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 42 67 -72 Hover/Click
May24 240312 1179.00 1196.50 1175.75 1196.00 +16.75 129,942 344,224 -1,892 Hover/Click
Jul24 240312 1191.25 1209.00 1188.75 1208.50 +16.75 71,020 177,855 +3,738 Hover/Click
Aug24 240312 1186.25 1204.00 1184.25 1203.50 +16.75 6,303 27,457 +203 Hover/Click
Sep24 240312 1174.00 1190.25 1172.75 1190.00 +15.00 4,020 14,345 +244 Hover/Click
Nov24 240312 1171.50 1187.75 1169.50 1187.25 +14.50 29,188 126,594 +1,202 Hover/Click
Jan25 240312 1182.75 1197.50 1179.25 1197.00 +14.50 2,846 13,605 +508 Hover/Click
Mar25 240312 1179.50 1193.50 1176.50 1193.50 +14.25 1,717 17,349 +463 Hover/Click
May25 240312 1181.00 1194.75 1178.00 1194.75 +13.75 553 7,854 +111 Hover/Click
Jul25 240312 1185.50 1200.25 1184.00 1199.75 +13.25 255 3,342 +22 Hover/Click
Aug25 240312 1194.50 1194.50 1194.50 1194.50 +13.00 1 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 34 3,719 +10 Hover/Click
Jan26 240312 1164.75 1176.50 1164.75 1176.50 +14.75 0 13 +0 Hover/Click
Total Volume and Open Interest 245,921 736,732 +4,537  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240312 333.30 333.80 333.30 333.80 -3.30 118 150 -83 Hover/Click
May24 240312 337.40 340.70 335.20 339.20 +2.00 59,364 228,067 -6,273 Hover/Click
Jul24 240312 340.70 344.60 338.90 342.90 +2.20 31,834 112,780 -310 Hover/Click
Aug24 240312 341.10 344.90 339.50 343.50 +2.30 6,123 27,627 +429 Hover/Click
Sep24 240312 342.30 345.40 340.30 344.20 +2.20 3,432 19,684 -151 Hover/Click
Oct24 240312 341.90 345.10 340.20 344.00 +2.10 1,376 14,619 -123 Hover/Click
Dec24 240312 344.50 348.00 343.30 347.20 +2.30 7,819 50,743 +944 Hover/Click
Jan25 240312 346.90 348.90 344.50 348.10 +2.00 397 5,431 +20 Hover/Click
Mar25 240312 346.60 348.20 344.20 347.50 +1.60 219 3,611 -14 Hover/Click
May25 240312 345.30 348.60 344.70 347.70 +1.40 43 1,498 +23 Hover/Click
Total Volume and Open Interest 110,864 466,992 -5,509  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240312 47.23 47.23 47.23 47.23 +1.18 61 95 -41 Hover/Click
May24 240312 46.71 47.95 46.22 47.82 +1.18 68,173 237,209 -4,797 Hover/Click
Jul24 240312 47.20 48.39 46.72 48.29 +1.17 30,062 141,340 +2,562 Hover/Click
Aug24 240312 47.05 48.23 46.61 48.13 +1.13 8,431 33,075 +13 Hover/Click
Sep24 240312 46.91 47.99 46.47 47.89 +1.07 2,838 20,453 -15 Hover/Click
Oct24 240312 46.58 47.71 46.26 47.63 +1.05 2,533 16,117 -354 Hover/Click
Dec24 240312 46.62 47.67 46.22 47.58 +1.03 8,406 77,017 +347 Hover/Click
Jan25 240312 46.61 47.70 46.30 47.62 +1.02 462 7,445 -49 Hover/Click
Mar25 240312 46.36 47.66 46.31 47.60 +0.99 223 5,668 +26 Hover/Click
May25 240312 47.37 47.72 46.45 47.67 +0.96 35 2,243 +4 Hover/Click
Total Volume and Open Interest 121,242 545,033 -2,301  
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 32,451 167,287 -4,803 Hover/Click
Jul24 240312 623.3 636.5 621.4 636.0 +12.7 13,599 80,978 +986 Hover/Click
Nov24 240312 627.9 642.2 627.0 641.9 +12.9 8,054 46,877 -813 Hover/Click
Jan25 240312 639.0 649.6 639.0 649.4 +13.0 1,040 3,120 +743 Hover/Click
Mar25 240312 644.9 654.3 644.7 654.1 +12.0 29 145 +25 Hover/Click
Total Volume and Open Interest 55,174 298,428 -3,863  
Corn(CBOT) Weekly Monthly
Mar24 240312 425.00 435.00 424.75 429.00 +0.75 615 444 -461 Hover/Click
May24 240312 441.00 445.00 438.00 441.75 unch 151,654 627,055 -3,438 Hover/Click
Jul24 240312 453.25 457.00 450.50 453.75 unch 75,855 344,683 +6,083 Hover/Click
Sep24 240312 461.00 463.50 457.50 460.50 unch 26,031 199,369 +2,258 Hover/Click
Dec24 240312 472.75 475.25 469.75 472.75 unch 36,680 287,277 +685 Hover/Click
Mar25 240312 485.00 487.75 482.00 485.25 unch 5,629 37,110 +933 Hover/Click
May25 240312 491.25 494.00 488.00 491.50 unch 1,141 5,674 +460 Hover/Click
Jul25 240312 492.25 495.50 490.25 493.25 unch 526 8,230 +180 Hover/Click
Sep25 240312 480.00 483.75 479.50 481.75 +0.25 39 1,241 +16 Hover/Click
Dec25 240312 483.00 485.50 481.00 483.25 unch 738 16,852 +205 Hover/Click
Total Volume and Open Interest 299,184 1,529,537 +7,101  
Wheat(CBOT) Weekly Monthly
Mar24 240312 541.00 544.75 535.50 535.50 -2.00 25 25 -25 Hover/Click
May24 240312 547.00 556.00 541.25 547.50 +0.25 81,244 198,205 -4,058 Hover/Click
Jul24 240312 558.50 568.25 555.00 560.75 -0.25 38,208 110,524 +1,470 Hover/Click
Sep24 240312 573.75 580.75 569.00 574.00 -1.00 19,459 39,321 +558 Hover/Click
Dec24 240312 592.50 599.00 588.00 592.50 -1.50 10,206 37,127 +327 Hover/Click
Mar25 240312 609.75 615.25 605.00 609.00 -1.75 2,097 6,909 +208 Hover/Click
Total Volume and Open Interest 151,814 395,876 -1,436  
Wheat(KCBT) Weekly Monthly
Mar24 240312 618.50 626.00 618.50 623.25 +4.75 2 19 -1 Hover/Click
May24 240312 595.50 605.25 590.00 597.25 -1.50 36,601 117,850 -483 Hover/Click
Jul24 240312 585.25 594.25 579.50 587.50 -0.25 30,842 81,217 +568 Hover/Click
Sep24 240312 592.75 601.50 586.75 595.25 +0.25 11,018 34,736 +1,198 Hover/Click
Dec24 240312 608.75 616.75 602.50 610.75 -0.25 4,601 29,653 +143 Hover/Click
Mar25 240312 619.25 630.00 616.00 624.50 -0.25 1,008 2,067 +305 Hover/Click
May25 240312 633.25 637.25 627.25 633.25 unch 125 711 +68 Hover/Click
Total Volume and Open Interest 84,293 266,627 +1,829  
Wheat(MGE) Weekly Monthly
Mar24 240312 665.75 665.75 660.25 660.25 -6.75 4 0 -4 Hover/Click
May24 240312 666.25 677.25 661.75 672.00 +2.00 4,695 39,512 -490 Hover/Click
