/Click
May25 240311 488.50 492.25 485.00 491.50 +1.25 752 5,205 +55 Hover/Click
Jul25 240311 490.75 494.25 487.25 493.25 +1.00 627 7,813 +124 Hover/Click
Sep25 240311 480.50 482.50 477.00 481.50 +0.75 49 1,223 -1 Hover/Click
Dec25 240311 481.75 484.25 478.75 483.25 +0.75 1,080 16,405 +320 Hover/Click
Total Volume and Open Interest 407,537 1,512,192 -81  
Wheat(CBOT) Weekly Monthly
Mar24 240311 526.75 537.50 526.00 537.50 +10.75 251 279 +82 Hover/Click
May24 240311 539.50 550.25 523.50 547.25 +9.50 95,285 203,239 -4,087 Hover/Click
Jul24 240311 550.25 563.25 537.75 561.00 +10.75 64,415 110,287 -4,036 Hover/Click
Sep24 240311 565.00 576.75 552.75 575.00 +10.50 31,293 39,395 +2,256 Hover/Click
Dec24 240311 584.00 595.50 571.50 594.00 +11.25 16,460 36,792 -621 Hover/Click
Mar25 240311 597.75 612.50 588.75 610.75 +11.25 3,059 6,664 +249 Hover/Click
Total Volume and Open Interest 211,477 400,265 -6,039  
Wheat(KCBT) Weekly Monthly
Mar24 240311 607.00 618.50 607.00 618.50 +10.00 5 20 -5 Hover/Click
May24 240311 588.00 603.00 573.25 598.75 +10.00 36,589 118,116 -185 Hover/Click
Jul24 240311 572.75 590.25 560.75 587.75 +13.50 30,019 77,685 +2,212 Hover/Click
Sep24 240311 581.00 597.25 568.50 595.00 +13.75 9,833 33,846 +619 Hover/Click
Dec24 240311 597.25 613.50 585.50 611.00 +13.00 4,455 29,206 +186 Hover/Click
Mar25 240311 608.75 626.50 600.50 624.75 +12.25 358 1,718 +38 Hover/Click
May25 240311 629.50 633.50 609.25 633.25 +12.00 47 639 -2 Hover/Click
Total Volume and Open Interest 81,315 261,575 +2,865  
Wheat(MGE) Weekly Monthly
Mar24 240311 667.00 667.00 667.00 667.00 +9.50 0 12 +0 Hover/Click
May24 240311 662.00 673.75 653.25 670.00 +7.25 6,648 40,383 -588 Hover/Click
Jul24 240311 665.75 677.25 656.75 673.50 +7.25 2,056 13,811 -20 Hover/Click
Sep24 240311 670.50 681.75 663.75 678.75 +7.25 498 6,964 +47 Hover/Click
Dec24 240311 680.00 694.50 680.00 691.50 +7.25 108 3,530 +42 Hover/Click
Mar25 240311 696.00 705.25 696.00 703.25 +7.00 0 208 +0 Hover/Click
Total Volume and Open Interest 9,310 64,942 -519  
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 +8.00 192 2,479 +33 Hover/Click
Jul24 240311 359.50 363.50 357.25 363.00 +8.75 1 326 -1 Hover/Click
Sep24 240311 355.75 355.75 355.75 355.75 +8.75 0 10 +0 Hover/Click
Total Volume and Open Interest 193 2,996 +32  
Rough Rice(CBOT) Weekly Monthly
Mar24 240311 17.44 17.44 17.44 17.44 -0.07 14 14 -17 Hover/Click
May24 240311 17.88 18.00 17.82 17.83 -0.05 999 9,091 -274 Hover/Click
Jul24 240311 18.05 18.10 18.05 18.05 -0.05 183 573 +65 Hover/Click
Sep24 240311 14.59 14.59 14.50 14.52 -0.06 46 2,036 +13 Hover/Click
Total Volume and Open Interest 1,242 11,788 -213  
Live Cattle(CME) Weekly Monthly
Apr24 240311 187.500 188.380 186.985 187.600 unch 27,235 117,544 -6,575 Hover/Click
Jun24 240311 183.380 183.380 182.300 183.035 -0.400 21,658 85,231 +2,595 Hover/Click
Aug24 240311 182.200 182.380 181.250 182.050 -0.200 8,446 47,629 +483 Hover/Click
Oct24 240311 185.500 185.500 184.630 185.285 -0.265 4,772 31,849 +965 Hover/Click
Dec24 240311 189.235 189.400 188.600 189.250 -0.250 3,453 19,003 +360 Hover/Click
Feb25 240311 192.500 192.650 191.850 192.485 -0.265 701 8,206 +80 Hover/Click
Total Volume and Open Interest 66,788 317,123 -1,889  
Feeder Cattle(CME) Weekly Monthly
Mar24 240311 249.200 249.200 248.100 248.250 -0.950 1,323 5,748 -295 Hover/Click
Apr24 240311 253.985 254.000 252.650 253.100 -1.000 6,849 17,272 -1,062 Hover/Click
May24 240311 256.750 256.750 254.750 255.380 -1.370 5,229 14,476 +1,386 Hover/Click
Aug24 240311 268.500 268.500 266.380 267.275 -1.075 1,725 10,597 +112 Hover/Click
Sep24 240311 269.200 269.275 267.600 268.775 -0.560 637 3,448 +40 Hover/Click
Oct24 240311 268.880 270.100 268.050 269.585 -0.115 557 3,953 -24 Hover/Click
Nov24 240311 267.935 269.600 267.630 269.335 +0.385 246 2,162 +75 Hover/Click
Total Volume and Open Interest 16,628 58,824 +258  
Lean Hogs(CME) Weekly Monthly
Apr24 240311 84.700 84.930 83.150 83.280 -1.100 27,601 71,159 -6,658 Hover/Click
May24 240311 91.350 92.050 90.600 90.600 -0.750 120 5,577 +21  
Jun24 240311 101.800 102.530 100.980 101.050 -0.780 19,993 62,142 +3,606 Hover/Click
Jul24 240311 103.680 104.450 103.000 103.080 -0.620 6,409 29,055 +923 Hover/Click
Aug24 240311 102.280 103.150 102.000 102.100 -0.250 6,100 30,948 +407 Hover/Click
Oct24 240311 86.080 86.780 86.000 86.300 +0.220 4,588 30,839 +1,018 Hover/Click
Dec24 240311 77.380 77.780 77.330 77.530 +0.050 1,888 19,244 +563 Hover/Click
Feb25 240311 80.100 80.350 79.950 80.200 +0.100 278 3,572 +66 Hover/Click
