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 Tue March 12, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240312 1167.00 1182.00 1167.00 1182.00 +17.00 199 139 -150 Hover/Click
May24 240312 1179.00 1196.50 1175.75 1196.00 +16.75 192,517 346,116 -2,896 Hover/Click
Jul24 240312 1191.25 1209.00 1188.75 1208.50 +16.75 83,594 174,117 -602 Hover/Click
Aug24 240312 1186.25 1204.00 1184.25 1203.50 +16.75 10,148 27,254 +402 Hover/Click
Sep24 240312 1174.00 1190.25 1172.75 1190.00 +15.00 6,767 14,101 +107 Hover/Click
Nov24 240312 1171.50 1187.75 1169.50 1187.25 +14.50 50,591 125,392 -1,517 Hover/Click
Jan25 240312 1182.75 1197.50 1179.25 1197.00 +14.50 6,238 13,097 +621 Hover/Click
Mar25 240312 1179.50 1193.50 1176.50 1193.50 +14.25 4,789 16,886 +652 Hover/Click
May25 240312 1181.00 1194.75 1178.00 1194.75 +13.75 3,443 7,743 -495 Hover/Click
Jul25 240312 1185.50 1200.25 1184.00 1199.75 +13.25 1,324 3,320 +0 Hover/Click
Aug25 240312 1194.50 1194.50 1194.50 1194.50 +13.00 0 18 +0 Hover/Click
Sep25 240312 1174.25 1174.25 1174.25 1174.25 +12.00 0 28 +0 Hover/Click
Nov25 240312 1153.75 1168.25 1150.25 1167.75 +15.00 542 3,709 -7 Hover/Click
Jan26 240312 1164.75 1176.50 1164.75 1176.50 +14.75 0 13 +0 Hover/Click
Total Volume and Open Interest 360,156 732,195 -3,884  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240312 333.30 333.80 333.30 333.80 -3.30 418 233 -153 Hover/Click
May24 240312 337.40 340.70 335.20 339.20 +2.00 83,283 234,340 -940 Hover/Click
Jul24 240312 340.70 344.60 338.90 342.90 +2.20 44,732 113,090 +2,635 Hover/Click
Aug24 240312 341.10 344.90 339.50 343.50 +2.30 11,319 27,198 +949 Hover/Click
Sep24 240312 342.30 345.40 340.30 344.20 +2.20 5,405 19,835 +137 Hover/Click
Oct24 240312 341.90 345.10 340.20 344.00 +2.10 3,741 14,742 -338 Hover/Click
Dec24 240312 344.50 348.00 343.30 347.20 +2.30 13,424 49,799 +767 Hover/Click
Jan25 240312 346.90 348.90 344.50 348.10 +2.00 1,089 5,411 +244 Hover/Click
Mar25 240312 346.60 348.20 344.20 347.50 +1.60 456 3,625 +74 Hover/Click
May25 240312 345.30 348.60 344.70 347.70 +1.40 182 1,475 +99 Hover/Click
Total Volume and Open Interest 164,213 472,501 +3,489  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240312 47.23 47.23 47.23 47.23 +1.18 122 136 -54 Hover/Click
May24 240312 46.71 47.95 46.22 47.82 +1.18 113,518 242,006 -798 Hover/Click
Jul24 240312 47.20 48.39 46.72 48.29 +1.17 51,031 138,778 +243 Hover/Click
Aug24 240312 47.05 48.23 46.61 48.13 +1.13 8,080 33,062 -172 Hover/Click
Sep24 240312 46.91 47.99 46.47 47.89 +1.07 4,989 20,468 -99 Hover/Click
Oct24 240312 46.58 47.71 46.26 47.63 +1.05 3,512 16,471 +242 Hover/Click
Dec24 240312 46.62 47.67 46.22 47.58 +1.03 14,502 76,670 +816 Hover/Click
Jan25 240312 46.61 47.70 46.30 47.62 +1.02 2,183 7,494 +661 Hover/Click
Mar25 240312 46.36 47.66 46.31 47.60 +0.99 1,340 5,642 +374 Hover/Click
May25 240312 47.37 47.72 46.45 47.67 +0.96 406 2,239 +89 Hover/Click
Total Volume and Open Interest 201,103 547,334 +1,806  
Canola(WCE) Weekly Monthly
Mar24 240312 617.5 617.5 617.5 617.5 +12.0       Hover/Click
May24 240312 615.7 628.2 613.6 627.7 +12.0 20,620 172,090 -2,744 Hover/Click
Jul24 240312 623.3 636.5 621.4 636.0 +12.7 11,629 79,992 +550 Hover/Click
Nov24 240312 627.9 642.2 627.0 641.9 +12.9 5,536 47,690 +1,940 Hover/Click
Jan25 240312 639.0 649.6 639.0 649.4 +13.0 241 2,377 +52 Hover/Click
Mar25 240312 644.9 654.3 644.7 654.1 +12.0 24 120 +6 Hover/Click
Total Volume and Open Interest 38,054 302,291 -196  
Corn(CBOT) Weekly Monthly
Mar24 240312 425.00 435.00 424.75 429.00 +0.75 755 905 -501 Hover/Click
May24 240312 441.00 445.00 438.00 441.75 unch 194,454 630,493 -9,590 Hover/Click
Jul24 240312 453.25 457.00 450.50 453.75 unch 112,630 338,600 +11,421 Hover/Click
Sep24 240312 461.00 463.50 457.50 460.50 unch 30,482 197,111 +2,695 Hover/Click
Dec24 240312 472.75 475.25 469.75 472.75 unch 50,198 286,592 +5,200 Hover/Click
Mar25 240312 485.00 487.75 482.00 485.25 unch 5,795 36,177 +526 Hover/Click
May25 240312 491.25 494.00 488.00 491.50 unch 1,095 5,214 +9 Hover/Click
Jul25 240312 492.25 495.50 490.25 493.25 unch 738 8,050 +237 Hover/Click
Sep25 240312 480.00 483.75 479.50 481.75 +0.25 44 1,225 +2 Hover/Click
Dec25 240312 483.00 485.50 481.00 483.25 unch 785 16,647 +242 Hover/Click
Total Volume and Open Interest 397,019 1,522,436 +10,244  
Wheat(CBOT) Weekly Monthly
Mar24 240312 541.00 544.75 535.50 535.50 -2.00 15 50 -229 Hover/Click
May24 240312 547.00 556.00 541.25 547.50 +0.25 73,290 202,263 -976 Hover/Click
Jul24 240312 558.50 568.25 555.00 560.75 -0.25 34,796 109,054 -1,233 Hover/Click
Sep24 240312 573.75 580.75 569.00 574.00 -1.00 14,274 38,763 -632 Hover/Click
Dec24 240312 592.50 599.00 588.00 592.50 -1.50 6,925 36,800 +8 Hover/Click
Mar25 240312 609.75 615.25 605.00 609.00 -1.75 1,441 6,701 +37 Hover/Click
Total Volume and Open Interest 131,496 397,312 -2,953  
Wheat(KCBT) Weekly Monthly
Mar24 240312 618.50 626.00 618.50 623.25 +4.75 2 20 +0 Hover/Click
May24 240312 595.50 605.25 590.00 597.25 -1.50 26,382 118,333 +217 Hover/Click
Jul24 240312 585.25 594.25 579.50 587.50 -0.25 21,269 80,649 +2,964 Hover/Click
Sep24 240312 592.75 601.50 586.75 595.25 +0.25 7,334 33,538 -308 Hover/Click