Jul24 240312 673.25 680.75 665.00 675.50 +2.00 1,660 14,527 +242 Hover/Click
Sep24 240312 678.00 685.75 671.00 681.25 +2.50 460 6,987 +1 Hover/Click
Dec24 240312 691.00 697.50 687.50 694.25 +2.75 71 3,572 +15 Hover/Click
Mar25 240312 704.75 706.25 704.75 706.25 +3.00 17 212 +4 Hover/Click
Total Volume and Open Interest 6,909 64,844 -232  
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 +2.00 360 2,451 -6 Hover/Click
Jul24 240312 363.00 364.25 360.00 363.50 +0.50 23 333 +3 Hover/Click
Sep24 240312 356.25 356.25 356.25 356.25 +0.50 0 10 +0 Hover/Click
Total Volume and Open Interest 384 2,975 -3  
Rough Rice(CBOT) Weekly Monthly
Mar24 240312 17.50 17.50 17.50 17.50 +0.06 36 36 +13 Hover/Click
May24 240312 17.92 17.92 17.83 17.85 +0.02 396 8,954 -20 Hover/Click
Jul24 240312 18.06 18.06 18.05 18.06 +0.01 32 554 -17 Hover/Click
Sep24 240312 14.50 14.55 14.40 14.52 unch 77 2,099 +55 Hover/Click
Total Volume and Open Interest 541 11,729 +31  
Live Cattle(CME) Weekly Monthly
Apr24 240312 187.630 188.985 187.300 188.250 +0.650 28,039 103,230 -6,315 Hover/Click
Jun24 240312 182.900 184.630 182.750 183.950 +0.915 21,880 90,988 +2,823 Hover/Click
Aug24 240312 182.000 183.550 181.785 182.800 +0.750 9,479 49,341 +1,304 Hover/Click
Oct24 240312 185.285 186.580 185.035 185.880 +0.595 4,553 33,319 +715 Hover/Click
Dec24 240312 189.080 190.330 188.950 189.785 +0.535 2,728 19,659 +2 Hover/Click
Feb25 240312 192.250 193.435 192.250 193.035 +0.550 882 8,335 +45 Hover/Click
Total Volume and Open Interest 68,764 312,942 -1,226  
Feeder Cattle(CME) Weekly Monthly
Mar24 240312 248.350 249.900 248.300 248.985 +0.735 949 5,287 -171 Hover/Click
Apr24 240312 252.880 254.785 252.685 254.130 +1.030 5,462 15,199 -991 Hover/Click
May24 240312 255.250 257.400 254.985 256.700 +1.320 5,263 15,746 +600 Hover/Click
Aug24 240312 267.435 269.085 267.025 268.450 +1.175 2,182 10,860 +47 Hover/Click
Sep24 240312 269.200 270.230 268.525 269.700 +0.925 1,088 3,410 -31 Hover/Click
Oct24 240312 269.525 270.835 269.350 270.450 +0.865 1,075 3,855 -95 Hover/Click
Nov24 240312 269.300 270.300 269.100 270.085 +0.750 531 2,391 +138 Hover/Click
Total Volume and Open Interest 16,745 58,002 -428  
Lean Hogs(CME) Weekly Monthly
Apr24 240312 83.530 85.580 83.280 85.350 +2.070 36,700 56,870 -7,231 Hover/Click
May24 240312 90.700 92.350 90.280 92.200 +1.600 492 5,667 -16  
Jun24 240312 101.000 102.330 100.200 102.200 +1.150 24,816 71,284 +4,094 Hover/Click
Jul24 240312 102.850 103.930 102.080 103.850 +0.770 8,838 31,960 +1,891 Hover/Click
Aug24 240312 101.780 102.450 101.130 102.350 +0.250 7,142 32,237 +830 Hover/Click
Oct24 240312 86.000 86.350 85.280 86.280 -0.020 5,323 31,822 +771 Hover/Click
Dec24 240312 77.480 77.500 76.580 77.330 -0.200 3,124 20,360 +449 Hover/Click
Feb25 240312 80.200 80.200 79.400 80.080 -0.120 429 3,819 +95 Hover/Click
Total Volume and Open Interest 86,901 255,555 +897  
Class III Milk(CME) Weekly Monthly
Mar24 240312 16.47 16.48 16.39 16.44 -0.03 121 4,149 +8 Hover/Click
Apr24 240312 15.92 15.95 15.76 15.77 -0.15 698 6,406 +126 Hover/Click
May24 240312 16.37 16.45 16.25 16.32 -0.02 322 3,505 +95 Hover/Click
Jun24 240312 17.13 17.18 17.00 17.04 -0.09 93 2,101 +23 Hover/Click
Jul24 240312 17.76 17.76 17.65 17.71 -0.06 87 1,330 -5 Hover/Click
Aug24 240312 18.17 18.17 18.03 18.10 -0.05 78 1,249 +39 Hover/Click
Sep24 240312 18.45 18.45 18.35 18.35 -0.07 37 1,046 +16 Hover/Click
Oct24 240312 18.38 18.38 18.34 18.38 unch 27 866 +0 Hover/Click
Nov24 240312 18.30 18.30 18.30 18.30 unch 27 962 +0 Hover/Click
Dec24 240312 18.00 18.00 18.00 18.00 unch 33 839 +3 Hover/Click
Jan25 240312 18.00 18.00 18.00 18.00 unch 5 270 +0 Hover/Click
Feb25 240312 18.00 18.00 18.00 18.00 unch 0 208 +0 Hover/Click
Mar25 240312 18.00 18.00 18.00 18.00 unch 0 218 +0 Hover/Click
Total Volume and Open Interest 1,529 23,422 +305  
Cocoa(ICE) Weekly Monthly
Mar24 240312 7890 8048 7890 8048 +719 0 8 +0 Hover/Click
May24 240312 6765 7096 6663 7049 +321 18,389 80,300 +191 Hover/Click
Jul24 240312 6354 6563 6199 6514 +230 13,686 48,095 +4,490 Hover/Click
Sep24 240312 5873 5993 5779 5970 +129 9,923 31,839 -472 Hover/Click
Dec24 240312 5538 5583 5451 5551 +73 4,399 30,090 -132 Hover/Click
Mar25 240312 5269 5285 5198 5262 +46 1,495 13,201 +11 Hover/Click
May25 240312 5042 5090 5007 5069 +39 660 4,151 +56 Hover/Click
Total Volume and Open Interest 49,003 210,717 +4,235  
Coffee "C"(ICE) Weekly Monthly
Mar24 240312 196.70 197.90 195.35 195.40 +1.05 29 262 -29 Hover/Click
May24 240312 185.10 187.90 184.30 185.90 +0.90 18,607 100,830 -3,141 Hover/Click
Jul24 240312 183.00 185.85 182.30 184.10 +0.95 10,813 53,435 +433 Hover/Click
Sep24 240312 182.70 185.25 182.30 183.65 +1.15 3,738 28,263 -36 Hover/Click
Dec24 240312 182.20 185.05 182.00 183.45 +1.15 3,339 20,357 +314 Hover/Click
Mar25 240312 182.45 185.05 182.45 183.65 +1.20 647 7,682 +23 Hover/Click
Total Volume and Open Interest 37,574 214,789 -2,353  
Orange Juice(ICE) Weekly Monthly
May24 240312 358.25 359.95 349.00 354.75 +0.85 863 6,382 +73 Hover/Click
Jul24 240312 350.60 351.95 346.35 351.50 +0.15 86 1,087 -5 Hover/Click
Sep24 240312 345.00 347.75 344.00 347.60 -1.05 25 457 +16 Hover/Click
Nov24 240312 340.45 343.45 340.30 343.45 +0.45 1 14 +1 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 975 7,985 +85  
Sugar #11(ICE) Weekly Monthly