Total Volume and Open Interest 67,010 254,050 -32  
Class III Milk(CME) Weekly Monthly
Mar24 240311 16.53 16.57 16.46 16.47 -0.10 335 4,210 +65 Hover/Click
Apr24 240311 16.08 16.23 15.89 15.92 -0.16 867 6,192 +317 Hover/Click
May24 240311 16.59 16.69 16.34 16.34 -0.14 445 3,354 +175 Hover/Click
Jun24 240311 17.30 17.37 17.12 17.13 -0.07 230 2,037 +53 Hover/Click
Jul24 240311 17.79 17.82 17.70 17.77 +0.04 14 1,337 -8 Hover/Click
Aug24 240311 18.20 18.22 18.08 18.15 +0.05 25 1,220 -8 Hover/Click
Sep24 240311 18.42 18.42 18.35 18.42 +0.10 40 1,032 -13 Hover/Click
Oct24 240311 18.38 18.38 18.38 18.38 unch 5 873 -5 Hover/Click
Nov24 240311 18.30 18.30 18.30 18.30 unch 0 961 +0 Hover/Click
Dec24 240311 18.00 18.00 18.00 18.00 +0.02 15 835 +5 Hover/Click
Jan25 240311 18.00 18.00 18.00 18.00 +0.01 0 268 +0 Hover/Click
Feb25 240311 18.00 18.00 17.99 18.00 unch 0 207 +0 Hover/Click
Mar25 240311 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 240311 7329 7329 7329 7329 +332 1 18 -4 Hover/Click
May24 240311 6437 6779 6419 6728 +332 22,112 80,519 +743 Hover/Click
Jul24 240311 6040 6339 6033 6284 +284 8,898 43,576 +597 Hover/Click
Sep24 240311 5690 5884 5681 5841 +184 6,766 32,054 -179 Hover/Click
Dec24 240311 5390 5545 5389 5478 +107 4,271 30,179 +402 Hover/Click
Mar25 240311 5180 5290 5180 5216 +65 1,999 13,085 +148 Hover/Click
May25 240311 5027 5101 5027 5030 +30 614 4,063 +139 Hover/Click
Total Volume and Open Interest 44,806 206,422 +1,856  
Coffee "C"(ICE) Weekly Monthly
Mar24 240311 193.30 194.90 191.50 194.35 +2.95 12 292 -126 Hover/Click
May24 240311 185.00 185.95 182.25 185.00 -0.20 30,456 109,097 +1,229 Hover/Click
Jul24 240311 183.25 183.95 180.85 183.15 -0.30 20,113 52,937 +3,098 Hover/Click
Sep24 240311 182.70 183.10 180.35 182.50 -0.40 6,978 27,717 +584 Hover/Click
Dec24 240311 182.30 182.80 180.05 182.30 -0.35 5,718 19,987 -308 Hover/Click
Mar25 240311 182.45 182.95 180.55 182.45 -0.35 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 9 295 -2 Hover/Click
May24 240311 357.70 368.85 350.50 353.90 -7.15 313 6,458 +6 Hover/Click
Jul24 240311 351.85 358.45 347.75 351.35 -3.45 57 1,085 +19 Hover/Click
Sep24 240311 347.30 354.25 345.00 348.65 -2.05 11 434 +3 Hover/Click
Nov24 240311 339.75 343.00 339.75 343.00 -1.70 3 13 -1 Hover/Click
Jan25 240311 335.50 335.50 335.50 335.50 -1.70 3 43 +0 Hover/Click
Total Volume and Open Interest 390 8,328 +25  
Sugar #11(ICE) Weekly Monthly
May24 240311 21.18 21.99 21.13 21.95 +0.80 46,356 291,314 -5,349 Hover/Click
Jul24 240311 20.99 21.73 20.92 21.69 +0.76 25,703 195,923 +1,175 Hover/Click
Oct24 240311 21.05 21.74 20.99 21.70 +0.70 14,132 143,311 -962 Hover/Click
Mar25 240311 21.26 21.93 21.26 21.89 +0.63 6,904 83,404 -8,216 Hover/Click
May25 240311 20.66 21.22 20.66 21.19 +0.53 2,233 37,830 +470 Hover/Click
Jul25 240311 20.24 20.71 20.24 20.66 +0.42 1,196 26,077 +117 Hover/Click
Oct25 240311 20.09 20.48 20.09 20.43 +0.34 500 23,019 -67 Hover/Click
Mar26 240311 20.24 20.50 20.24 20.45 +0.28 116 9,884 +6 Hover/Click
Total Volume and Open Interest 97,243 821,301 -12,811  
London Cocoa(LCE) Weekly Monthly
Mar24 240311 5530 5948 5530 5947 +398 941 8,926 -417 Hover/Click
May24 240311 5259 5537 5213 5516 +285 13,675 57,421 -94 Hover/Click
Jul24 240311 4852 5091 4808 5067 +244 8,988 46,890 -713 Hover/Click
Sep24 240311 4572 4730 4532 4715 +168 6,264 43,155 -209 Hover/Click
Dec24 240311 4315 4400 4271 4381 +99 7,235 44,568 -1,721 Hover/Click
Mar25 240311 4140 4198 4116 4176 +63 3,484 46,526 +165 Hover/Click
May25 240311 4001 4046 3990 4008 +35 1,042 5,832 -182 Hover/Click
Total Volume and Open Interest 42,008 256,732 -3,077  
London Sugar(LCE) Weekly Monthly
May24 240311 601.00 618.70 600.80 617.10 +19.60 7,183 38,483 -1,261 Hover/Click
Aug24 240311 583.60 600.90 583.60 599.60 +18.30 3,035 16,174 -236 Hover/Click
Oct24 240311 577.70 593.00 577.60 592.10 +17.30 1,293 8,682 -28 Hover/Click
Dec24 240311 580.30 591.60 579.60 590.90 +15.80 541 6,054 +21 Hover/Click
Mar25 240311 580.00 591.60 580.00 591.00 +15.30 177 5,907 -106 Hover/Click
Total Volume and Open Interest 12,285 78,554 -1,585  
Cotton(ICE) Weekly Monthly
May24 240311 94.86 97.53 94.55 95.06 -0.22 27,154 130,873 -718 Hover/Click
Jul24 240311 93.54 96.46 93.54 94.34 +0.42 16,887 69,309 -350 Hover/Click
Oct24 240311 86.09 86.58 86.09 86.58 +0.50 64 71 +1 Hover/Click
Dec24 240311 83.08 83.99 82.70 83.27 +0.28 9,012 65,212 +1,987 Hover/Click
Mar25 240311 83.58 84.47 83.51 83.89 +0.27 832 5,580 +241 Hover/Click
May25 240311 84.36 84.66 83.99 84.23 +0.24 84 1,196 +13 Hover/Click