Dec24 240312 608.75 616.75 602.50 610.75 -0.25 5,890 29,510 +304 Hover/Click
Mar25 240312 619.25 630.00 616.00 624.50 -0.25 288 1,762 +44 Hover/Click
May25 240312 633.25 637.25 627.25 633.25 unch 9 643 +4 Hover/Click
Total Volume and Open Interest 61,183 264,798 +3,223  
Wheat(MGE) Weekly Monthly
Mar24 240312 665.75 665.75 660.25 660.25 -6.75 0 4 -8 Hover/Click
May24 240312 666.25 677.25 661.75 672.00 +2.00 4,124 40,002 -381 Hover/Click
Jul24 240312 673.25 680.75 665.00 675.50 +2.00 1,843 14,285 +474 Hover/Click
Sep24 240312 678.00 685.75 671.00 681.25 +2.50 392 6,986 +22 Hover/Click
Dec24 240312 691.00 697.50 687.50 694.25 +2.75 69 3,557 +27 Hover/Click
Mar25 240312 704.75 706.25 704.75 706.25 +3.00 0 208 +0 Hover/Click
Total Volume and Open Interest 6,428 65,076 +134  
Oats(CBOT) Weekly Monthly
Mar24 240312 379.75 379.75 379.75 379.75 +2.00 0 2 +0 Hover/Click
May24 240312 371.25 374.00 367.50 372.75 +2.00 247 2,457 -22 Hover/Click
Jul24 240312 363.00 364.25 360.00 363.50 +0.50 9 330 +4 Hover/Click
Sep24 240312 356.25 356.25 356.25 356.25 +0.50 0 10 +0 Hover/Click
Total Volume and Open Interest 257 2,978 -18  
Rough Rice(CBOT) Weekly Monthly
Mar24 240312 17.50 17.50 17.50 17.50 +0.06 11 23 +9 Hover/Click
May24 240312 17.92 17.92 17.83 17.85 +0.02 501 8,974 -117 Hover/Click
Jul24 240312 18.06 18.06 18.05 18.06 +0.01 54 571 -2 Hover/Click
Sep24 240312 14.50 14.55 14.40 14.52 unch 54 2,044 +8 Hover/Click
Total Volume and Open Interest 637 11,698 -90  
Live Cattle(CME) Weekly Monthly
Apr24 240312 187.630 188.985 187.300 188.250 +0.650 41,222 109,545 -7,999 Hover/Click
Jun24 240312 182.900 184.630 182.750 183.950 +0.915 28,021 88,165 +2,934 Hover/Click
Aug24 240312 182.000 183.550 181.785 182.800 +0.750 12,517 48,037 +408 Hover/Click
Oct24 240312 185.285 186.580 185.035 185.880 +0.595 6,979 32,604 +755 Hover/Click
Dec24 240312 189.080 190.330 188.950 189.785 +0.535 4,617 19,657 +654 Hover/Click
Feb25 240312 192.250 193.435 192.250 193.035 +0.550 927 8,290 +84 Hover/Click
Total Volume and Open Interest 94,979 314,168 -2,955  
Feeder Cattle(CME) Weekly Monthly
Mar24 240312 248.350 249.900 248.300 248.985 +0.735 2,416 5,458 -290 Hover/Click
Apr24 240312 252.880 254.785 252.685 254.130 +1.030 8,981 16,190 -1,082 Hover/Click
May24 240312 255.250 257.400 254.985 256.700 +1.320 5,794 15,146 +670 Hover/Click
Aug24 240312 267.435 269.085 267.025 268.450 +1.175 2,339 10,813 +216 Hover/Click
Sep24 240312 269.200 270.230 268.525 269.700 +0.925 762 3,441 -7 Hover/Click
Oct24 240312 269.525 270.835 269.350 270.450 +0.865 706 3,950 -3 Hover/Click
Nov24 240312 269.300 270.300 269.100 270.085 +0.750 344 2,253 +91 Hover/Click
Total Volume and Open Interest 21,387 58,430 -394  
Lean Hogs(CME) Weekly Monthly
Apr24 240312 83.530 85.580 83.280 85.350 +2.070 30,285 64,101 -7,058 Hover/Click
May24 240312 90.700 92.350 90.280 92.200 +1.600 675 5,683 +106  
Jun24 240312 101.000 102.330 100.200 102.200 +1.150 23,696 67,190 +5,048 Hover/Click
Jul24 240312 102.850 103.930 102.080 103.850 +0.770 6,207 30,069 +1,014 Hover/Click
Aug24 240312 101.780 102.450 101.130 102.350 +0.250 5,784 31,407 +459 Hover/Click
Oct24 240312 86.000 86.350 85.280 86.280 -0.020 4,032 31,051 +212 Hover/Click
Dec24 240312 77.480 77.500 76.580 77.330 -0.200 2,462 19,911 +667 Hover/Click
Feb25 240312 80.200 80.200 79.400 80.080 -0.120 574 3,724 +152 Hover/Click
Total Volume and Open Interest 73,738 254,658 +608  
Class III Milk(CME) Weekly Monthly
Mar24 240312 16.47 16.48 16.39 16.44 -0.03 291 4,141 -69 Hover/Click
Apr24 240312 15.92 15.95 15.76 15.77 -0.15 718 6,280 +88 Hover/Click
May24 240312 16.37 16.45 16.25 16.32 -0.02 212 3,410 +56 Hover/Click
Jun24 240312 17.13 17.18 17.00 17.04 -0.09 170 2,078 +41 Hover/Click
Jul24 240312 17.76 17.76 17.65 17.71 -0.06 21 1,335 -2 Hover/Click
Aug24 240312 18.17 18.17 18.03 18.10 -0.05 20 1,210 -10 Hover/Click
Sep24 240312 18.45 18.45 18.35 18.35 -0.07 31 1,030 -2 Hover/Click
Oct24 240312 18.38 18.38 18.34 18.38 unch 17 866 -7 Hover/Click
Nov24 240312 18.30 18.30 18.30 18.30 unch 9 962 +1 Hover/Click
Dec24 240312 18.00 18.00 18.00 18.00 unch 2 836 +1 Hover/Click
Jan25 240312 18.00 18.00 18.00 18.00 unch 2 270 +2 Hover/Click
Feb25 240312 18.00 18.00 18.00 18.00 unch 1 208 +1 Hover/Click
Mar25 240312 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 240312 7890 8048 7890 8048 +719 1 8 -10 Hover/Click
May24 240312 6765 7096 6663 7049 +321 16,158 80,109 -410 Hover/Click
Jul24 240312 6354 6563 6199 6514 +230 6,535 43,605 +29 Hover/Click
Sep24 240312 5873 5993 5779 5970 +129 6,338 32,311 +257 Hover/Click
Dec24 240312 5538 5583 5451 5551 +73 2,861 30,222 +43 Hover/Click
Mar25 240312 5269 5285 5198 5262 +46 1,327 13,190 +105 Hover/Click
May25 240312 5042 5090 5007 5069 +39 418 4,095 +32 Hover/Click
Total Volume and Open Interest 33,907 206,482 +60  
Coffee "C"(ICE) Weekly Monthly
Mar24 240312 196.70 197.90 195.35 195.40 +1.05 3 291 -1 Hover/Click
May24 240312 185.10 187.90 184.30 185.90 +0.90 30,239 103,971 -5,126 Hover/Click
Jul24 240312 183.00 185.85 182.30 184.10 +0.95 17,361 53,002 +65 Hover/Click
Sep24 240312 182.70 185.25 182.30 183.65 +1.15 6,346 28,299 +582 Hover/Click