May24 240312 21.90 22.10 21.77 21.89 -0.06 55,283 289,234 -3,305 Hover/Click
Jul24 240312 21.67 21.82 21.52 21.63 -0.06 29,832 198,565 +972 Hover/Click
Oct24 240312 21.70 21.79 21.51 21.61 -0.09 17,072 140,786 -801 Hover/Click
Mar25 240312 21.89 21.95 21.68 21.75 -0.14 7,059 83,775 -216 Hover/Click
May25 240312 21.17 21.23 20.94 21.02 -0.17 2,376 38,145 +1 Hover/Click
Jul25 240312 20.57 20.70 20.39 20.48 -0.18 1,155 26,036 +100 Hover/Click
Oct25 240312 20.37 20.45 20.13 20.26 -0.17 570 23,054 +64 Hover/Click
Mar26 240312 20.44 20.45 20.16 20.28 -0.17 263 10,059 +161 Hover/Click
May26 240312 19.49 19.59 19.48 19.59 -0.18 16 3,727 +3 Hover/Click
Total Volume and Open Interest 113,640 820,215 -3,021  
London Cocoa(LCE) Weekly Monthly
Mar24 240312 5947 6180 5853 6169 +222 911 7,960 -362 Hover/Click
May24 240312 5530 5861 5458 5829 +313 8,254 57,215 -707 Hover/Click
Jul24 240312 5087 5275 5007 5234 +167 5,849 46,185 -155 Hover/Click
Sep24 240312 4735 4840 4668 4822 +107 3,825 42,508 -279 Hover/Click
Dec24 240312 4398 4471 4355 4438 +57 3,026 44,694 +234 Hover/Click
Mar25 240312 4190 4250 4150 4223 +47 1,660 45,846 -254 Hover/Click
May25 240312 4027 4075 3983 4048 +40 425 5,858 +78 Hover/Click
Total Volume and Open Interest 24,290 253,830 -1,389  
London Sugar(LCE) Weekly Monthly
May24 240312 617.80 622.50 614.50 615.70 -1.40 5,757 39,256 +160 Hover/Click
Aug24 240312 599.80 604.90 597.20 599.50 -0.10 2,117 16,423 +62 Hover/Click
Oct24 240312 591.90 595.30 587.70 589.60 -2.50 1,292 8,407 -332 Hover/Click
Dec24 240312 589.90 593.50 583.10 586.60 -4.30 480 5,972 -171 Hover/Click
Mar25 240312 589.50 593.20 580.00 584.60 -6.40 218 5,776 -66 Hover/Click
Total Volume and Open Interest 9,907 79,147 -324  
Cotton(ICE) Weekly Monthly
May24 240312 95.06 95.77 94.05 95.23 +0.17 23,698 127,334 +35 Hover/Click
Jul24 240312 94.34 95.00 93.47 94.59 +0.25 15,686 69,893 +899 Hover/Click
Oct24 240312 87.33 87.36 86.98 86.98 +0.40 3 67 -1 Hover/Click
Dec24 240312 83.50 83.79 82.54 83.67 +0.40 7,412 67,473 +1,307 Hover/Click
Mar25 240312 84.11 84.32 83.21 84.21 +0.32 938 5,897 +90 Hover/Click
May25 240312 84.41 84.58 83.59 84.46 +0.23 70 1,302 +5 Hover/Click
Total Volume and Open Interest 47,844 273,673 +2,339  
Crude Oil(NYM) Weekly Monthly
Apr24 240312 78.09 78.73 77.34 77.56 -0.37 329,873 194,591 -25,220 Hover/Click
May24 240312 77.71 78.31 77.01 77.25 -0.28 175,744 260,903 +21,748 Hover/Click
Jun24 240312 77.34 77.90 76.67 76.90 -0.24 117,769 193,699 +3,134 Hover/Click
Jul24 240312 76.90 77.40 76.23 76.46 -0.23 60,968 134,974 +10,330 Hover/Click
Aug24 240312 76.37 76.78 75.68 75.93 -0.22 30,163 62,546 +3,085 Hover/Click
Sep24 240312 75.73 76.13 75.08 75.33 -0.22 39,547 108,195 +710 Hover/Click
Oct24 240312 75.18 75.51 74.50 74.73 -0.22 10,563 55,644 -907 Hover/Click
Nov24 240312 74.58 74.90 73.95 74.18 -0.22 6,164 45,333 +474 Hover/Click
Dec24 240312 73.96 74.37 73.40 73.64 -0.21 52,678 184,382 -1,658 Hover/Click
Jan25 240312 73.48 73.75 72.93 73.12 -0.21 2,376 37,235 -433 Hover/Click
Feb25 240312 73.12 73.30 72.52 72.66 -0.20 799 25,866 -122 Hover/Click
Mar25 240312 72.65 72.82 72.15 72.25 -0.20 4,371 38,741 +1,113 Hover/Click
Apr25 240312 71.86 71.86 71.86 71.86 -0.20 534 20,533 +245 Hover/Click
May25 240312 71.52 71.52 71.52 71.52 -0.18 248 11,235 -27 Hover/Click
Jun25 240312 71.46 71.82 70.97 71.19 -0.19 9,838 80,026 +968 Hover/Click
Jul25 240312 70.82 70.82 70.82 70.82 -0.19 1,028 14,186 -80 Hover/Click
Total Volume and Open Interest 864,853 1,714,062 +13,921  
e-miNY Crude Oil(NYM)
Apr24 240312 78.150 78.725 77.325 77.550 -0.375 7,233 2,081 +35  
May24 240312 77.700 78.300 77.025 77.250 -0.275 1,156 238 -19  
Jun24 240312 77.350 77.850 76.675 76.900 -0.250 99 184 +5  
Jul24 240312 76.400 77.350 76.250 76.450 -0.250 23 34 +2  
Aug24 240312 76.300 76.750 75.800 75.925 -0.225 15 60 +1  
Sep24 240312 76.050 76.125 75.200 75.325 -0.225 0 73 +0  
Oct24 240312 74.725 75.475 74.600 74.725 -0.225 0 10 +0  
Nov24 240312 74.675 74.875 74.050 74.175 -0.225 4 3 +0  
Dec24 240312 74.075 74.350 73.400 73.650 -0.200 72 192 -18  
Jan25 240312 73.200 73.200 73.125 73.125 -0.200 0 2 +0  
Total Volume and Open Interest 8,602 2,916 +6  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240312 265.35 267.69 260.81 261.65 -3.53 56,857 72,242 -7,686 Hover/Click
May24 240312 260.69 263.00 257.17 258.45 -2.16 44,336 61,709 +1,203 Hover/Click
Jun24 240312 257.12 259.32 254.14 255.44 -1.64 25,325 51,341 -266 Hover/Click
Jul24 240312 255.50 257.72 252.95 254.27 -1.40 9,176 20,974 +272 Hover/Click
Aug24 240312 254.73 256.89 252.47 253.70 -1.31 3,955 19,421 -33 Hover/Click
Sep24 240312 254.81 256.89 252.67 253.82 -1.28 3,252 16,891 +247 Hover/Click
Oct24 240312 255.99 256.76 252.69 253.76 -1.26 1,810 10,538 -160 Hover/Click
Nov24 240312 252.83 255.12 252.63 253.03 -1.21 1,426 9,239 +253 Hover/Click
Dec24 240312 252.58 254.37 250.62 251.57 -1.15 7,112 23,699 +204 Hover/Click
Jan25 240312 252.06 253.16 249.57 250.45 -1.16 573 5,903 -49 Hover/Click
Feb25 240312 248.92 250.72 248.86 248.86 -1.19 237 1,684 -1 Hover/Click
Mar25 240312 246.90 249.28 246.06 246.83 -1.18 171 2,567 -48 Hover/Click
Apr25 240312 244.29 244.29 244.29 244.29 -1.21 103 2,164 -12 Hover/Click
May25 240312 242.53 242.53 242.53 242.53 -1.16 41 938 -8 Hover/Click