Total Volume and Open Interest 54,261 273,957 +1,218  
Crude Oil(NYM) Weekly Monthly
Apr24 240311 77.80 78.47 76.79 77.93 -0.08 432,923 244,312 -17,983 Hover/Click
May24 240311 77.23 78.03 76.43 77.53 +0.03 215,576 222,836 +19,529 Hover/Click
Jun24 240311 76.93 77.59 76.07 77.14 +0.11 158,559 185,654 +4,330 Hover/Click
Jul24 240311 76.36 77.09 75.64 76.69 +0.18 71,039 122,114 +7,180 Hover/Click
Aug24 240311 75.69 76.48 75.11 76.15 +0.23 30,145 59,525 +4,593 Hover/Click
Sep24 240311 75.12 75.82 74.50 75.55 +0.26 43,727 105,997 +1,665 Hover/Click
Oct24 240311 74.23 75.20 73.90 74.95 +0.30 12,432 55,384 +1,014 Hover/Click
Nov24 240311 73.54 74.61 73.43 74.40 +0.32 6,501 44,114 +670 Hover/Click
Dec24 240311 73.38 74.07 72.81 73.85 +0.34 51,661 182,751 +258 Hover/Click
Jan25 240311 72.73 73.42 72.54 73.33 +0.36 3,546 38,298 -482 Hover/Click
Feb25 240311 72.32 73.05 72.05 72.86 +0.38 1,669 25,240 +298 Hover/Click
Mar25 240311 71.67 72.45 71.59 72.45 +0.41 5,224 38,964 +1,454 Hover/Click
Apr25 240311 71.87 72.47 71.54 72.06 +0.43 1,916 20,040 +1,338 Hover/Click
May25 240311 71.70 71.70 71.21 71.70 +0.43 317 11,442 +23 Hover/Click
Jun25 240311 70.80 71.58 70.40 71.38 +0.45 8,318 78,993 +695 Hover/Click
Jul25 240311 71.01 71.01 71.01 71.01 +0.46 294 14,304 +84 Hover/Click
Total Volume and Open Interest 1,060,619 1,693,412 +25,906  
e-miNY Crude Oil(NYM)
Apr24 240311 78.000 78.450 76.800 77.925 -0.075 10,351 2,284 -297  
May24 240311 77.425 78.025 76.450 77.525 +0.025 1,133 282 +76  
Jun24 240311 76.875 77.550 76.100 77.150 +0.125 192 162 -142  
Jul24 240311 76.225 77.050 75.650 76.700 +0.200 16 31 +1  
Aug24 240311 76.150 76.400 75.200 76.150 +0.225 9 62 +2  
Sep24 240311 75.550 75.725 74.600 75.550 +0.250 2 72 +0  
Oct24 240311 74.950 75.100 74.025 74.950 +0.300 0 11 +0  
Nov24 240311 73.925 74.500 73.475 74.400 +0.325 1 2 -1  
Dec24 240311 73.000 74.050 72.825 73.850 +0.350 93 178 +21  
Jan25 240311 73.325 73.325 73.325 73.325 +0.350 0 2 +0  
Total Volume and Open Interest 11,797 3,125 -340  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240311 263.00 266.43 258.83 265.18 +1.09 59,378 81,714 -4,944 Hover/Click
May24 240311 257.30 261.80 254.83 260.61 +1.66 48,739 57,691 +4,558 Hover/Click
Jun24 240311 254.02 258.14 251.73 257.08 +1.77 26,347 51,098 +887 Hover/Click
Jul24 240311 252.51 256.56 250.56 255.67 +1.85 9,722 20,896 +658 Hover/Click
Aug24 240311 252.00 255.78 250.06 255.01 +1.92 4,550 19,449 +384 Hover/Click
Sep24 240311 251.95 255.89 250.26 255.10 +1.94 4,304 16,511 +67 Hover/Click
Oct24 240311 252.24 255.82 250.29 255.02 +1.95 1,996 11,021 +77 Hover/Click
Nov24 240311 251.12 255.07 250.11 254.24 +1.93 1,637 8,698 +318 Hover/Click
Dec24 240311 248.83 253.62 248.16 252.72 +1.88 5,215 23,372 +210 Hover/Click
Jan25 240311 248.07 252.15 247.17 251.61 +1.86 941 5,933 +136 Hover/Click
Feb25 240311 246.18 250.05 246.18 250.05 +1.86 602 1,642 -138 Hover/Click
Mar25 240311 244.75 248.68 243.68 248.01 +1.87 308 2,554 +28 Hover/Click
Apr25 240311 242.00 245.50 242.00 245.50 +1.95 210 2,175 +27 Hover/Click
May25 240311 240.00 243.69 240.00 243.69 +2.00 165 949 +12 Hover/Click
Total Volume and Open Interest 165,092 313,309 +2,188  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240311 252.47 258.99 251.05 258.05 +5.33 42,738 92,097 -395 Hover/Click
May24 240311 251.76 258.15 250.42 257.24 +5.10 44,150 73,137 +1,458 Hover/Click
Jun24 240311 249.36 254.96 247.95 254.10 +4.44 24,905 55,791 +243 Hover/Click
Jul24 240311 245.24 250.85 244.36 250.03 +3.95 12,674 35,975 +1,303 Hover/Click
Aug24 240311 240.36 246.13 240.13 245.34 +3.61 5,664 22,071 +457 Hover/Click
Sep24 240311 237.03 240.25 234.71 239.43 +3.30 6,949 31,010 -114 Hover/Click
Oct24 240311 217.50 220.17 215.12 219.44 +3.00 4,766 13,324 -446 Hover/Click
Nov24 240311 209.53 213.91 209.27 213.32 +2.68 3,394 9,522 +854 Hover/Click
Dec24 240311 205.50 209.06 204.61 208.56 +2.41 2,645 20,750 +119 Hover/Click
Jan25 240311 205.89 205.89 202.88 205.89 +2.27 421 6,040 +129 Hover/Click
Total Volume and Open Interest 148,866 371,367 +3,656  
e-miNY RBOB Gasoline(NYM)
Apr24 240311 258.05 258.05 258.05 258.05 +5.33 1 1 -1  
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 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Apr24 240311 1.805 1.841 1.746 1.759 -0.046 173,658 236,120 -13,752 Hover/Click
May24 240311 1.920 1.961 1.852 1.862 -0.061 142,905 300,918 +7,327 Hover/Click
Jun24 240311 2.196 2.204 2.108 2.117 -0.053 67,815 80,782 +4,481 Hover/Click
Jul24 240311 2.470 2.486 2.407 2.423 -0.033 64,816 121,180 +6,129 Hover/Click