Dec24 240312 182.20 185.05 182.00 183.45 +1.15 3,846 20,043 +56 Hover/Click
Mar25 240312 182.45 185.05 182.45 183.65 +1.20 586 7,659 -74 Hover/Click
Total Volume and Open Interest 58,554 217,142 -4,497  
Orange Juice(ICE) Weekly Monthly
May24 240312 358.25 359.95 349.00 354.75 +0.85 417 6,309 -149 Hover/Click
Jul24 240312 350.60 351.95 346.35 351.50 +0.15 88 1,092 +7 Hover/Click
Sep24 240312 345.00 347.75 344.00 347.60 -1.05 20 441 +7 Hover/Click
Nov24 240312 340.45 343.45 340.30 343.45 +0.45 0 13 +0 Hover/Click
Jan25 240312 336.65 336.65 336.65 336.65 +1.15 0 43 +0 Hover/Click
Mar25 240312 332.05 332.05 332.05 332.05 +1.15 0 1 +0 Hover/Click
Total Volume and Open Interest 525 7,900 -428  
Sugar #11(ICE) Weekly Monthly
May24 240312 21.90 22.10 21.77 21.89 -0.06 36,017 292,539 +1,225 Hover/Click
Jul24 240312 21.67 21.82 21.52 21.63 -0.06 23,597 197,593 +1,670 Hover/Click
Oct24 240312 21.70 21.79 21.51 21.61 -0.09 13,865 141,587 -1,724 Hover/Click
Mar25 240312 21.89 21.95 21.68 21.75 -0.14 5,691 83,991 +587 Hover/Click
May25 240312 21.17 21.23 20.94 21.02 -0.17 2,140 38,144 +314 Hover/Click
Jul25 240312 20.57 20.70 20.39 20.48 -0.18 915 25,936 -141 Hover/Click
Oct25 240312 20.37 20.45 20.13 20.26 -0.17 292 22,990 -29 Hover/Click
Mar26 240312 20.44 20.45 20.16 20.28 -0.17 52 9,898 +14 Hover/Click
Total Volume and Open Interest 82,611 823,236 +1,935  
London Cocoa(LCE) Weekly Monthly
Mar24 240312 5947 6180 5853 6169 +222 984 8,322 -604 Hover/Click
May24 240312 5530 5861 5458 5829 +313 9,885 57,922 +501 Hover/Click
Jul24 240312 5087 5275 5007 5234 +167 5,731 46,340 -550 Hover/Click
Sep24 240312 4735 4840 4668 4822 +107 3,596 42,787 -368 Hover/Click
Dec24 240312 4398 4471 4355 4438 +57 3,220 44,460 -108 Hover/Click
Mar25 240312 4190 4250 4150 4223 +47 1,884 46,100 -426 Hover/Click
May25 240312 4027 4075 3983 4048 +40 506 5,780 -52 Hover/Click
Total Volume and Open Interest 26,091 255,219 -1,513  
London Sugar(LCE) Weekly Monthly
May24 240312 617.80 622.50 614.50 615.70 -1.40 5,659 39,096 +613 Hover/Click
Aug24 240312 599.80 604.90 597.20 599.50 -0.10 1,845 16,361 +187 Hover/Click
Oct24 240312 591.90 595.30 587.70 589.60 -2.50 1,521 8,739 +57 Hover/Click
Dec24 240312 589.90 593.50 583.10 586.60 -4.30 402 6,143 +89 Hover/Click
Mar25 240312 589.50 593.20 580.00 584.60 -6.40 135 5,842 -65 Hover/Click
Total Volume and Open Interest 9,649 79,471 +917  
Cotton(ICE) Weekly Monthly
May24 240312 95.06 95.77 94.05 95.23 +0.17 30,104 127,299 -3,574 Hover/Click
Jul24 240312 94.34 95.00 93.47 94.59 +0.25 20,305 68,994 -315 Hover/Click
Oct24 240312 87.33 87.36 86.98 86.98 +0.40 37 68 -3 Hover/Click
Dec24 240312 83.50 83.79 82.54 83.67 +0.40 10,325 66,166 +954 Hover/Click
Mar25 240312 84.11 84.32 83.21 84.21 +0.32 1,345 5,807 +227 Hover/Click
May25 240312 84.41 84.58 83.59 84.46 +0.23 255 1,297 +101 Hover/Click
Total Volume and Open Interest 62,452 271,334 -2,623  
Crude Oil(NYM) Weekly Monthly
Apr24 240312 78.09 78.73 77.34 77.56 -0.37 347,533 219,811 -24,501 Hover/Click
May24 240312 77.71 78.31 77.01 77.25 -0.28 175,730 239,155 +16,319 Hover/Click
Jun24 240312 77.34 77.90 76.67 76.90 -0.24 122,367 190,565 +4,911 Hover/Click
Jul24 240312 76.90 77.40 76.23 76.46 -0.23 52,990 124,644 +2,530 Hover/Click
Aug24 240312 76.37 76.78 75.68 75.93 -0.22 21,521 59,461 -64 Hover/Click
Sep24 240312 75.73 76.13 75.08 75.33 -0.22 34,378 107,485 +1,488 Hover/Click
Oct24 240312 75.18 75.51 74.50 74.73 -0.22 8,863 56,551 +1,167 Hover/Click
Nov24 240312 74.58 74.90 73.95 74.18 -0.22 5,425 44,859 +745 Hover/Click
Dec24 240312 73.96 74.37 73.40 73.64 -0.21 44,607 186,040 +3,289 Hover/Click
Jan25 240312 73.48 73.75 72.93 73.12 -0.21 3,517 37,668 -630 Hover/Click
Feb25 240312 73.12 73.30 72.52 72.66 -0.20 3,479 25,988 +748 Hover/Click
Mar25 240312 72.65 72.82 72.15 72.25 -0.20 6,599 37,628 -1,336 Hover/Click
Apr25 240312 71.86 71.86 71.86 71.86 -0.20 1,367 20,288 +248 Hover/Click
May25 240312 71.52 71.52 71.52 71.52 -0.18 787 11,262 -180 Hover/Click
Jun25 240312 71.46 71.82 70.97 71.19 -0.19 6,818 79,058 +65 Hover/Click
Jul25 240312 70.82 70.82 70.82 70.82 -0.19 262 14,266 -38 Hover/Click
Total Volume and Open Interest 852,285 1,700,141 +6,729  
e-miNY Crude Oil(NYM)
Apr24 240312 78.150 78.725 77.325 77.550 -0.375 8,281 2,046 -238  
May24 240312 77.700 78.300 77.025 77.250 -0.275 831 257 -25  
Jun24 240312 77.350 77.850 76.675 76.900 -0.250 87 179 +17  
Jul24 240312 76.400 77.350 76.250 76.450 -0.250 4 32 +1  
Aug24 240312 76.300 76.750 75.800 75.925 -0.225 13 59 -3  
Sep24 240312 76.050 76.125 75.200 75.325 -0.225 1 73 +1  
Oct24 240312 74.725 75.475 74.600 74.725 -0.225 3 10 -1  
Nov24 240312 74.675 74.875 74.050 74.175 -0.225 2 3 +1  
Dec24 240312 74.075 74.350 73.400 73.650 -0.200 94 210 +32  
Jan25 240312 73.200 73.200 73.125 73.125 -0.200 0 2 +0  
Total Volume and Open Interest 9,316 2,910 -215  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240312 265.35 267.69 260.81 261.65 -3.53 50,367 79,928 -1,786 Hover/Click
May24 240312 260.69 263.00 257.17 258.45 -2.16 41,436 60,506 +2,815 Hover/Click
Jun24 240312 257.12 259.32 254.14 255.44 -1.64 20,030 51,607 +509 Hover/Click
Jul24 240312 255.50 257.72 252.95 254.27 -1.40 8,909 20,702 -194 Hover/Click