Total Volume and Open Interest 154,631 309,033 -6,027  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240312 258.17 260.28 254.95 258.64 +0.59 57,505 82,448 -5,149 Hover/Click
May24 240312 257.24 259.34 254.43 257.79 +0.55 57,194 83,370 +7,951 Hover/Click
Jun24 240312 254.02 256.03 251.55 254.53 +0.43 27,531 56,345 -583 Hover/Click
Jul24 240312 250.32 251.81 247.67 250.30 +0.27 11,707 36,549 -119 Hover/Click
Aug24 240312 246.81 247.00 243.20 245.50 +0.16 6,285 23,464 +268 Hover/Click
Sep24 240312 240.53 241.04 237.37 239.51 +0.08 9,769 30,209 -507 Hover/Click
Oct24 240312 219.69 220.57 217.40 219.42 -0.02 5,487 12,720 -308 Hover/Click
Nov24 240312 213.55 214.17 211.51 213.23 -0.09 3,692 11,601 +1,042 Hover/Click
Dec24 240312 208.85 209.56 206.62 208.52 -0.04 3,305 21,180 +450 Hover/Click
Jan25 240312 204.15 206.76 204.15 205.92 +0.03 285 6,314 +95 Hover/Click
Total Volume and Open Interest 183,180 375,940 +3,172  
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 -0.045 159,954 192,286 -22,499 Hover/Click
May24 240312 1.855 1.921 1.800 1.823 -0.039 137,927 326,834 +19,791 Hover/Click
Jun24 240312 2.113 2.166 2.063 2.083 -0.034 40,086 90,786 +2,187 Hover/Click
Jul24 240312 2.410 2.461 2.375 2.391 -0.032 48,951 131,050 +6,437 Hover/Click
Aug24 240312 2.497 2.543 2.467 2.480 -0.026 15,577 53,921 +1,308 Hover/Click
Sep24 240312 2.493 2.539 2.465 2.478 -0.023 25,178 115,227 +4,136 Hover/Click
Oct24 240312 2.548 2.611 2.542 2.557 -0.014 25,474 115,249 +466 Hover/Click
Nov24 240312 2.927 2.966 2.909 2.933 -0.004 5,909 48,915 +112 Hover/Click
Dec24 240312 3.422 3.454 3.399 3.423 -0.003 3,184 53,292 +366 Hover/Click
Jan25 240312 3.705 3.737 3.681 3.706 -0.003 4,174 77,125 +776 Hover/Click
Feb25 240312 3.541 3.565 3.513 3.534 -0.007 2,376 38,099 -180 Hover/Click
Mar25 240312 3.172 3.225 3.172 3.192 -0.013 8,331 72,911 +534 Hover/Click
Apr25 240312 2.979 3.024 2.972 2.987 -0.016 7,215 57,382 +599 Hover/Click
May25 240312 3.039 3.061 3.011 3.023 -0.021 868 22,887 +96 Hover/Click
Jun25 240312 3.226 3.232 3.180 3.191 -0.021 513 10,033 -87 Hover/Click
Jul25 240312 3.379 3.407 3.357 3.368 -0.017 525 17,682 -21 Hover/Click
Total Volume and Open Interest 489,169 1,579,770 +13,997  
Brent Crude Oil(ICE) Weekly Monthly
May24 240312 82.45 83.01 81.69 81.92 -0.29 347,327 465,992 -15,818 Hover/Click
Jun24 240312 81.94 82.46 81.22 81.46 -0.26 276,876 394,430 +20,694 Hover/Click
Jul24 240312 81.41 81.88 80.71 80.95 -0.25 150,984 219,455 +16,564 Hover/Click
Aug24 240312 80.81 81.26 80.14 80.39 -0.24 75,951 135,454 +5,057 Hover/Click
Sep24 240312 80.23 80.62 79.55 79.80 -0.23 56,526 144,029 +6,093 Hover/Click
Oct24 240312 79.65 80.00 78.97 79.22 -0.22 21,710 89,913 +903 Hover/Click
Nov24 240312 79.05 79.43 78.42 78.67 -0.23 14,898 64,567 -563 Hover/Click
Dec24 240312 78.58 78.90 77.90 78.16 -0.23 71,719 231,562 +3,472 Hover/Click
Jan25 240312 78.08 78.39 77.49 77.66 -0.24 5,581 47,863 +397 Hover/Click
Feb25 240312 77.58 77.89 76.99 77.21 -0.24 3,461 45,019 +44 Hover/Click
Mar25 240312 77.22 77.53 76.61 76.82 -0.24 7,494 32,637 +825 Hover/Click
Apr25 240312 76.82 77.08 76.27 76.46 -0.25 2,100 22,011 +228 Hover/Click
May25 240312 76.12 76.12 76.12 76.12 -0.25 912 22,699 +244 Hover/Click
Jun25 240312 76.23 76.50 75.64 75.82 -0.25 12,136 75,741 -1,846 Hover/Click
Total Volume and Open Interest 1,074,392 2,254,649 +37,477  
Gas Oil(ICE) Weekly Monthly
Mar24 240312 831.00 837.00 829.50 829.50 unch 27,755 3,120 -25,115 Hover/Click
Apr24 240312 811.50 820.50 800.25 807.50 -1.25 119,105 184,530 +6,832 Hover/Click
May24 240312 795.75 803.50 785.75 793.25 +0.25 79,443 134,326 +7,121 Hover/Click
Jun24 240312 784.75 791.50 775.75 783.25 +0.50 46,032 103,561 -80 Hover/Click
Jul24 240312 778.25 784.50 769.50 777.25 +0.75 16,814 48,516 -604 Hover/Click
Aug24 240312 774.00 780.00 766.75 773.50 +0.75 9,001 43,679 +672 Hover/Click
Sep24 240312 771.25 777.50 763.50 771.00 +0.75 12,476 60,089 +2,516 Hover/Click
Oct24 240312 769.00 775.00 762.00 769.00 +0.75 3,223 39,089 +234 Hover/Click
Nov24 240312 762.50 768.50 756.50 763.50 +1.00 2,600 24,669 +689 Hover/Click
Dec24 240312 755.25 761.25 749.50 756.00 +1.00 15,667 82,174 +640 Hover/Click
Total Volume and Open Interest 337,487 807,876 -5,454  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240312 78.11 78.72 77.36 77.56 -0.37 29,615 55,725 -5,611 Hover/Click
May24 240312 77.76 78.32 77.05 77.25 -0.28 71,579 88,530 +1,638 Hover/Click
Jun24 240312 77.40 77.88 76.73 76.90 -0.24 80,200 92,047 +1,014 Hover/Click
Jul24 240312 76.87 77.39 76.28 76.46 -0.23 45,043 44,835 +5,015 Hover/Click
Aug24 240312 76.31 76.67 75.86 75.93 -0.22 21,355 21,678 +670 Hover/Click
Sep24 240312 75.77 75.98 75.23 75.33 -0.22 12,966 42,138 +173 Hover/Click
Oct24 240312 75.26 75.26 74.70 74.73 -0.22 2,132 14,586 -302 Hover/Click
Nov24 240312 74.13 74.18 74.13 74.18 -0.22 911 13,799 +115 Hover/Click
Dec24 240312 73.90 74.13 73.55 73.64 -0.21 9,533 86,719 +437 Hover/Click
Jan25 240312 73.12 73.12 73.12 73.12 -0.21 388 8,559 +43 Hover/Click
Feb25 240312 72.66 72.66 72.66 72.66 -0.20 190 3,976 +51 Hover/Click
Mar25 240312 72.25 72.25 72.25 72.25 -0.20 382 5,680 +58 Hover/Click
Apr25 240312 71.86 71.86 71.86 71.86 -0.20 64 3,141 +27 Hover/Click
May25 240312 71.52 71.52 71.52 71.52 -0.18 100 3,687 -19 Hover/Click
Jun25 240312 71.55 71.55 71.19 71.19 -0.19 1,066 19,280 +34 Hover/Click