Aug24 240311 2.555 2.563 2.489 2.506 -0.027 22,373 51,444 +3,543 Hover/Click
Sep24 240311 2.538 2.554 2.483 2.501 -0.023 28,262 109,373 +5,593 Hover/Click
Oct24 240311 2.604 2.621 2.548 2.571 -0.020 40,984 115,581 +3,488 Hover/Click
Nov24 240311 2.975 2.988 2.923 2.937 -0.026 7,973 49,006 +505 Hover/Click
Dec24 240311 3.472 3.477 3.417 3.426 -0.028 7,210 54,165 +908 Hover/Click
Jan25 240311 3.761 3.761 3.702 3.709 -0.030 12,617 76,900 +2,150 Hover/Click
Feb25 240311 3.586 3.595 3.531 3.541 -0.033 4,573 37,740 +1,185 Hover/Click
Mar25 240311 3.252 3.255 3.190 3.205 -0.036 10,442 71,983 +2,059 Hover/Click
Apr25 240311 3.041 3.049 2.989 3.003 -0.036 9,163 56,573 -132 Hover/Click
May25 240311 3.068 3.093 3.030 3.044 -0.039 2,079 22,718 -9 Hover/Click
Jun25 240311 3.245 3.258 3.203 3.212 -0.039 1,015 10,177 +152 Hover/Click
Jul25 240311 3.410 3.427 3.375 3.385 -0.038 897 17,677 -99 Hover/Click
Total Volume and Open Interest 604,047 1,561,009 +23,782  
Brent Crude Oil(ICE) Weekly Monthly
May24 240311 82.00 82.75 81.08 82.21 +0.13 374,565 505,293 -36,353 Hover/Click
Jun24 240311 81.38 82.16 80.62 81.72 +0.21 298,392 356,893 +13,294 Hover/Click
Jul24 240311 80.84 81.58 80.13 81.20 +0.28 146,773 195,179 -6,443 Hover/Click
Aug24 240311 80.27 80.97 79.57 80.63 +0.32 65,543 126,626 +8,818 Hover/Click
Sep24 240311 79.57 80.33 78.98 80.03 +0.34 49,507 137,475 +3,305 Hover/Click
Oct24 240311 78.90 79.72 78.40 79.44 +0.35 22,290 87,589 +1,032 Hover/Click
Nov24 240311 78.34 79.15 77.86 78.90 +0.37 11,792 65,122 +154 Hover/Click
Dec24 240311 77.87 78.64 77.35 78.39 +0.38 65,892 228,076 +1,931 Hover/Click
Jan25 240311 77.26 78.12 76.87 77.90 +0.40 5,858 47,148 +14 Hover/Click
Feb25 240311 76.63 77.66 76.43 77.45 +0.41 2,349 44,216 -66 Hover/Click
Mar25 240311 76.42 77.26 76.06 77.06 +0.42 5,063 30,522 -132 Hover/Click
Apr25 240311 75.80 76.88 75.72 76.71 +0.43 2,090 21,726 +1,253 Hover/Click
May25 240311 75.84 76.50 75.84 76.37 +0.44 3,697 22,477 +2,400 Hover/Click
Jun25 240311 75.50 76.28 75.10 76.07 +0.45 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 240311 827.50 833.75 814.25 829.50 +2.50 44,583 42,743 -15,502 Hover/Click
Apr24 240311 804.50 814.25 793.25 808.75 +4.50 124,045 173,772 -385 Hover/Click
May24 240311 786.50 797.75 778.25 793.00 +5.75 79,242 122,284 +8,161 Hover/Click
Jun24 240311 776.00 786.75 768.50 782.75 +6.00 54,044 98,695 +1,709 Hover/Click
Jul24 240311 769.25 780.00 762.75 776.50 +6.25 14,151 49,117 -732 Hover/Click
Aug24 240311 764.75 776.00 759.25 772.75 +6.75 7,538 43,571 +333 Hover/Click
Sep24 240311 761.50 773.25 757.00 770.25 +6.75 10,625 55,489 +232 Hover/Click
Oct24 240311 758.50 771.00 755.75 768.25 +6.75 4,649 38,974 +25 Hover/Click
Nov24 240311 753.75 765.00 750.50 762.50 +6.75 2,937 23,965 +450 Hover/Click
Dec24 240311 746.25 757.50 742.00 755.00 +7.00 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 240311 77.86 78.47 76.80 77.93 -0.08 68,383 66,491 -5,549 Hover/Click
May24 240311 77.28 78.03 76.44 77.53 +0.03 87,443 85,318 +3,134 Hover/Click
Jun24 240311 76.50 77.57 76.11 77.14 +0.11 100,758 90,705 +1,440 Hover/Click
Jul24 240311 76.12 77.05 75.64 76.69 +0.18 54,708 37,306 +1,522 Hover/Click
Aug24 240311 76.24 76.31 75.18 76.15 +0.23 26,837 19,771 +1,031 Hover/Click
Sep24 240311 75.11 75.70 74.60 75.55 +0.26 14,034 41,876 +611 Hover/Click
Oct24 240311 74.49 74.95 74.07 74.95 +0.30 1,874 14,838 -118 Hover/Click
Nov24 240311 73.92 74.40 73.92 74.40 +0.32 845 13,507 +142 Hover/Click
Dec24 240311 73.37 73.91 72.97 73.85 +0.34 9,790 85,151 +315 Hover/Click
Jan25 240311 73.33 73.33 73.33 73.33 +0.36 241 8,500 +24 Hover/Click
Feb25 240311 72.86 72.86 72.86 72.86 +0.38 199 3,894 +3 Hover/Click
Mar25 240311 72.45 72.45 72.45 72.45 +0.41 467 5,663 -63 Hover/Click
Apr25 240311 72.06 72.06 72.06 72.06 +0.43 132 3,118 +12 Hover/Click
May25 240311 71.70 71.70 71.70 71.70 +0.43 74 3,706 +0 Hover/Click
Jun25 240311 70.72 71.38 70.53 71.38 +0.45 904 19,241 +38 Hover/Click
Jul25 240311 71.01 71.01 71.01 71.01 +0.46 88 3,620 -3 Hover/Click
Total Volume and Open Interest 368,756 581,071 +2,839  
US Dollar Index(ICE) Weekly Monthly
Mar24 240311 102.710 102.915 102.610 102.853 +0.165 19,522 23,766 -894 Hover/Click
Jun24 240311 102.395 102.560 102.255 102.463 +0.130 1,048 4,150 +406 Hover/Click
Sep24 240311 102.145 102.145 102.113 102.113 +0.135 0 16 +0 Hover/Click
Total Volume and Open Interest 20,570 27,932 -488  
Australian Dollar(CME) Weekly Monthly
Mar24 240311 66.28 66.29 65.98 66.12 -0.15 105,545 203,165 -12,935 Hover/Click