Aug24 240312 254.73 256.89 252.47 253.70 -1.31 3,591 19,454 +5 Hover/Click
Sep24 240312 254.81 256.89 252.67 253.82 -1.28 3,552 16,644 +133 Hover/Click
Oct24 240312 255.99 256.76 252.69 253.76 -1.26 2,247 10,698 -323 Hover/Click
Nov24 240312 252.83 255.12 252.63 253.03 -1.21 1,379 8,986 +288 Hover/Click
Dec24 240312 252.58 254.37 250.62 251.57 -1.15 5,304 23,495 +123 Hover/Click
Jan25 240312 252.06 253.16 249.57 250.45 -1.16 711 5,952 +19 Hover/Click
Feb25 240312 248.92 250.72 248.86 248.86 -1.19 370 1,685 +43 Hover/Click
Mar25 240312 246.90 249.28 246.06 246.83 -1.18 468 2,615 +61 Hover/Click
Apr25 240312 244.29 244.29 244.29 244.29 -1.21 85 2,176 +1 Hover/Click
May25 240312 242.53 242.53 242.53 242.53 -1.16 35 946 -3 Hover/Click
Total Volume and Open Interest 138,651 315,060 +1,751  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240312 258.17 260.28 254.95 258.64 +0.59 53,043 87,597 -4,500 Hover/Click
May24 240312 257.24 259.34 254.43 257.79 +0.55 45,155 75,419 +2,282 Hover/Click
Jun24 240312 254.02 256.03 251.55 254.53 +0.43 19,351 56,928 +1,137 Hover/Click
Jul24 240312 250.32 251.81 247.67 250.30 +0.27 8,174 36,668 +693 Hover/Click
Aug24 240312 246.81 247.00 243.20 245.50 +0.16 4,326 23,196 +1,125 Hover/Click
Sep24 240312 240.53 241.04 237.37 239.51 +0.08 6,741 30,716 -294 Hover/Click
Oct24 240312 219.69 220.57 217.40 219.42 -0.02 4,939 13,028 -296 Hover/Click
Nov24 240312 213.55 214.17 211.51 213.23 -0.09 3,076 10,559 +1,037 Hover/Click
Dec24 240312 208.85 209.56 206.62 208.52 -0.04 2,189 20,730 -20 Hover/Click
Jan25 240312 204.15 206.76 204.15 205.92 +0.03 346 6,219 +179 Hover/Click
Total Volume and Open Interest 147,545 372,768 +1,401  
e-miNY RBOB Gasoline(NYM)
Apr24 240312 258.64 258.64 258.64 258.64 +0.59 0 1 +0  
May24 240312 257.79 257.79 257.79 257.79 +0.55        
Jun24 240312 254.53 254.53 254.53 254.53 +0.43        
Jul24 240312 250.30 250.30 250.30 250.30 +0.27        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240312 1.758 1.823 1.691 1.714 -0.045 143,794 214,785 -21,335 Hover/Click
May24 240312 1.855 1.921 1.800 1.823 -0.039 131,957 307,043 +6,125 Hover/Click
Jun24 240312 2.113 2.166 2.063 2.083 -0.034 56,794 88,599 +7,817 Hover/Click
Jul24 240312 2.410 2.461 2.375 2.391 -0.032 50,771 124,613 +3,433 Hover/Click
Aug24 240312 2.497 2.543 2.467 2.480 -0.026 18,653 52,613 +1,169 Hover/Click
Sep24 240312 2.493 2.539 2.465 2.478 -0.023 26,864 111,091 +1,718 Hover/Click
Oct24 240312 2.548 2.611 2.542 2.557 -0.014 21,991 114,783 -798 Hover/Click
Nov24 240312 2.927 2.966 2.909 2.933 -0.004 7,362 48,803 -203 Hover/Click
Dec24 240312 3.422 3.454 3.399 3.423 -0.003 4,985 52,926 -1,239 Hover/Click
Jan25 240312 3.705 3.737 3.681 3.706 -0.003 5,807 76,349 -551 Hover/Click
Feb25 240312 3.541 3.565 3.513 3.534 -0.007 3,204 38,279 +539 Hover/Click
Mar25 240312 3.172 3.225 3.172 3.192 -0.013 4,983 72,377 +394 Hover/Click
Apr25 240312 2.979 3.024 2.972 2.987 -0.016 4,562 56,783 +210 Hover/Click
May25 240312 3.039 3.061 3.011 3.023 -0.021 793 22,791 +73 Hover/Click
Jun25 240312 3.226 3.232 3.180 3.191 -0.021 623 10,120 -57 Hover/Click
Jul25 240312 3.379 3.407 3.357 3.368 -0.017 414 17,703 +26 Hover/Click
Total Volume and Open Interest 494,266 1,565,773 +4,764  
Brent Crude Oil(ICE) Weekly Monthly
May24 240312 82.45 83.01 81.69 81.92 -0.29 320,299 481,810 -23,483 Hover/Click
Jun24 240312 81.94 82.46 81.22 81.46 -0.26 244,544 373,736 +16,843 Hover/Click
Jul24 240312 81.41 81.88 80.71 80.95 -0.25 114,654 202,891 +7,712 Hover/Click
Aug24 240312 80.81 81.26 80.14 80.39 -0.24 57,394 130,397 +3,771 Hover/Click
Sep24 240312 80.23 80.62 79.55 79.80 -0.23 45,036 137,936 +461 Hover/Click
Oct24 240312 79.65 80.00 78.97 79.22 -0.22 21,108 89,010 +1,421 Hover/Click
Nov24 240312 79.05 79.43 78.42 78.67 -0.23 12,486 65,130 +8 Hover/Click
Dec24 240312 78.58 78.90 77.90 78.16 -0.23 66,728 228,090 +14 Hover/Click
Jan25 240312 78.08 78.39 77.49 77.66 -0.24 6,659 47,466 +318 Hover/Click
Feb25 240312 77.58 77.89 76.99 77.21 -0.24 4,540 44,975 +759 Hover/Click
Mar25 240312 77.22 77.53 76.61 76.82 -0.24 7,319 31,812 +1,290 Hover/Click
Apr25 240312 76.82 77.08 76.27 76.46 -0.25 1,465 21,783 +57 Hover/Click
May25 240312 76.12 76.12 76.12 76.12 -0.25 720 22,455 -22 Hover/Click
Jun25 240312 76.23 76.50 75.64 75.82 -0.25 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 240312 831.00 837.00 829.50 829.50 unch 34,639 28,235 -14,508 Hover/Click
Apr24 240312 811.50 820.50 800.25 807.50 -1.25 112,351 177,698 +3,926 Hover/Click
May24 240312 795.75 803.50 785.75 793.25 +0.25 75,894 127,205 +4,921 Hover/Click
Jun24 240312 784.75 791.50 775.75 783.25 +0.50 54,530 103,641 +4,946 Hover/Click
Jul24 240312 778.25 784.50 769.50 777.25 +0.75 15,054 49,120 +3 Hover/Click
Aug24 240312 774.00 780.00 766.75 773.50 +0.75 8,950 43,007 -564 Hover/Click
Sep24 240312 771.25 777.50 763.50 771.00 +0.75 11,392 57,573 +2,084 Hover/Click
Oct24 240312 769.00 775.00 762.00 769.00 +0.75 2,625 38,855 -119 Hover/Click
Nov24 240312 762.50 768.50 756.50 763.50 +1.00 1,545 23,980 +15 Hover/Click
Dec24 240312 755.25 761.25 749.50 756.00 +1.00 15,435 81,534 +22 Hover/Click
