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 Wed March 13, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240313 1178.25 1182.75 1173.75 1181.75 -0.25 42 67 -72 Hover/Click
May24 240313 1192.25 1199.25 1182.75 1196.75 +0.75 129,942 344,224 -1,892 Hover/Click
Jul24 240313 1204.50 1212.50 1196.50 1210.25 +1.75 71,020 177,855 +3,738 Hover/Click
Aug24 240313 1200.00 1207.75 1191.75 1205.25 +1.75 6,303 27,457 +203 Hover/Click
Sep24 240313 1187.00 1191.50 1178.75 1189.50 -0.50 4,020 14,345 +244 Hover/Click
Nov24 240313 1184.75 1187.75 1175.50 1186.00 -1.25 29,188 126,594 +1,202 Hover/Click
Jan25 240313 1194.00 1197.00 1185.25 1195.50 -1.50 2,846 13,605 +508 Hover/Click
Mar25 240313 1189.75 1193.25 1181.75 1192.25 -1.25 1,717 17,349 +463 Hover/Click
May25 240313 1192.00 1195.00 1183.25 1194.25 -0.50 553 7,854 +111 Hover/Click
Jul25 240313 1192.25 1200.25 1188.50 1199.75 unch 255 3,342 +22 Hover/Click
Aug25 240313 1194.50 1194.50 1194.50 1194.50 unch 1 18 +0 Hover/Click
Sep25 240313 1174.75 1174.75 1174.75 1174.75 +0.50 0 28 +0 Hover/Click
Nov25 240313 1165.75 1167.75 1156.50 1167.50 -0.25 34 3,719 +10 Hover/Click
Jan26 240313 1176.25 1176.25 1176.25 1176.25 -0.25 0 13 +0 Hover/Click
Total Volume and Open Interest 245,921 736,732 +4,537  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240313 328.50 331.00 326.90 331.00 -2.80 118 150 -83 Hover/Click
May24 240313 339.40 339.40 332.50 336.40 -2.80 59,364 228,067 -6,273 Hover/Click
Jul24 240313 342.90 343.10 336.50 340.40 -2.50 31,834 112,780 -310 Hover/Click
Aug24 240313 342.20 343.50 337.40 341.10 -2.40 6,123 27,627 +429 Hover/Click
Sep24 240313 344.50 344.50 338.30 341.90 -2.30 3,432 19,684 -151 Hover/Click
Oct24 240313 343.00 343.90 338.20 341.60 -2.40 1,376 14,619 -123 Hover/Click
Dec24 240313 346.70 346.90 341.30 344.60 -2.60 7,819 50,743 +944 Hover/Click
Jan25 240313 344.60 345.90 342.20 345.40 -2.70 397 5,431 +20 Hover/Click
Mar25 240313 346.20 346.20 341.70 344.50 -3.00 219 3,611 -14 Hover/Click
May25 240313 342.50 345.10 341.90 344.60 -3.10 43 1,498 +23 Hover/Click
Total Volume and Open Interest 110,864 466,992 -5,509  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240313 47.99 47.99 47.99 47.99 +0.76 61 95 -41 Hover/Click
May24 240313 47.68 48.82 47.57 48.57 +0.75 68,173 237,209 -4,797 Hover/Click
Jul24 240313 48.09 49.34 48.04 49.10 +0.81 30,062 141,340 +2,562 Hover/Click
Aug24 240313 47.87 49.20 47.87 48.99 +0.86 8,431 33,075 +13 Hover/Click
Sep24 240313 47.68 48.95 47.67 48.75 +0.86 2,838 20,453 -15 Hover/Click
Oct24 240313 47.52 48.65 47.42 48.44 +0.81 2,533 16,117 -354 Hover/Click
Dec24 240313 47.50 48.61 47.35 48.40 +0.82 8,406 77,017 +347 Hover/Click
Jan25 240313 47.50 48.64 47.42 48.42 +0.80 462 7,445 -49 Hover/Click
Mar25 240313 47.51 48.59 47.36 48.36 +0.76 223 5,668 +26 Hover/Click
May25 240313 48.03 48.66 47.52 48.41 +0.74 35 2,243 +4 Hover/Click
Total Volume and Open Interest 121,242 545,033 -2,301  
Canola(WCE) Weekly Monthly
Mar24 240313 614.8 614.8 614.8 614.8 -2.7       Hover/Click
May24 240313 627.5 629.0 621.2 625.0 -2.7 32,451 167,287 -4,803 Hover/Click
Jul24 240313 636.0 638.1 629.4 634.8 -1.2 13,599 80,978 +986 Hover/Click
Nov24 240313 640.1 645.4 635.0 642.8 +0.9 8,054 46,877 -813 Hover/Click
Jan25 240313 642.0 652.6 642.0 650.4 +1.0 1,040 3,120 +743 Hover/Click
Mar25 240313 650.9 654.9 649.9 654.2 +0.1 29 145 +25 Hover/Click