Jun24 240311 66.45 66.46 66.16 66.30 -0.15 10,567 24,482 +8,312 Hover/Click
Sep24 240311 66.60 66.60 66.38 66.45 -0.14 8 184 +1 Hover/Click
Total Volume and Open Interest 116,456 228,791 -4,460  
British Pound(CME) Weekly Monthly
Mar24 240311 128.62 128.63 127.96 128.07 -0.51 97,707 208,422 +8,238 Hover/Click
Jun24 240311 128.63 128.68 128.03 128.13 -0.51 10,321 24,898 +1,883 Hover/Click
Sep24 240311 128.67 128.70 128.18 128.18 -0.49 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 240311 74.17 74.25 74.03 74.16 -0.01 70,346 164,547 -3,432 Hover/Click
Jun24 240311 74.27 74.35 74.13 74.26 -0.01 2,954 10,548 +552 Hover/Click
Sep24 240311 74.26 74.43 74.26 74.35 -0.01 2 1,758 +0 Hover/Click
Dec24 240311 74.34 74.51 74.31 74.44 unch 1 912 -1 Hover/Click
Total Volume and Open Interest 73,314 178,388 -2,885  
Japanese Yen(CME) Weekly Monthly
Mar24 240311 68.10 68.35 68.05 68.14 +0.04 248,930 280,603 -7,422 Hover/Click
Jun24 240311 69.05 69.31 68.98 69.10 +0.05 25,429 34,637 +7,308 Hover/Click
Sep24 240311 70.10 70.21 69.92 70.01 +0.05 193 541 +78 Hover/Click
Total Volume and Open Interest 276,185 317,200 +339  
Swiss Franc(CME) Weekly Monthly
Mar24 240311 114.08 114.30 113.78 113.96 -0.12 27,267 72,471 -1,582 Hover/Click
Jun24 240311 115.20 115.42 114.90 115.08 -0.12 620 1,400 +172 Hover/Click
Sep24 240311 116.56 116.56 116.07 116.18 -0.11 7 85 +2 Hover/Click
Total Volume and Open Interest 27,894 74,146 -1,408  
EuroFX(CME) Weekly Monthly
Mar24 240311 109.43 109.52 109.17 109.28 -0.18 266,168 647,819 -25,481 Hover/Click
Jun24 240311 109.84 109.92 109.59 109.69 -0.18 38,138 53,372 +26,649 Hover/Click
Sep24 240311 110.13 110.34 110.05 110.11 -0.18 24 1,823 +14 Hover/Click
Total Volume and Open Interest 305,191 708,097 +1,224  
Mexican Peso(CME) Weekly Monthly
Mar24 240311 594.13 595.25 593.38 594.25 unch 86,876 236,945 -27,833 Hover/Click
Jun24 240311 586.25 586.88 585.13 586.00 unch 30,607 64,470 +28,033 Hover/Click
Total Volume and Open Interest 117,511 301,484 +209  
Brazilian Real(CME) Weekly Monthly
Apr24 240311 200.25 201.30 199.70 200.65 +0.30 8,002 49,925 +525  
May24 240311 199.60 200.60 199.10 200.05 +0.30 42 48 +32  
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 8,044 49,973 +557  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240311 121~270 122~020 121~090 121~130 -0~030 2,560 31,815 +1,683 Hover/Click
Jun24 240311 121~190 122~030 121~080 121~130 -0~030 486,823 1,473,997 -18 Hover/Click
Sep24 240311 121~270 122~010 121~110 121~130 -0~030 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 240311 111~085 111~120 110~310 111~005 -0~040 4,681 4,004 -581 Hover/Click
Jun24 240311 111~250 111~310 111~165 111~190 -0~045 1,935,948 4,271,806 +27,055 Hover/Click
Sep24 240311 112~030 112~075 111~300 111~315 -0~055 19 335 -2 Hover/Click
Total Volume and Open Interest 1,940,648 4,276,145 +26,472  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240311 107~150 107~156 107~072 107~086 -0~034 3,312 8,809 -2,252 Hover/Click
Jun24 240311 107~252 107~276 107~182 107~200 -0~040 1,172,435 5,781,257 -4,479 Hover/Click
Sep24 240311 107~306 107~306 107~306 107~306 -0~040       Hover/Click
Total Volume and Open Interest 1,175,747 5,790,066 -6,731  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240311 102~104 102~106 102~063 102~063 -0~025 2,665 1,232 -1,654 Hover/Click
Jun24 240311 102~216 102~216 102~172 102~180 -0~031 640,835 3,647,620 +23,671 Hover/Click
Sep24 240311 103~091 103~091 103~024 103~024 -0~031 0 1 +0 Hover/Click
Total Volume and Open Interest 643,500 3,648,853 +22,017  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240311 94.795 94.805 94.795 94.795 -0.005 54,003 191,053 +6,029  
Jun24 240311 94.970 94.995 94.970 94.980 +0.005 83,134 273,492 +10,881  
Sep24 240311 95.225 95.275 95.225 95.255 +0.020 62,600 210,243 +572  
Dec24 240311 95.515 95.570 95.515 95.550 +0.030 93,651 308,919 -3,180  
Mar25 240311 95.765 95.835 95.765 95.815 +0.040 42,795 185,955 -1,562  
Jun25 240311 95.980 96.040 95.980 96.025 +0.040 48,296 148,592 -3,294  
Sep25 240311 96.145 96.200 96.145 96.185 +0.040 24,958 121,969 -45  
Dec25 240311 96.265 96.315 96.260 96.300 +0.040 61,259 160,455 +3,533  
Mar26 240311 96.335 96.385 96.330 96.370 +0.040 16,769 103,273 +2,911  
Jun26 240311 96.395 96.445 96.390 96.425 +0.040 13,387 65,961 +486  
Sep26 240311 96.445 96.485 96.430 96.465 +0.040 11,843 46,314 +1,806  
Dec26 240311 96.470 96.520 96.460 96.495 +0.040 16,148 54,247 -64  
Mar27 240311 96.500 96.545 96.490 96.520 +0.035 4,842 38,190 -187  