Total Volume and Open Interest 337,202 813,330 +806  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240312 78.11 78.72 77.36 77.56 -0.37 46,388 61,336 -5,155 Hover/Click
May24 240312 77.76 78.32 77.05 77.25 -0.28 66,323 86,892 +1,574 Hover/Click
Jun24 240312 77.40 77.88 76.73 76.90 -0.24 69,407 91,033 +328 Hover/Click
Jul24 240312 76.87 77.39 76.28 76.46 -0.23 44,783 39,820 +2,514 Hover/Click
Aug24 240312 76.31 76.67 75.86 75.93 -0.22 23,144 21,008 +1,237 Hover/Click
Sep24 240312 75.77 75.98 75.23 75.33 -0.22 12,142 41,965 +89 Hover/Click
Oct24 240312 75.26 75.26 74.70 74.73 -0.22 1,932 14,888 +50 Hover/Click
Nov24 240312 74.13 74.18 74.13 74.18 -0.22 800 13,684 +177 Hover/Click
Dec24 240312 73.90 74.13 73.55 73.64 -0.21 11,174 86,282 +1,131 Hover/Click
Jan25 240312 73.12 73.12 73.12 73.12 -0.21 232 8,516 +16 Hover/Click
Feb25 240312 72.66 72.66 72.66 72.66 -0.20 89 3,925 +31 Hover/Click
Mar25 240312 72.25 72.25 72.25 72.25 -0.20 494 5,622 -41 Hover/Click
Apr25 240312 71.86 71.86 71.86 71.86 -0.20 4 3,114 -4 Hover/Click
May25 240312 71.52 71.52 71.52 71.52 -0.18 9 3,706 +0 Hover/Click
Jun25 240312 71.55 71.55 71.19 71.19 -0.19 1,469 19,246 +5 Hover/Click
Jul25 240312 70.82 70.82 70.82 70.82 -0.19 30 3,620 +0 Hover/Click
Total Volume and Open Interest 280,012 582,919 +1,848  
US Dollar Index(ICE) Weekly Monthly
Mar24 240312 102.770 103.315 102.700 102.935 +0.082 20,509 21,670 -2,096 Hover/Click
Jun24 240312 102.390 102.775 102.325 102.550 +0.088 2,127 4,693 +543 Hover/Click
Sep24 240312 102.265 102.280 102.200 102.200 +0.087 8 19 +3 Hover/Click
Total Volume and Open Interest 22,644 26,382 -1,550  
Australian Dollar(CME) Weekly Monthly
Mar24 240312 66.15 66.40 65.86 66.05 -0.07 115,462 196,342 -6,823 Hover/Click
Jun24 240312 66.30 66.58 66.04 66.22 -0.08 5,366 25,578 +1,096 Hover/Click
Sep24 240312 66.47 66.61 66.21 66.38 -0.07 79 260 +76 Hover/Click
Total Volume and Open Interest 121,414 223,125 -5,666  
British Pound(CME) Weekly Monthly
Mar24 240312 128.12 128.24 127.43 127.92 -0.15 140,525 215,978 +7,556 Hover/Click
Jun24 240312 128.21 128.30 127.50 127.98 -0.15 13,814 33,366 +8,468 Hover/Click
Sep24 240312 128.06 128.33 127.76 128.05 -0.13 106 2,344 +5 Hover/Click
Total Volume and Open Interest 155,430 254,982 +15,590  
Canadian Dollar(CME) Weekly Monthly
Mar24 240312 74.18 74.27 73.94 74.11 -0.05 94,199 160,889 -3,658 Hover/Click
Jun24 240312 74.28 74.37 74.04 74.20 -0.06 12,458 17,450 +6,902 Hover/Click
Sep24 240312 74.39 74.45 74.25 74.30 -0.05 51 1,798 +40 Hover/Click
Dec24 240312 74.30 74.53 74.30 74.38 -0.06 49 920 +8 Hover/Click
Total Volume and Open Interest 106,820 181,681 +3,293  
Japanese Yen(CME) Weekly Monthly
Mar24 240312 68.12 68.27 67.55 67.78 -0.36 250,605 257,627 -22,976 Hover/Click
Jun24 240312 69.08 69.23 68.50 68.74 -0.36 43,922 50,455 +15,818 Hover/Click
Sep24 240312 69.87 70.14 69.44 69.65 -0.36 205 711 +170 Hover/Click
Total Volume and Open Interest 296,669 310,609 -6,591  
Swiss Franc(CME) Weekly Monthly
Mar24 240312 114.02 114.39 113.77 113.96 unch 29,426 69,658 -2,813 Hover/Click
Jun24 240312 115.13 115.51 114.89 115.08 unch 6,899 5,555 +4,155 Hover/Click
Sep24 240312 116.19 116.60 116.05 116.19 +0.01 9 90 +5 Hover/Click
Total Volume and Open Interest 36,334 75,493 +1,347  
EuroFX(CME) Weekly Monthly
Mar24 240312 109.28 109.47 109.05 109.27 -0.01 283,408 623,359 -24,460 Hover/Click
Jun24 240312 109.69 109.88 109.46 109.69 unch 48,336 76,519 +23,147 Hover/Click
Sep24 240312 110.20 110.25 109.97 110.11 unch 187 1,925 +102 Hover/Click
Total Volume and Open Interest 332,712 707,277 -820  
Mexican Peso(CME) Weekly Monthly
Mar24 240312 594.75 595.63 592.63 594.63 +0.38 72,507 237,821 +876 Hover/Click
Jun24 240312 586.50 587.25 584.50 586.38 +0.38 8,829 67,647 +3,177 Hover/Click
Total Volume and Open Interest 81,355 305,543 +4,059  
Brazilian Real(CME) Weekly Monthly
Apr24 240312 200.25 201.45 200.00 200.90 +0.25 16,032 49,723 -202  
May24 240312 199.90 200.75 199.40 200.30 +0.25 180 145 +97  
Jun24 240312 199.85 199.85 199.85 199.85 +0.30       Hover/Click
Jul24 240312 199.30 199.30 199.30 199.30 +0.25        
Total Volume and Open Interest 16,212 49,868 -105  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240312 121~180 121~260 120~170 120~240 -0~210 5,423 19,480 -12,335 Hover/Click
Jun24 240312 121~190 121~270 120~160 120~240 -0~210 398,964 1,473,374 -623 Hover/Click
Sep24 240312 121~240 121~250 120~200 120~250 -0~200 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 240312 111~025 111~045 110~175 110~195 -0~130 1,714 2,675 -1,329 Hover/Click
Jun24 240312 111~195 111~240 111~025 111~055 -0~135 2,188,001 4,261,985 -9,821 Hover/Click
Sep24 240312 111~285 112~000 111~170 111~180 -0~135 389 351 +16 Hover/Click
Total Volume and Open Interest 2,190,104 4,265,011 -11,134  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240312 107~084 107~104 106~300 106~310 -0~096 3,090 7,708 -1,101 Hover/Click
Jun24 240312 107~194 107~232 107~082 107~102 -0~096 1,690,755 5,854,612 +73,355 Hover/Click
Sep24 240312 107~210 107~210 107~210 107~210 -0~096       Hover/Click
Total Volume and Open Interest 1,693,845 5,862,320 +72,254  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240312 102~070 102~093 102~022 102~025 -0~036 550 689 -543 Hover/Click