Jul25 240312 70.82 70.82 70.82 70.82 -0.19 75 3,619 -1 Hover/Click
Total Volume and Open Interest 278,827 586,589 +3,670  
US Dollar Index(ICE) Weekly Monthly
Mar24 240312 102.770 103.315 102.700 102.935 +0.082 19,041 17,895 -3,775 Hover/Click
Jun24 240312 102.390 102.775 102.325 102.550 +0.088 7,804 8,099 +3,406 Hover/Click
Sep24 240312 102.265 102.280 102.200 102.200 +0.087 1 19 +0 Hover/Click
Total Volume and Open Interest 26,846 26,013 -369  
Australian Dollar(CME) Weekly Monthly
Mar24 240312 66.15 66.40 65.86 66.05 -0.07 100,527 181,433 -14,909 Hover/Click
Jun24 240312 66.30 66.58 66.04 66.22 -0.08 39,083 45,013 +19,435 Hover/Click
Sep24 240312 66.47 66.61 66.21 66.38 -0.07 2 259 -1 Hover/Click
Total Volume and Open Interest 139,742 227,690 +4,565  
British Pound(CME) Weekly Monthly
Mar24 240312 128.12 128.24 127.43 127.92 -0.15 135,895 196,457 -19,521 Hover/Click
Jun24 240312 128.21 128.30 127.50 127.98 -0.15 54,830 58,442 +25,076 Hover/Click
Sep24 240312 128.06 128.33 127.76 128.05 -0.13 207 2,537 +193 Hover/Click
Total Volume and Open Interest 191,317 260,806 +5,824  
Canadian Dollar(CME) Weekly Monthly
Mar24 240312 74.18 74.27 73.94 74.11 -0.05 80,577 152,663 -8,226 Hover/Click
Jun24 240312 74.28 74.37 74.04 74.20 -0.06 25,463 31,208 +13,758 Hover/Click
Sep24 240312 74.39 74.45 74.25 74.30 -0.05 632 2,420 +622 Hover/Click
Dec24 240312 74.30 74.53 74.30 74.38 -0.06 33 943 +23 Hover/Click
Total Volume and Open Interest 106,743 187,856 +6,175  
Japanese Yen(CME) Weekly Monthly
Mar24 240312 68.12 68.27 67.55 67.78 -0.36 177,188 231,273 -26,354 Hover/Click
Jun24 240312 69.08 69.23 68.50 68.74 -0.36 70,233 82,277 +31,822 Hover/Click
Sep24 240312 69.87 70.14 69.44 69.65 -0.36 58 744 +33 Hover/Click
Total Volume and Open Interest 248,102 316,131 +5,522  
Swiss Franc(CME) Weekly Monthly
Mar24 240312 114.02 114.39 113.77 113.96 unch 25,739 64,156 -5,502 Hover/Click
Jun24 240312 115.13 115.51 114.89 115.08 unch 11,615 10,485 +4,930 Hover/Click
Sep24 240312 116.19 116.60 116.05 116.19 +0.01 2 89 -1 Hover/Click
Total Volume and Open Interest 37,356 74,920 -573  
EuroFX(CME) Weekly Monthly
Mar24 240312 109.28 109.47 109.05 109.27 -0.01 232,151 575,631 -47,728 Hover/Click
Jun24 240312 109.69 109.88 109.46 109.69 unch 95,882 142,459 +65,940 Hover/Click
Sep24 240312 110.20 110.25 109.97 110.11 unch 54 1,946 +21 Hover/Click
Total Volume and Open Interest 329,006 725,487 +18,210  
Mexican Peso(CME) Weekly Monthly
Mar24 240312 594.75 595.63 592.63 594.63 +0.38 96,361 206,042 -31,779 Hover/Click
Jun24 240312 586.50 587.25 584.50 586.38 +0.38 58,183 103,355 +35,708 Hover/Click
Total Volume and Open Interest 154,584 309,512 +3,969  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240312 61.7000 61.8400 61.3600 61.5200 -0.1600 30,118 35,414 -3,811 Hover/Click
Jun24 240312 61.7000 61.8500 61.3400 61.5200 -0.1600 14,071 16,025 +7,553 Hover/Click
Total Volume and Open Interest 44,189 51,441 +3,742  
Brazilian Real(CME) Weekly Monthly
Apr24 240312 200.25 201.45 200.00 200.90 +0.25 13,605 49,132 -591  
May24 240312 199.90 200.75 199.40 200.30 +0.25 32 146 +1  
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 13,637 49,278 -590  
Bitcoin RR(CME) Weekly Monthly
Mar24 240312 73100 73775 69125 71800 -860 12,897 18,058 +658 Hover/Click
Apr24 240312 74225 74535 70000 72660 -850 2,867 10,191 +532 Hover/Click
May24 240312 75155 75415 70810 73535 -835 305 872 +102 Hover/Click
Jun24 240312 75500 76190 71595 74315 -850 42 1,021 +13 Hover/Click
Jul24 240312 74940 76820 72385 74940 -945 0 3 +0 Hover/Click
Total Volume and Open Interest 16,112 30,205 +1,306  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240312 121~180 121~260 120~170 120~240 -0~210 1,047 18,727 -753 Hover/Click
Jun24 240312 121~190 121~270 120~160 120~240 -0~210 325,672 1,476,248 +2,874 Hover/Click
Sep24 240312 121~240 121~250 120~200 120~250 -0~200 9 135 +9 Hover/Click
Total Volume and Open Interest 326,728 1,495,110 +2,130  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240312 111~025 111~045 110~175 110~195 -0~130 1,012 2,132 -543 Hover/Click
Jun24 240312 111~195 111~240 111~025 111~055 -0~135 1,343,546 4,293,478 +31,493 Hover/Click
Sep24 240312 111~285 112~000 111~170 111~180 -0~135 9 350 -1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240312 107~084 107~104 106~300 106~310 -0~096 691 4,567 -3,141 Hover/Click
Jun24 240312 107~194 107~232 107~082 107~102 -0~096 961,263 5,838,562 -16,050 Hover/Click
Sep24 240312 107~210 107~210 107~210 107~210 -0~096       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240312 102~070 102~093 102~022 102~025 -0~036 190 531 -158 Hover/Click
Jun24 240312 102~176 102~192 102~120 102~134 -0~044 645,062 3,617,382 -44,980 Hover/Click
Sep24 240312 103~000 103~000 103~000 103~000 -0~024 10 11 +10 Hover/Click
Total Volume and Open Interest 645,262 3,617,924 -45,128  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240312 94.800 94.805 94.795 94.795 unch 25,543 192,215 +2,594  
Jun24 240312 94.995 95.025 94.970 94.990 +0.010 76,925 262,388 -590  
Sep24 240312 95.280 95.315 95.245 95.265 +0.010 59,939 207,580 -5,017  
Dec24 240312 95.580 95.630 95.540 95.565 +0.015 85,664 298,674 -6,967  
Mar25 240312 95.855 95.900 95.795 95.830 +0.015 51,967 184,995 -79  
Jun25 240312 96.060 96.115 96.005 96.040 +0.015 42,985 149,984 -2,382  
Sep25 240312 96.225 96.275 96.165 96.195 +0.010 28,982 119,863 -3,516  