Jun27 240311 96.520 96.560 96.510 96.540 +0.035 3,105 28,146 +82  
Sep27 240311 96.530 96.570 96.515 96.550 +0.035 4,063 20,555 -548  
Dec27 240311 96.545 96.570 96.515 96.550 +0.035 5,390 21,894 +1,088  
Mar28 240311 96.530 96.570 96.515 96.545 +0.030 2,414 9,866 -192  
Jun28 240311 96.540 96.565 96.505 96.540 +0.025 1,010 5,181 +232  
Total Volume and Open Interest 551,667 2,188,223 +18,572  
Ultra T-Bond(CBOT)
Mar24 240311 129~04 129~11 128~05 128~12 -0~11 2,097 11,955 -681  
Jun24 240311 130~19 131~08 129~30 130~05 -0~09 315,807 1,585,470 -8,526  
Sep24 240311 131~11 131~11 131~11 131~11 -0~09        
Total Volume and Open Interest 317,904 1,597,425 -9,207  
Ultra 10-Yr T-Note(CBOT)
Mar24 240311 115~120 115~255 115~095 115~110 -0~055 5,545 25,634 -11,126  
Jun24 240311 115~230 115~310 115~120 115~150 -0~055 500,563 2,045,343 +5,368  
Sep24 240311 115~260 115~260 115~260 115~260 -0~055        
Total Volume and Open Interest 506,108 2,070,977 -5,758  
30 Day Federal Funds(CBOT)
Mar24 240311 94.675 94.675 94.670 94.673 -0.003 11,608 214,452 +4,041  
Apr24 240311 94.675 94.680 94.675 94.675 -0.005 57,825 496,669 -19,388  
May24 240311 94.730 94.740 94.720 94.725 -0.010 127,523 369,039 -7,587  
Jun24 240311 94.830 94.840 94.815 94.820 -0.015 7,194 66,284 -447  
Jul24 240311 94.900 94.905 94.880 94.885 -0.015 73,387 186,312 +10,138  
Aug24 240311 95.060 95.065 95.035 95.040 -0.025 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 240311 145.46 145.57 145.33 145.47 -0.02 2,401 1,979 +1,427 Hover/Click
Sep24 240311 145.47 145.47 145.47 145.47 -0.02       Hover/Click
Dec24 240311 145.47 145.47 145.47 145.47 -0.02       Hover/Click
Total Volume and Open Interest 5,259 14,282 +574  
Euro-Buxl(EUREX)
Jun24 240311 136.28 137.12 135.08 135.62 -0.60 162,314 240,964 +3,326  
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 168,466 240,964    
Euro-Bund(EUREX) Weekly Monthly
Jun24 240311 133.80 134.06 133.21 133.39 -0.37 1,292,258 1,428,715 +57,034 Hover/Click
Sep24 240311 134.64 134.77 134.06 134.21 -0.31 3 60 -16 Hover/Click
Dec24 240311 133.75 133.75 133.75 133.75 -0.37       Hover/Click
Total Volume and Open Interest 1,300,066 1,428,775    
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240311 118.62 118.68 118.26 118.36 -0.23 1,073,787 1,419,542 +104,659 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 1,094,633 1,419,542    
Euro-Schatz(EUREX)
Jun24 240311 105.95 105.96 105.83 105.86 -0.08 956,237 2,254,195 +104,712  
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 980,483 2,254,195    
3-Mth Euribor(EUREX)
Mar24 240311 96.085 96.085 96.075 96.080 -0.005 933 2,918 -84  
Jun24 240311 96.375 96.380 96.355 96.355 -0.025 1,524 2,388 +56  
Sep24 240311 96.760 96.775 96.725 96.730 -0.050 9,414 2,298 -79  
Total Volume and Open Interest 235,774 21,064 +135  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240311 99~20 99~20 99~15 99~15 +0~01 0 62 +0 Hover/Click
Jun24 240311 99~25 99~32 99~12 99~20 +0~02 220,704 583,754 -6,179 Hover/Click
Total Volume and Open Interest 220,708 584,133 -6,179  
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 240311 96.080 96.085 96.070 96.075 -0.005 250,953 910,579 +18,415  
Jun24 240311 96.380 96.385 96.345 96.355 -0.025 368,298 670,302 -21,791  
Sep24 240311 96.775 96.780 96.720 96.735 -0.045 217,064 419,124 -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 40,956 167,615 -9,059  
Jun24 240311 95.75 95.79 95.75 95.78 +0.02 38,866 309,428 -7,775  
Sep24 240311 95.88 95.92 95.88 95.92 +0.03 21,829 227,838 -2,027  
Dec24 240311 96.03 96.08 96.01 96.07 +0.04 24,001 214,345 +258  
Mar25 240311 96.16 96.22 96.14 96.20 +0.04 16,179 123,714 +682  
Jun25 240311 96.26 96.32 96.25 96.30 +0.03 11,063 106,688 -685  
Sep25 240311 96.34 96.40 96.32 96.37 +0.03 8,337 81,050 -481  
Dec25 240311 96.40 96.46 96.37 96.43 +0.03 9,812 78,995 -4,090  
Mar26 240311 96.42 96.49 96.42 96.46 +0.03 5,052 19,492 +3,060  
Jun26 240311 96.41 96.44 96.41 96.44 +0.02 467 2,374 +426  
Total Volume and Open Interest 138,809 1,302,290 -33,495  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240311 96.01 96.06 95.99 96.04 +0.02 184,034 1,125,551 -9,183  
Jun24 240311 96.01 96.06 96.00 96.04 +0.02 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 240311 96.39 96.46 96.37 96.42 +0.01 209,695 824,533 -8,585  
Jun24 240311 96.44 96.50 96.43 96.46 +0.02 7,101 10,573 +5,323  
Total Volume and Open Interest 216,796 835,106 -3,262  
Gold(CMX) Weekly Monthly
Apr24 240311 2187.6 2195.5 2180.9 2188.6 +3.1 267,795 329,204 -6,984 Hover/Click