Jun24 240312 102~176 102~192 102~120 102~134 -0~044 1,050,548 3,662,362 +14,742 Hover/Click
Sep24 240312 103~000 103~000 103~000 103~000 -0~024 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 240312 94.800 94.805 94.795 94.795 unch 44,006 189,621 -1,432  
Jun24 240312 94.995 95.025 94.970 94.990 +0.010 81,145 262,978 -10,514  
Sep24 240312 95.280 95.315 95.245 95.265 +0.010 58,119 212,597 +2,354  
Dec24 240312 95.580 95.630 95.540 95.565 +0.015 89,460 305,641 -3,278  
Mar25 240312 95.855 95.900 95.795 95.830 +0.015 46,568 185,074 -881  
Jun25 240312 96.060 96.115 96.005 96.040 +0.015 39,807 152,366 +3,774  
Sep25 240312 96.225 96.275 96.165 96.195 +0.010 32,506 123,379 +1,410  
Dec25 240312 96.325 96.390 96.280 96.310 +0.010 32,041 157,209 -3,246  
Mar26 240312 96.390 96.460 96.355 96.385 +0.015 15,297 103,295 +22  
Jun26 240312 96.450 96.515 96.415 96.445 +0.020 11,019 65,620 -341  
Sep26 240312 96.490 96.545 96.455 96.490 +0.025 9,436 47,688 +1,374  
Dec26 240312 96.510 96.585 96.485 96.525 +0.030 10,072 53,057 -1,190  
Mar27 240312 96.550 96.600 96.515 96.550 +0.030 5,625 38,421 +231  
Jun27 240312 96.565 96.615 96.540 96.565 +0.025 3,940 28,832 +686  
Sep27 240312 96.575 96.620 96.540 96.570 +0.020 4,578 21,148 +593  
Dec27 240312 96.575 96.620 96.540 96.565 +0.015 4,053 22,351 +457  
Mar28 240312 96.565 96.615 96.550 96.560 +0.015 2,473 9,283 -583  
Jun28 240312 96.560 96.605 96.550 96.555 +0.015 773 5,352 +171  
Total Volume and Open Interest 493,564 2,178,310 -9,913  
Ultra T-Bond(CBOT)
Mar24 240312 128~29 129~03 127~12 127~19 -0~25 3,243 10,844 -1,111  
Jun24 240312 130~15 130~30 129~01 129~11 -0~26 313,465 1,581,159 -4,311  
Sep24 240312 130~09 130~17 130~09 130~17 -0~26        
Total Volume and Open Interest 316,708 1,592,003 -5,422  
Ultra 10-Yr T-Note(CBOT)
Mar24 240312 114~285 115~165 114~245 114~285 -0~145 176 20,075 -5,559  
Jun24 240312 115~170 115~220 114~275 115~005 -0~145 528,849 2,039,387 -5,956  
Sep24 240312 115~115 115~115 115~115 115~115 -0~145        
Total Volume and Open Interest 529,025 2,059,462 -11,515  
30 Day Federal Funds(CBOT)
Mar24 240312 94.673 94.673 94.670 94.670 -0.003 10,484 217,208 +2,756  
Apr24 240312 94.675 94.680 94.670 94.675 unch 103,955 489,025 -7,644  
May24 240312 94.725 94.730 94.690 94.705 -0.020 253,869 395,810 +26,771  
Jun24 240312 94.820 94.825 94.770 94.800 -0.020 16,414 65,114 -1,170  
Jul24 240312 94.880 94.890 94.820 94.865 -0.020 82,739 189,006 +2,694  
Aug24 240312 95.035 95.040 94.960 95.005 -0.035 49,936 129,260 +760  
Total Volume and Open Interest 565,201 1,671,831 +29,757  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240312 145.48 145.69 145.34 145.49 +0.02 5,061 9,822 +7,843 Hover/Click
Sep24 240312 145.49 145.49 145.49 145.49 +0.02       Hover/Click
Dec24 240312 145.49 145.49 145.49 145.49 +0.02       Hover/Click
Total Volume and Open Interest 13,204 14,606 +324  
Euro-Buxl(EUREX)
Jun24 240312 135.64 136.48 134.88 135.32 -0.30 110,371 219,380 -21,584  
Sep24 240312 136.56 136.56 136.56 136.56 -0.92        
Dec24 240312 136.60 136.60 136.60 136.60 -1.22        
Total Volume and Open Interest 110,371 219,380 -21,584  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240312 133.40 133.69 132.95 133.13 -0.26 895,157 1,293,177 -135,538 Hover/Click
Sep24 240312 133.94 133.94 133.94 133.94 -0.27 57 36 -24 Hover/Click
Dec24 240312 133.40 133.40 133.40 133.40 -0.35       Hover/Click
Total Volume and Open Interest 895,214 1,293,213 -135,562  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240312 118.37 118.46 118.06 118.14 -0.22 911,954 1,362,389 -57,153 Hover/Click
Sep24 240312 117.58 117.58 117.58 117.58 -0.34       Hover/Click
Dec24 240312 119.49 119.49 119.49 119.49 -0.45       Hover/Click
Total Volume and Open Interest 911,954 1,362,389 -57,153  
Euro-Schatz(EUREX)
Jun24 240312 105.87 105.88 105.72 105.75 -0.11 841,614 2,201,479 -52,716  
Sep24 240312 106.06 106.06 106.06 106.06 +0.19        
Dec24 240312 107.17 107.17 107.17 107.17 -0.15        
Total Volume and Open Interest 841,614 2,201,479 -52,716  
3-Mth Euribor(EUREX)
Mar24 240312 96.075 96.080 96.075 96.080 unch 1,087 2,925 +7  
Jun24 240312 96.355 96.355 96.340 96.345 -0.010 3,819 2,384 -4  
Sep24 240312 96.725 96.730 96.690 96.695 -0.035 28,897 2,703 +405  
Total Volume and Open Interest 209,036 20,968 -96  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240312 99~29 100~05 99~21 99~21 +0~06 8 62 +0 Hover/Click
Jun24 240312 99~27 100~12 99~22 99~26 +0~06 195,346 589,238 +5,484 Hover/Click
Total Volume and Open Interest 195,355 589,617 +5,484  
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 240312 96.075 96.080 96.070 96.075 unch 197,837 905,829 -4,750  
Jun24 240312 96.355 96.355 96.310 96.345 -0.010 310,396 678,079 +7,777  
Sep24 240312 96.735 96.735 96.655 96.695 -0.040 236,995 435,185 +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 40,956 167,615 -9,059  
Jun24 240312 95.78 95.78 95.76 95.78 unch 23,956 311,625 +2,197  
Sep24 240312 95.92 95.93 95.90 95.93 +0.01 10,943 227,232 -606  
Dec24 240312 96.06 96.07 96.05 96.07 unch 11,990 212,973 -1,372  