Dec25 240312 96.325 96.390 96.280 96.310 +0.010 28,522 156,275 -934  
Mar26 240312 96.390 96.460 96.355 96.385 +0.015 13,305 104,744 +1,449  
Jun26 240312 96.450 96.515 96.415 96.445 +0.020 9,322 65,811 +191  
Sep26 240312 96.490 96.545 96.455 96.490 +0.025 10,318 47,876 +188  
Dec26 240312 96.510 96.585 96.485 96.525 +0.030 6,459 53,844 +787  
Mar27 240312 96.550 96.600 96.515 96.550 +0.030 3,832 38,804 +383  
Jun27 240312 96.565 96.615 96.540 96.565 +0.025 3,401 28,725 -107  
Sep27 240312 96.575 96.620 96.540 96.570 +0.020 2,304 21,484 +336  
Dec27 240312 96.575 96.620 96.540 96.565 +0.015 1,752 22,265 -86  
Mar28 240312 96.565 96.615 96.550 96.560 +0.015 2,518 9,964 +681  
Jun28 240312 96.560 96.605 96.550 96.555 +0.015 1,260 5,739 +387  
Total Volume and Open Interest 456,433 2,165,750 -12,560  
Ultra T-Bond(CBOT)
Mar24 240312 128~29 129~03 127~12 127~19 -0~25 2,816 10,414 -430  
Jun24 240312 130~15 130~30 129~01 129~11 -0~26 234,847 1,578,502 -2,657  
Sep24 240312 130~09 130~17 130~09 130~17 -0~26        
Total Volume and Open Interest 237,663 1,588,916 -3,087  
Ultra 10-Yr T-Note(CBOT)
Mar24 240312 114~285 115~165 114~245 114~285 -0~145 460 8,960 -11,115  
Jun24 240312 115~170 115~220 114~275 115~005 -0~145 397,505 2,036,871 -2,516  
Sep24 240312 115~115 115~115 115~115 115~115 -0~145        
Total Volume and Open Interest 397,965 2,045,831 -13,631  
30 Day Federal Funds(CBOT)
Mar24 240312 94.673 94.673 94.670 94.670 -0.003 37,242 229,938 +12,730  
Apr24 240312 94.675 94.680 94.670 94.675 unch 102,360 503,699 +14,674  
May24 240312 94.725 94.730 94.690 94.705 -0.020 161,280 385,914 -9,896  
Jun24 240312 94.820 94.825 94.770 94.800 -0.020 20,409 66,331 +1,217  
Jul24 240312 94.880 94.890 94.820 94.865 -0.020 52,459 196,650 +7,644  
Aug24 240312 95.035 95.040 94.960 95.005 -0.035 13,951 128,285 -975  
Total Volume and Open Interest 404,692 1,697,233 +25,402  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240312 145.48 145.69 145.34 145.49 +0.02 4,159 10,781 +959 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 8,143 13,090 -1,516  
Euro-Buxl(EUREX)
Jun24 240312 135.64 136.48 134.88 135.32 -0.30 103,290 221,368 +1,988  
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 103,290 221,368 +1,988  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240312 133.40 133.69 132.95 133.13 -0.26 758,792 1,296,865 +3,688 Hover/Click
Sep24 240312 133.94 133.94 133.94 133.94 -0.27 52 74 +38 Hover/Click
Dec24 240312 133.40 133.40 133.40 133.40 -0.35       Hover/Click
Total Volume and Open Interest 758,844 1,296,939 +3,726  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240312 118.37 118.46 118.06 118.14 -0.22 718,119 1,351,787 -10,602 Hover/Click
Sep24 240312 117.58 117.58 117.58 117.58 -0.34 1 1 +1 Hover/Click
Dec24 240312 119.49 119.49 119.49 119.49 -0.45       Hover/Click
Total Volume and Open Interest 718,120 1,351,788 -10,601  
Euro-Schatz(EUREX)
Jun24 240312 105.87 105.88 105.72 105.75 -0.11 465,545 2,079,313 -122,166  
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 465,545 2,079,313 -122,166  
3-Mth Euribor(EUREX)
Mar24 240312 96.075 96.080 96.075 96.080 unch 722 2,902 -23  
Jun24 240312 96.355 96.355 96.340 96.345 -0.010 7,612 2,497 +113  
Sep24 240312 96.725 96.730 96.690 96.695 -0.035 5,832 2,680 -23  
Total Volume and Open Interest 201,216 22,461 +1,493  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240312 99~29 100~05 99~21 99~21 +0~06 1 62 +0 Hover/Click
Jun24 240312 99~27 100~12 99~22 99~26 +0~06 177,508 586,911 -2,327 Hover/Click
Total Volume and Open Interest 177,509 587,290 -2,327  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240312 96.075 96.080 96.070 96.075 unch 95,293 910,542 +4,713  
Jun24 240312 96.355 96.355 96.310 96.345 -0.010 163,054 670,584 -7,495  
Sep24 240312 96.735 96.735 96.655 96.695 -0.040 138,186 427,799 -7,386  
Total Volume and Open Interest 1,129,717 4,810,487 -7,823  
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 240312 95.78 95.78 95.76 95.78 unch 22,834 312,943 +1,318  
Sep24 240312 95.92 95.93 95.90 95.93 +0.01 26,902 229,023 +1,791  
Dec24 240312 96.06 96.07 96.05 96.07 unch 19,675 213,832 +859  
Mar25 240312 96.20 96.21 96.17 96.21 +0.01 10,082 123,640 +368  
Jun25 240312 96.30 96.32 96.27 96.31 +0.01 7,487 104,923 -881  
Sep25 240312 96.37 96.39 96.35 96.39 +0.02 10,486 81,668 +774  
Dec25 240312 96.43 96.45 96.41 96.44 +0.01 5,606 78,695 +1,265  
Mar26 240312 96.45 96.48 96.43 96.47 +0.01 1,835 20,862 +766  
Jun26 240312 96.42 96.45 96.42 96.45 +0.01 966 2,950 +346  
Total Volume and Open Interest 106,134 1,169,680 +6,563  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240312 96.04 96.05 96.00 96.04 unch 479,108 964,837 -168,342  
Jun24 240312 96.04 96.05 96.00 96.04 unch 391,597 323,505 +283,906  
Total Volume and Open Interest 870,705 1,288,342 +115,564  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240312 96.41 96.43 96.39 96.42 unch 246,593 730,283 -100,573  
Jun24 240312 96.46 96.47 96.44 96.46 unch 161,087 179,012 +146,898  
Total Volume and Open Interest 407,680 909,295 +46,325  
Gold(CMX) Weekly Monthly
Apr24 240312 2189.1 2190.8 2156.2 2166.1 -22.5 242,418 298,803 -16,718 Hover/Click
Jun24 240312 2209.6 2211.9 2177.9 2187.7 -22.3 83,436 175,456 +11,091 Hover/Click