Jun24 240311 2208.5 2216.3 2202.2 2210.0 +3.7 61,744 123,935 +26,289 Hover/Click
Aug24 240311 2227.6 2234.2 2222.0 2229.3 +4.0 3,327 26,916 +375 Hover/Click
Oct24 240311 2249.2 2252.4 2241.9 2248.1 +4.2 606 6,934 +212 Hover/Click
Dec24 240311 2267.4 2271.2 2258.9 2266.7 +4.3 1,376 13,278 -171 Hover/Click
Feb25 240311 2279.4 2284.6 2279.4 2284.6 +4.3 204 1,513 -26 Hover/Click
Apr25 240311 2299.8 2299.8 2299.8 2299.8 +4.3 5 664 +1 Hover/Click
Jun25 240311 2316.0 2316.0 2316.0 2316.0 +4.3 56 850 +14 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 1 11 +1 Hover/Click
Dec25 240311 2354.3 2358.8 2354.3 2358.8 +4.3 37 1,537 +0 Hover/Click
Total Volume and Open Interest 335,494 506,927 +19,595  
Silver(CMX) Weekly Monthly
Mar24 240311 2438.5 2451.2 2437.0 2451.2 +17.3 187 597 -150 Hover/Click
May24 240311 2458.0 2474.0 2444.5 2471.5 +16.6 85,242 114,996 +1,839 Hover/Click
Jul24 240311 2478.0 2495.5 2467.0 2494.0 +16.7 4,834 14,249 +698 Hover/Click
Sep24 240311 2497.5 2517.0 2493.0 2516.2 +17.0 1,649 7,085 +124 Hover/Click
Dec24 240311 2536.0 2548.5 2525.0 2547.9 +17.9 1,203 6,046 -39 Hover/Click
Mar25 240311 2577.3 2577.3 2577.3 2577.3 +17.7 62 409 +16 Hover/Click
May25 240311 2595.9 2595.9 2595.9 2595.9 +11.0 0 3 +0 Hover/Click
Total Volume and Open Interest 93,472 144,228 +2,484  
Platinum(NYMEX) Weekly Monthly
Apr24 240311 917.5 944.7 917.0 940.5 +25.7 33,401 66,705 -3,960 Hover/Click
Jul24 240311 926.5 953.5 926.2 949.6 +25.4 4,999 19,819 +1,648 Hover/Click
Oct24 240311 937.1 960.9 937.1 957.6 +24.2 1,048 3,837 -106 Hover/Click
Jan25 240311 951.0 968.0 951.0 965.4 +23.2 153 1,423 +9 Hover/Click
Total Volume and Open Interest 39,603 91,829 -2,408  
Palladium(NYMEX) Weekly Monthly
Mar24 240311 1032.60 1032.60 1032.60 1032.60 +16.60 15 26 +12 Hover/Click
Jun24 240311 1030.50 1052.00 1026.00 1042.00 +16.70 4,800 19,816 -788 Hover/Click
Sep24 240311 1049.60 1049.60 1049.60 1049.60 +16.90 19 128 +11 Hover/Click
Total Volume and Open Interest 4,837 20,005 -767  
Copper(CMX) Weekly Monthly
Mar24 240311 388.70 392.30 388.70 392.25 +3.75 1,243 3,077 +1 Hover/Click
May24 240311 389.35 393.20 387.85 392.85 +3.70 87,745 126,826 +3,663 Hover/Click
Jul24 240311 391.35 395.10 390.00 394.85 +3.60 14,555 39,634 +1,504 Hover/Click
Sep24 240311 393.55 396.75 392.65 396.60 +3.55 7,299 20,099 +517 Hover/Click
Dec24 240311 395.45 398.45 393.85 398.30 +3.45 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 240311 38797 38822 38499 38797 +41 134,592 94,132 +21 Hover/Click
Jun24 240311 39230 39258 38929 39234 +41 8,211 4,157 +1,284 Hover/Click
Sep24 240311 39333 39518 39228 39508 +48 1 19 +1 Hover/Click
Dec24 240311 39482 39482 39482 39482 +46 1 2 +1 Hover/Click
Total Volume and Open Interest 142,805 98,310 +1,307  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240311 5132.50 5133.25 5094.75 5123.00 -6.00 1,791,666 2,109,141 -90,094 Hover/Click
Jun24 240311 5195.50 5196.00 5157.00 5185.75 -6.75 253,053 273,151 +101,143 Hover/Click
Sep24 240311 5239.75 5249.25 5212.00 5240.50 -6.75 893 4,972 +372 Hover/Click
Dec24 240311 5295.50 5295.75 5265.75 5291.50 -5.75 437 3,281 -8 Hover/Click
Total Volume and Open Interest 2,046,049 2,391,389 +11,413  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240311 18056.00 18068.25 17890.50 17971.00 -75.75 758,499 286,012 +1,004 Hover/Click
Jun24 240311 18301.50 18309.75 18138.00 18216.25 -81.00 25,146 16,848 +7,241 Hover/Click
Sep24 240311 18447.00 18516.00 18356.25 18430.00 -83.00 122 273 +39 Hover/Click
Total Volume and Open Interest 783,769 303,280 +8,283  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240311 2949.30 2958.50 2922.90 2939.90 -13.50 12,832 36,398 -696 Hover/Click
Jun24 240311 2983.10 2992.00 2955.70 2974.20 -12.70 1,447 1,126 +908 Hover/Click
Sep24 240311 2985.70 2985.70 2985.70 2985.70 -14.50       Hover/Click
Total Volume and Open Interest 14,279 37,524 +212  
Volatility Index(CBOE)
Mar24 240311 15.05 15.65 14.75 14.90 -0.18 63,980 135,395 -1,220  
Apr24 240311 15.90 16.40 15.65 15.82 -0.13 50,518 116,684 +2,313  
May24 240311 16.50 16.87 16.30 16.46 -0.04 15,377 50,516 -24  
Jun24 240311 16.95 17.26 16.81 16.99 +0.01 8,546 25,444 +774  
Total Volume and Open Interest 148,237 374,454 +2,606  
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 -16.00 187,560 504,672 -8,071 Hover/Click
Jun24 240311 2114.90 2114.90 2088.30 2092.70 -16.60 28,030 24,280 +18,508 Hover/Click
Sep24 240311 2123.50 2130.70 2111.10 2111.80 -16.00 0 19 +0 Hover/Click
Total Volume and Open Interest 215,590 528,971 +10,437  