Mar25 240312 96.20 96.21 96.17 96.21 +0.01 10,884 123,272 -442  
Jun25 240312 96.30 96.32 96.27 96.31 +0.01 6,940 105,804 -884  
Sep25 240312 96.37 96.39 96.35 96.39 +0.02 3,692 80,894 -156  
Dec25 240312 96.43 96.45 96.41 96.44 +0.01 2,969 77,430 -1,565  
Mar26 240312 96.45 96.48 96.43 96.47 +0.01 1,480 20,096 +604  
Jun26 240312 96.42 96.45 96.42 96.45 +0.01 233 2,604 +230  
Total Volume and Open Interest 73,087 1,163,117 -139,173  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240312 96.04 96.05 96.00 96.04 unch 249,810 1,133,179 +7,628  
Jun24 240312 96.04 96.05 96.00 96.04 unch 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 240312 96.41 96.43 96.39 96.42 unch 186,379 830,856 +6,323  
Jun24 240312 96.46 96.47 96.44 96.46 unch 26,409 32,114 +21,541  
Total Volume and Open Interest 212,788 862,970 +27,864  
Gold(CMX) Weekly Monthly
Apr24 240312 2189.1 2190.8 2156.2 2166.1 -22.5 389,682 315,521 -13,683 Hover/Click
Jun24 240312 2209.6 2211.9 2177.9 2187.7 -22.3 108,339 164,365 +40,430 Hover/Click
Aug24 240312 2229.2 2229.6 2198.8 2207.0 -22.3 3,441 26,945 +29 Hover/Click
Oct24 240312 2242.2 2248.2 2217.3 2225.8 -22.3 639 6,963 +29 Hover/Click
Dec24 240312 2265.6 2266.0 2236.0 2244.6 -22.1 1,917 13,304 +26 Hover/Click
Feb25 240312 2284.6 2284.7 2262.8 2262.8 -21.8 233 1,642 +129 Hover/Click
Apr25 240312 2285.9 2285.9 2278.3 2278.3 -21.5 4 665 +1 Hover/Click
Jun25 240312 2300.0 2300.0 2288.5 2294.7 -21.3 2 850 +0 Hover/Click
Aug25 240312 2309.7 2309.7 2309.7 2309.7 -21.3 0 13 +0 Hover/Click
Oct25 240312 2324.1 2324.1 2324.1 2324.1 -21.3 2 13 +2 Hover/Click
Dec25 240312 2337.5 2337.5 2337.5 2337.5 -21.3 107 1,537 +0 Hover/Click
Total Volume and Open Interest 505,088 534,119 +27,192  
Silver(CMX) Weekly Monthly
Mar24 240312 2446.5 2450.5 2419.4 2419.4 -31.8 115 292 -305 Hover/Click
May24 240312 2467.5 2490.0 2422.0 2439.4 -32.1 85,095 113,356 -1,640 Hover/Click
Jul24 240312 2493.0 2511.5 2445.5 2462.0 -32.0 3,731 14,463 +214 Hover/Click
Sep24 240312 2516.5 2533.5 2468.5 2484.2 -32.0 1,106 6,957 -128 Hover/Click
Dec24 240312 2546.5 2557.5 2499.0 2516.2 -31.7 267 6,152 +106 Hover/Click
Mar25 240312 2547.5 2549.0 2545.6 2545.6 -31.7 7 405 -4 Hover/Click
May25 240312 2564.1 2564.1 2564.1 2564.1 -31.8 4 4 +1 Hover/Click
Total Volume and Open Interest 90,729 142,481 -1,747  
Platinum(NYMEX) Weekly Monthly
Apr24 240312 942.1 943.2 915.4 928.2 -12.3 33,327 62,123 -4,582 Hover/Click
Jul24 240312 951.0 951.0 924.8 937.4 -12.2 5,288 21,867 +2,048 Hover/Click
Oct24 240312 957.6 957.6 934.1 946.4 -11.2 655 3,990 +153 Hover/Click
Jan25 240312 963.8 964.6 942.5 954.6 -10.8 108 1,422 -1 Hover/Click
Total Volume and Open Interest 39,388 89,449 -2,380  
Palladium(NYMEX) Weekly Monthly
Mar24 240312 1041.10 1041.10 1041.10 1041.10 +8.50 0 11 -15 Hover/Click
Jun24 240312 1041.00 1054.50 1009.50 1050.60 +8.60 3,894 19,903 +87 Hover/Click
Sep24 240312 1030.00 1058.10 1030.00 1058.10 +8.50 22 132 +4 Hover/Click
Total Volume and Open Interest 3,925 20,078 +73  
Copper(CMX) Weekly Monthly
Mar24 240312 393.00 394.00 389.65 392.50 +0.25 693 2,946 -131 Hover/Click
May24 240312 393.15 395.20 390.20 393.20 +0.35 84,130 126,277 -549 Hover/Click
Jul24 240312 395.00 397.00 392.30 395.25 +0.40 11,074 41,062 +1,428 Hover/Click
Sep24 240312 396.75 398.50 394.10 397.00 +0.40 5,392 20,836 +737 Hover/Click
Dec24 240312 399.15 400.05 395.95 398.70 +0.40 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 240312 38821 39095 38653 39032 +235 202,657 81,155 -12,977 Hover/Click
Jun24 240312 39253 39546 39093 39480 +246 74,658 20,881 +16,724 Hover/Click
Sep24 240312 39823 39823 39753 39753 +245 0 19 +0 Hover/Click
Dec24 240312 39723 39762 39723 39723 +241 0 2 +0 Hover/Click
Total Volume and Open Interest 277,315 102,057 +3,747  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240312 5129.00 5183.00 5112.75 5177.25 +54.25 2,786,680 1,738,320 -370,821 Hover/Click
Jun24 240312 5191.75 5246.75 5176.25 5241.25 +55.50 1,268,539 701,423 +428,272 Hover/Click
Sep24 240312 5248.75 5302.00 5233.00 5297.25 +56.75 785 5,491 +519 Hover/Click
Dec24 240312 5310.00 5352.00 5290.25 5349.25 +57.75 134 3,291 +10 Hover/Click
Total Volume and Open Interest 4,056,188 2,449,415 +58,026  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240312 18010.50 18241.75 17930.00 18227.75 +256.75 1,048,847 250,366 -35,646 Hover/Click
Jun24 240312 18253.00 18491.00 18174.00 18477.25 +261.00 163,896 49,784 +32,936 Hover/Click
Sep24 240312 18480.00 18704.50 18393.50 18697.00 +267.00 143 305 +32 Hover/Click
Total Volume and Open Interest 1,212,886 300,602 -2,678  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240312 2940.50 2961.30 2923.50 2954.30 +14.40 22,305 23,829 -12,569 Hover/Click
Jun24 240312 2975.20 2994.80 2955.80 2988.00 +13.80 17,427 13,186 +12,060 Hover/Click
Sep24 240312 2999.90 2999.90 2999.90 2999.90 +14.20       Hover/Click
Total Volume and Open Interest 39,732 37,015 -509  
Volatility Index(CBOE)
Mar24 240312 14.85 15.15 13.90 13.96 -0.94 127,638 122,139 -13,256  
Apr24 240312 15.76 16.01 15.05 15.10 -0.72 87,258 117,161 +477  
May24 240312 16.43 16.62 15.90 15.95 -0.51 25,020 53,770 +3,254  
Jun24 240312 16.95 17.12 16.55 16.57 -0.42 12,789 24,314 -1,130  