Aug24 240312 2229.2 2229.6 2198.8 2207.0 -22.3 4,628 28,165 +1,220 Hover/Click
Oct24 240312 2242.2 2248.2 2217.3 2225.8 -22.3 1,009 7,359 +396 Hover/Click
Dec24 240312 2265.6 2266.0 2236.0 2244.6 -22.1 1,131 13,551 +247 Hover/Click
Feb25 240312 2284.6 2284.7 2262.8 2262.8 -21.8 399 1,536 -106 Hover/Click
Apr25 240312 2285.9 2285.9 2278.3 2278.3 -21.5 18 681 +16 Hover/Click
Jun25 240312 2300.0 2300.0 2288.5 2294.7 -21.3 7 857 +7 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 0 13 +0 Hover/Click
Dec25 240312 2337.5 2337.5 2337.5 2337.5 -21.3 1 1,537 +0 Hover/Click
Total Volume and Open Interest 334,172 529,474 -4,645  
Silver(CMX) Weekly Monthly
Mar24 240312 2446.5 2450.5 2419.4 2419.4 -31.8 172 371 +79 Hover/Click
May24 240312 2467.5 2490.0 2422.0 2439.4 -32.1 48,825 114,567 +1,211 Hover/Click
Jul24 240312 2493.0 2511.5 2445.5 2462.0 -32.0 3,554 15,047 +584 Hover/Click
Sep24 240312 2516.5 2533.5 2468.5 2484.2 -32.0 2,100 7,857 +900 Hover/Click
Dec24 240312 2546.5 2557.5 2499.0 2516.2 -31.7 257 6,188 +36 Hover/Click
Mar25 240312 2547.5 2549.0 2545.6 2545.6 -31.7 9 409 +4 Hover/Click
May25 240312 2564.1 2564.1 2564.1 2564.1 -31.8 2 4 +0 Hover/Click
Total Volume and Open Interest 55,216 145,248 +2,767  
Platinum(NYMEX) Weekly Monthly
Apr24 240312 942.1 943.2 915.4 928.2 -12.3 37,024 58,922 -3,201 Hover/Click
Jul24 240312 951.0 951.0 924.8 937.4 -12.2 6,639 24,298 +2,431 Hover/Click
Oct24 240312 957.6 957.6 934.1 946.4 -11.2 1,470 3,842 -148 Hover/Click
Jan25 240312 963.8 964.6 942.5 954.6 -10.8 404 1,346 -76 Hover/Click
Total Volume and Open Interest 45,557 88,454 -995  
Palladium(NYMEX) Weekly Monthly
Mar24 240312 1041.10 1041.10 1041.10 1041.10 +8.50 0 11 +0 Hover/Click
Jun24 240312 1041.00 1054.50 1009.50 1050.60 +8.60 2,286 19,967 +64 Hover/Click
Sep24 240312 1030.00 1058.10 1030.00 1058.10 +8.50 14 133 +1 Hover/Click
Total Volume and Open Interest 2,301 20,143 +65  
Copper(CMX) Weekly Monthly
Mar24 240312 393.00 394.00 389.65 392.50 +0.25 691 2,753 -193 Hover/Click
May24 240312 393.15 395.20 390.20 393.20 +0.35 59,151 127,133 +856 Hover/Click
Jul24 240312 395.00 397.00 392.30 395.25 +0.40 7,992 41,907 +845 Hover/Click
Sep24 240312 396.75 398.50 394.10 397.00 +0.40 5,888 21,893 +1,057 Hover/Click
Dec24 240312 399.15 400.05 395.95 398.70 +0.40 1,123 13,923 +45 Hover/Click
Total Volume and Open Interest 75,529 214,820 +2,738  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240312 38821 39095 38653 39032 +235 120,299 44,062 -37,093 Hover/Click
Jun24 240312 39253 39546 39093 39480 +246 175,217 57,116 +36,235 Hover/Click
Sep24 240312 39823 39823 39753 39753 +245 4 23 +4 Hover/Click
Dec24 240312 39723 39762 39723 39723 +241 0 2 +0 Hover/Click
Total Volume and Open Interest 295,520 101,203 -854  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240312 38806 39097 38650 39032 +235 26,288 19,121 -2,249 Hover/Click
Jun24 240312 39245 39545 39093 39480 +246 81,140 6,457 +3,649 Hover/Click
Sep24 240312 39537 39806 39454 39753 +245 12 36 +3 Hover/Click
Dec24 240312 39723 39750 39723 39723 +241 2 5 +2 Hover/Click
Total Volume and Open Interest 107,442 25,619 +1,405  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240312 5129.00 5183.00 5112.75 5177.25 +54.25 1,840,000 1,103,673 -634,647 Hover/Click
Jun24 240312 5191.75 5246.75 5176.25 5241.25 +55.50 2,205,843 1,453,111 +751,688 Hover/Click
Sep24 240312 5248.75 5302.00 5233.00 5297.25 +56.75 656 5,709 +218 Hover/Click
Dec24 240312 5310.00 5352.00 5290.25 5349.25 +57.75 26 3,275 -16 Hover/Click
Total Volume and Open Interest 4,046,624 2,566,721 +117,306  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240312 5128.00 5183.25 5112.25 5177.25 +54.25 412,551 194,185 -20,240 Hover/Click
Jun24 240312 5191.00 5246.75 5175.75 5241.25 +55.50 731,661 72,386 +33,126 Hover/Click
Sep24 240312 5246.50 5302.00 5236.00 5297.25 +56.75 405 842 +50 Hover/Click
Dec24 240312 5302.00 5353.50 5301.50 5349.25 +57.75 16 93 -1 Hover/Click
Total Volume and Open Interest 1,144,633 267,518 +12,935  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240312 18010.50 18241.75 17930.00 18227.75 +256.75 472,517 176,589 -73,777 Hover/Click
Jun24 240312 18253.00 18491.00 18174.00 18477.25 +261.00 723,527 152,423 +102,639 Hover/Click
Sep24 240312 18480.00 18704.50 18393.50 18697.00 +267.00 263 330 +25 Hover/Click
Total Volume and Open Interest 1,196,307 329,489 +28,887  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240312 18008.00 18242.00 17929.75 18227.75 +256.75 722,540 185,825 -4,896 Hover/Click
Jun24 240312 18256.25 18491.00 18174.00 18477.25 +261.00 838,637 24,234 +8,928 Hover/Click
Sep24 240312 18472.50 18711.75 18393.50 18697.00 +267.00 574 962 +106 Hover/Click
Total Volume and Open Interest 1,561,760 211,196 +4,142  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240312 2940.50 2961.30 2923.50 2954.30 +14.40 23,073 7,432 -16,397 Hover/Click
Jun24 240312 2975.20 2994.80 2955.80 2988.00 +13.80 31,044 30,315 +17,129 Hover/Click
Sep24 240312 2999.90 2999.90 2999.90 2999.90 +14.20       Hover/Click
Total Volume and Open Interest 54,117 37,747 +732  
Volatility Index(CBOE)
Mar24 240312 14.85 15.15 13.90 13.96 -0.94 111,070 111,393 -10,746  
Apr24 240312 15.76 16.01 15.05 15.10 -0.72 86,461 126,214 +9,053  
May24 240312 16.43 16.62 15.90 15.95 -0.51 23,351 55,821 +2,051  
Jun24 240312 16.95 17.12 16.55 16.57 -0.42 9,836 25,392 +1,078  