Nikkei 225(CME)
Jun24 240311 38855 38920 38160 38265 -610 13,992 18,290 +837  
Sep24 240311 38400 38400 38265 38350 -655        
Total Volume and Open Interest 13,992 18,290 -7,094  
Nikkei 225(SGX) Weekly Monthly
Mar24 240307 40090 40570 39515 39590 -495 106,577 91,824 -20,573  
Jun24 240311 39475 39565 38280 38555 -790 51,798 92,067 +17,535  
Sep24 240311 38410 38505 38410 38505 -775 10 144 +10  
Total Volume and Open Interest 106,129 156,575 -18,496  
Nikkei 225 Mini(JPX)
Mar24 240307 40040 40570 39510 39600 -480 748,688 392,696 -52,136  
Jun24 240311 39490 39570 38280 38530 -980 871,901 200,295 +52,446  
Sep24 240311 39470 39525 38245 38550 -770 1,571 2,509 +101  
Total Volume and Open Interest 944,376 546,001 +20,260  
Nikkei 225(JPX)
Mar24 240307 40040 40570 39510 39600 -480 173,889 146,215 -51,624  
Jun24 240311 39490 39560 38280 38530 -980 89,282 199,425 +9,662  
Sep24 240311 39430 39510 38250 38550 -920 249 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 53,464 34,041 -13,275  
Jun24 240311 38800 38830 38085 38180 -605 48,313 44,273 +4,412  
Sep24 240311 38295 38295 38200 38295 -630 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 240311 38180 38180 38180 38180 -605 0 1 +0  
Sep24 240311 38295 38295 38295 38295 -630        
Total Volume and Open Interest 0 1 -1  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240311 8009.0 8045.0 7982.5 8025.0 -8.0 70,013 176,703 +2,735  
Apr24 240311 8024.5 8067.5 8005.0 8047.5 -6.0 3,503 14,423 +5,188  
May24 240311 7974.5 7974.5 7974.5 7974.5 -8.0 1 0 +0  
Jun24 240311 7916.5 7942.5 7904.0 7931.0 -7.5 559 456 +1  
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 74,076 191,592 +7,924  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240311 16345 16655 16312 16616 +271 121,932 127,877 -307  
Apr24 240311 16400 16710 16376 16674 +269 712 4,848 +53  
May24 240311 16627 16627 16627 16627 +248 0 279 +0  
Total Volume and Open Interest 123,195 144,864 -183  
DAX(EUREX) Weekly Monthly
Mar24 240311 17764.0 17802.0 17672.0 17759.0 -71.0 61,719 74,883 +2,682  
Jun24 240311 18107.0 18107.0 17959.0 18046.0 -73.0 4,891 5,255 +3,690  
Sep24 240311 18217.0 18217.0 18217.0 18217.0 -70.0 0 9 +0  
Total Volume and Open Interest 66,610 80,268 +6,372  
Mini-DAX(EUREX)
Mar24 240311 17767.0 17806.0 17672.0 17759.0 -71.0 32,552 13,730 +228  
Jun24 240311 18054.0 18089.0 17961.0 18046.0 -73.0 833 767 +309  
Sep24 240311 18217.0 18217.0 18217.0 18217.0 -70.0 0 1 +0  
Total Volume and Open Interest 33,385 14,498 +537  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240311 4943 4951 4915 4933 -34 1,130,707 2,629,099 +26,994  
Jun24 240311 4904 4906 4872 4890 -33 201,360 362,153 +116,347  
Sep24 240311 4927 4927 4927 4927 -33 3 3,595 +1  
Total Volume and Open Interest 1,332,180 3,009,189 +143,342  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240311 11600 11685 11577 11630 +24 42,558 172,397 +2,398  
Jun24 240311 11500 11584 11475 11531 +28 11,261 20,372 +8,614  
Sep24 240311 11600 11600 11561 11561 +25 0 2 +0  
Total Volume and Open Interest 53,819 192,934 +11,012  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240311 7646.50 7694.50 7611.50 7669.50 +7.00 120,159 521,839 -9,087  
Jun24 240311 7675.00 7725.50 7642.00 7700.00 +8.50 19,527 16,591 +11,808  
Sep24 240311 7720.00 7720.00 7720.00 7720.00 +8.50 0 96 +0  
Total Volume and Open Interest 139,686 539,091 +2,721  
SPI 200(SFE) Weekly Monthly
Mar24 240311 7857.0 7866.0 7704.0 7714.0 -144.0 60,106 298,895 +9,722  
Jun24 240311 7904.0 7909.0 7759.0 7765.0 -143.0 663 889 +612  
Sep24 240311 7732.0 7732.0 7732.0 7732.0 -143.0 0 1 +0  
Total Volume and Open Interest 60,769 299,829 +10,334  
FTSE MIB(ISE)
Mar24 240311 33305.00 33425.00 33120.00 33358.00 -76.00 14,675 109,446 -2,213  
Jun24 240311 32645.00 32870.00 32560.00 32806.00 -61.00 2,773 13,312 +3,440  
Sep24 240311 32926.00 32926.00 32926.00 32926.00 -71.00 0 5 +0  
Total Volume and Open Interest 17,448 122,763 +1,227  
KOSPI 200(KFE)
Mar24 240311 359.90 361.00 358.20 359.05 -3.10 245,123 290,905 +3,756  
Jun24 240311 360.90 362.35 359.65 360.30 -2.45 1,770 43,695 +2,894  
Sep24 240311 362.45 362.65 362.45 362.65 -3.00 7 8,490 +2  
Total Volume and Open Interest 246,900 361,871 +6,652  
GSCI(CME) Weekly Monthly
Mar24 240311 556.30 562.40 555.75 556.80 -2.90 83 719 -50  
Apr24 240311 558.40 563.50 556.65 561.50 +1.20 108 127 +33  
May24 240311 564.00 564.00 564.00 564.00 +6.20        
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

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