Total Volume and Open Interest 268,384 365,595 -8,859  
S & P 600(CME)
Mar24 240312 1301.50 1306.00 1295.10 1301.20 -4.10 0 718 +0  
Jun24 240312 1318.10 1320.80 1309.90 1316.20 -4.10        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240312 2070.90 2085.00 2048.70 2065.30 -3.30 302,883 434,363 -70,309 Hover/Click
Jun24 240312 2095.20 2109.30 2073.20 2089.20 -3.50 150,704 112,902 +88,622 Hover/Click
Sep24 240312 2113.00 2126.40 2096.90 2108.50 -3.30 0 19 +0 Hover/Click
Total Volume and Open Interest 453,587 547,284 +18,313  
Nikkei 225(CME)
Jun24 240312 38280 38975 38140 38955 +690 12,558 18,072 -218  
Sep24 240312 39030 39030 38235 39030 +680        
Total Volume and Open Interest 12,558 18,072 -218  
Nikkei 225(SGX) Weekly Monthly
Mar24 240307 40090 40570 39515 39590 -495 106,577 91,824 -20,573  
Jun24 240312 38525 38605 38060 38500 -55 53,056 101,278 +9,211  
Sep24 240312 38330 38450 38330 38450 -55 20 154 +10  
Total Volume and Open Interest 53,176 110,064 -46,511  
Nikkei 225 Mini(JPX)
Mar24 240307 40040 40570 39510 39600 -480 748,688 392,696 -52,136  
Jun24 240312 38510 38605 38055 38490 -40 1,183,452 241,127 +40,832  
Sep24 240312 38480 38570 38025 38440 -110 15,505 3,657 +1,148  
Total Volume and Open Interest 1,280,492 308,727 -237,274  
Nikkei 225(JPX)
Mar24 240307 40040 40570 39510 39600 -480 173,889 146,215 -51,624  
Jun24 240312 38510 38600 38060 38490 -40 77,219 208,652 +9,227  
Sep24 240312 38440 38570 38040 38440 -110 599 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 53,464 34,041 -13,275  
Jun24 240312 38205 38900 38060 38880 +700 45,709 45,507 +1,234  
Sep24 240312 38925 38925 38170 38925 +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 240312 38880 38880 38880 38880 +700 0 1 +0  
Sep24 240312 38925 38925 38925 38925 +630        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240312 8066.0 8106.5 7999.5 8091.5 +66.5 62,931 180,090 +3,387  
Apr24 240312 8090.0 8129.5 8022.0 8114.5 +67.0 11,617 15,209 +786  
May24 240312 8031.5 8041.5 8031.5 8041.5 +67.0 0 1 +1  
Jun24 240312 7948.5 8014.5 7941.0 7997.5 +66.5 1,610 637 +181  
Sep24 240312 8067.0 8067.0 8067.0 8067.0 +68.5        
Dec24 240312 7980.0 8111.5 7980.0 8111.5 +68.0 0 10 +0  
Total Volume and Open Interest 76,158 195,947 +4,355  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240312 16615 17203 16590 17125 +509 105,214 125,279 -2,598  
Apr24 240312 16688 17260 16650 17185 +511 688 4,926 +78  
May24 240312 16650 17123 16650 17123 +496 0 279 +0  
Total Volume and Open Interest 106,315 142,414 -2,450  
DAX(EUREX) Weekly Monthly
Mar24 240312 17806.0 18004.0 17755.0 17980.0 +221.0 52,638 69,759 -5,124  
Jun24 240312 18112.0 18295.0 18043.0 18271.0 +225.0 6,294 8,788 +3,533  
Sep24 240312 18443.0 18443.0 18443.0 18443.0 +226.0 0 9 +0  
Total Volume and Open Interest 58,932 78,677 -1,591  
Mini-DAX(EUREX)
Mar24 240312 17805.0 18004.0 17754.0 17980.0 +221.0 31,796 13,208 -522  
Jun24 240312 18103.0 18296.0 18020.0 18271.0 +225.0 690 795 +28  
Sep24 240312 18443.0 18443.0 18443.0 18443.0 +226.0 0 1 +0  
Total Volume and Open Interest 32,486 14,004 -494  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240312 4945 4996 4921 4987 +54 1,225,887 2,634,731 +5,632  
Jun24 240312 4903 4953 4880 4944 +54 420,352 595,983 +233,830  
Sep24 240312 4982 4982 4982 4982 +55 1 3,596 +1  
Total Volume and Open Interest 1,647,165 3,249,467 +240,278  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240312 11699 11743 11631 11733 +103 37,032 168,421 -3,976  
Jun24 240312 11606 11650 11537 11640 +109 12,508 28,982 +8,610  
Sep24 240312 11675 11675 11675 11675 +114 21 23 +21  
Total Volume and Open Interest 49,561 197,589 +4,655  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240312 7701.50 7765.00 7698.00 7749.50 +80.00 169,428 479,039 -42,800  
Jun24 240312 7731.50 7795.00 7729.50 7781.50 +81.50 76,286 66,310 +49,719  
Sep24 240312 7801.50 7801.50 7801.50 7801.50 +81.50 0 96 +0  
Total Volume and Open Interest 245,714 546,010 +6,919  
SPI 200(SFE) Weekly Monthly
Mar24 240312 7719.0 7744.0 7661.0 7715.0 +1.0 53,745 298,717 -178  
Jun24 240312 7776.0 7794.0 7717.0 7765.0 unch 281 987 +98  
Sep24 240312 7732.0 7732.0 7732.0 7732.0 unch 0 1 +0  
Total Volume and Open Interest 54,026 299,749 -80  
FTSE MIB(ISE)
Mar24 240312 33525.00 33870.00 33365.00 33772.00 +414.00 50,210 107,721 -1,725  
Jun24 240312 32920.00 33320.00 32815.00 33235.00 +429.00 38,730 15,448 +2,136  
Sep24 240312 33355.00 33355.00 33355.00 33355.00 +429.00 0 5 +0  
Total Volume and Open Interest 88,940 123,174 +411  
KOSPI 200(KFE)
Mar24 240312 360.00 362.35 357.95 361.70 +2.65 247,096 296,150 +5,245  
Jun24 240312 361.35 363.80 359.40 363.20 +2.90 3,911 52,485 +8,790  
Sep24 240312 362.65 365.20 362.65 362.70 +0.05 10 8,525 +35  
Total Volume and Open Interest 251,017 375,428 +13,557  
GSCI(CME) Weekly Monthly
Mar24 240312 560.05 563.70 559.00 561.05 +4.25 160 743 +24  
Apr24 240312 562.85 564.05 560.60 562.35 +0.85 152 239 +112  
May24 240312 559.85 559.85 559.85 559.85 -4.15        
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

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