Total Volume and Open Interest 242,635 368,052 +2,457  
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 6 3 +3  
Total Volume and Open Interest 6 721 +3  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240312 2070.90 2085.00 2048.70 2065.30 -3.30 320,334 225,906 -208,457 Hover/Click
Jun24 240312 2095.20 2109.30 2073.20 2089.20 -3.50 380,033 327,511 +214,609 Hover/Click
Sep24 240312 2113.00 2126.40 2096.90 2108.50 -3.30 4 21 +2 Hover/Click
Total Volume and Open Interest 700,371 553,438 +6,154  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240312 2072.10 2084.80 2048.50 2065.30 -3.30 21,863 31,641 -2,519 Hover/Click
Jun24 240312 2094.60 2109.20 2073.40 2089.20 -3.50 50,253 6,941 +3,444 Hover/Click
Sep24 240312 2125.00 2125.00 2099.90 2108.50 -3.30 4 28 +3 Hover/Click
Total Volume and Open Interest 72,120 38,622 +928  
Nikkei 225(CME)
Jun24 240312 38280 38975 38140 38955 +690 10,305 18,278 +206  
Sep24 240312 39030 39030 38235 39030 +680 1 1 +1  
Total Volume and Open Interest 10,306 18,279 +207  
Nikkei 225(SGX) Weekly Monthly
Mar24 240307 40090 40570 39515 39590 -495 54,188 55,735 -36,089  
Jun24 240312 38525 38605 38060 38500 -55 58,827 102,194 +916  
Sep24 240312 38330 38450 38330 38450 -55 12 142 -12  
Total Volume and Open Interest 59,086 110,959 +895  
Nikkei 225 Mini(JPX)
Mar24 240307 40040 40570 39510 39600 -480 637,885 363,336 -29,360  
Jun24 240312 38510 38605 38055 38490 -40 1,359,312 230,128 -10,999  
Sep24 240312 38480 38570 38025 38440 -110 16,495 4,834 +1,177  
Total Volume and Open Interest 1,455,527 304,431 -4,296  
Nikkei 225(JPX)
Mar24 240307 40040 40570 39510 39600 -480 100,558 104,045 -42,170  
Jun24 240312 38510 38600 38060 38490 -40 97,270 208,109 -543  
Sep24 240312 38440 38570 38040 38440 -110 426 2,189 -12  
Total Volume and Open Interest 97,773 268,444 -1,179  
Nikkei 225(CME) Yen
Mar24 240307 40320 40480 39160 39765 -565 25,426 33,058 -983  
Jun24 240312 38205 38900 38060 38880 +700 34,081 45,405 -102  
Sep24 240312 38925 38925 38170 38925 +630 0 1 +0  
Total Volume and Open Interest 34,081 45,408 -102  
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 +66.5 136,171 182,997 +2,907  
Apr24 240312 8090.0 8129.5 8022.0 8114.5 +67.0 91,035 25,291 +10,082  
May24 240312 8031.5 8041.5 8031.5 8041.5 +67.0 0 1 +0  
Jun24 240312 7948.5 8014.5 7941.0 7997.5 +66.5 238 1,997 +1,360  
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 227,444 210,296 +14,349  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240312 16615 17203 16590 17125 +509 99,627 124,615 -664  
Apr24 240312 16688 17260 16650 17185 +511 545 5,046 +120  
May24 240312 16650 17123 16650 17123 +496 0 279 +0  
Total Volume and Open Interest 100,492 141,901 -513  
DAX(EUREX) Weekly Monthly
Mar24 240312 17806.0 18004.0 17755.0 17980.0 +221.0 66,292 72,415 +2,656  
Jun24 240312 18112.0 18295.0 18043.0 18271.0 +225.0 23,997 23,525 +14,737  
Sep24 240312 18443.0 18443.0 18443.0 18443.0 +226.0 0 9 +0  
Total Volume and Open Interest 90,289 96,070 +17,393  
Mini-DAX(EUREX)
Mar24 240312 17805.0 18004.0 17754.0 17980.0 +221.0 31,377 12,693 -515  
Jun24 240312 18103.0 18296.0 18020.0 18271.0 +225.0 1,947 1,525 +730  
Sep24 240312 18443.0 18443.0 18443.0 18443.0 +226.0 0 1 +0  
Total Volume and Open Interest 33,328 14,223 +219  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240312 4945 4996 4921 4987 +54 2,131,027 2,618,373 -16,358  
Jun24 240312 4903 4953 4880 4944 +54 1,482,926 1,343,519 +747,536  
Sep24 240312 4982 4982 4982 4982 +55 6 3,602 +6  
Total Volume and Open Interest 3,617,959 3,984,651 +735,184  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240312 11699 11743 11631 11733 +103 102,776 177,733 +9,312  
Jun24 240312 11606 11650 11537 11640 +109 76,878 78,402 +49,420  
Sep24 240312 11675 11675 11675 11675 +114 21 43 +20  
Total Volume and Open Interest 179,675 256,341 +58,752  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240312 7701.50 7765.00 7698.00 7749.50 +80.00 391,247 354,286 -124,753  
Jun24 240312 7731.50 7795.00 7729.50 7781.50 +81.50 300,638 252,651 +186,341  
Sep24 240312 7801.50 7801.50 7801.50 7801.50 +81.50 0 96 +0  
Total Volume and Open Interest 691,885 607,598 +61,588  
SPI 200(SFE) Weekly Monthly
Mar24 240312 7719.0 7744.0 7661.0 7715.0 +1.0 53,584 292,775 -5,942  
Jun24 240312 7776.0 7794.0 7717.0 7765.0 unch 1,419 1,771 +784  
Sep24 240312 7732.0 7732.0 7732.0 7732.0 unch 0 1 +0  
Total Volume and Open Interest 55,003 294,591 -5,158  
FTSE MIB(ISE)
Mar24 240312 33525.00 33870.00 33365.00 33772.00 +414.00 56,005 116,320 +8,599  
Jun24 240312 32920.00 33320.00 32815.00 33235.00 +429.00 45,479 47,896 +32,448  
Sep24 240312 33355.00 33355.00 33355.00 33355.00 +429.00 0 5 +0  
Total Volume and Open Interest 101,484 164,221 +41,047  
KOSPI 200(KFE)
Mar24 240312 360.00 362.35 357.95 361.70 +2.65 200,357 266,402 -29,748  
Jun24 240312 361.35 363.80 359.40 363.20 +2.90 8,720 91,176 +38,691  
Sep24 240312 362.65 365.20 362.65 362.70 +0.05 2 8,527 +2  
Total Volume and Open Interest 209,079 384,145 +8,717  
GSCI(CME) Weekly Monthly
Mar24 240312 560.05 563.70 559.00 561.05 +4.25 259 649 -94  
Apr24 240312 562.85 564.05 560.60 562.35 +0.85 242 382 +143  
May24 240312 559.85 559.85 559.85 559.85 -4.15        
Total Volume and Open Interest 501 1,031 +49  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!