Total Volume and Open Interest 55,174 298,428 -3,863  
Corn(CBOT) Weekly Monthly
Mar24 240313 430.00 432.50 426.50 426.50 -2.50 615 444 -461 Hover/Click
May24 240313 441.75 444.50 438.25 441.25 -0.50 151,654 627,055 -3,438 Hover/Click
Jul24 240313 453.50 456.50 450.25 453.50 -0.25 75,855 344,683 +6,083 Hover/Click
Sep24 240313 460.25 462.75 457.25 461.00 +0.50 26,031 199,369 +2,258 Hover/Click
Dec24 240313 472.00 474.50 469.25 473.00 +0.25 36,680 287,277 +685 Hover/Click
Mar25 240313 484.00 487.25 481.50 485.75 +0.50 5,629 37,110 +933 Hover/Click
May25 240313 490.75 493.50 488.00 492.00 +0.50 1,141 5,674 +460 Hover/Click
Jul25 240313 492.25 495.25 489.75 494.00 +0.75 526 8,230 +180 Hover/Click
Sep25 240313 482.50 483.25 479.25 482.25 +0.50 39 1,241 +16 Hover/Click
Dec25 240313 482.50 485.25 480.50 484.00 +0.75 738 16,852 +205 Hover/Click
Total Volume and Open Interest 299,184 1,529,537 +7,101  
Wheat(CBOT) Weekly Monthly
Mar24 240313 534.50 535.25 532.25 532.25 -3.25 25 25 -25 Hover/Click
May24 240313 549.25 554.00 536.75 544.25 -3.25 81,244 198,205 -4,058 Hover/Click
Jul24 240313 563.00 566.75 550.75 558.25 -2.50 38,208 110,524 +1,470 Hover/Click
Sep24 240313 574.50 579.50 564.75 572.50 -1.50 19,459 39,321 +558 Hover/Click
Dec24 240313 594.25 597.25 584.00 591.75 -0.75 10,206 37,127 +327 Hover/Click
Mar25 240313 610.50 614.00 601.00 608.75 -0.25 2,097 6,909 +208 Hover/Click
Total Volume and Open Interest 151,814 395,876 -1,436  
Wheat(KCBT) Weekly Monthly
Mar24 240313 618.25 618.25 613.50 613.50 -9.75 2 19 -1 Hover/Click
May24 240313 597.00 599.50 583.00 587.50 -9.75 36,601 117,850 -483 Hover/Click
Jul24 240313 587.00 590.25 575.25 579.50 -8.00 30,842 81,217 +568 Hover/Click
Sep24 240313 595.00 597.75 584.25 588.25 -7.00 11,018 34,736 +1,198 Hover/Click
Dec24 240313 610.75 613.25 600.75 604.50 -6.25 4,601 29,653 +143 Hover/Click
Mar25 240313 626.25 626.75 615.00 619.00 -5.50 1,008 2,067 +305 Hover/Click
May25 240313 626.50 629.50 624.75 627.50 -5.75 125 711 +68 Hover/Click
Total Volume and Open Interest 84,293 266,627 +1,829  
Wheat(MGE) Weekly Monthly
Mar24 240313 685.25 686.50 685.25 686.50 +26.25 4 0 -4 Hover/Click
May24 240313 671.25 674.75 660.75 663.50 -8.50 4,695 39,512 -490 Hover/Click
Jul24 240313 675.75 678.50 665.25 667.50 -8.00 1,660 14,527 +242 Hover/Click
Sep24 240313 682.00 684.00 671.00 672.50 -8.75 460 6,987 +1 Hover/Click
Dec24 240313 690.25 693.25 684.50 686.50 -7.75 71 3,572 +15 Hover/Click
Mar25 240313 695.00 704.50 695.00 699.00 -7.25 17 212 +4 Hover/Click
Total Volume and Open Interest 6,909 64,844 -232  
Oats(CBOT) Weekly Monthly
Mar24 240313 380.00 380.00 380.00 380.00 +0.25 0 2 +0 Hover/Click
May24 240313 371.25 374.00 368.25 373.00 +0.25 360 2,451 -6 Hover/Click
Jul24 240313 362.00 366.75 362.00 365.25 +1.75 23 333 +3 Hover/Click
Sep24 240313 358.00 358.00 358.00 358.00 +1.75 0 10 +0 Hover/Click
Total Volume and Open Interest 384 2,975 -3  
Rough Rice(CBOT) Weekly Monthly
Mar24 240313 17.61 17.61 17.61 17.61 +0.11 36 36 +13 Hover/Click
May24 240313 17.86 17.99 17.83 17.98 +0.12 396 8,954 -20 Hover/Click
Jul24 240313 18.07 18.17 18.05 18.17 +0.11 32 554 -17 Hover/Click
Sep24 240313 14.55 14.61 14.55 14.59 +0.06 77 2,099 +55 Hover/Click
Total Volume and Open Interest 541 11,729 +31  
Live Cattle(CME) Weekly Monthly
Apr24 240313 188.080 190.000 188.050 189.935 +1.685 28,039 103,230 -6,315 Hover/Click
Jun24 240313 183.750 186.200 183.750 186.050 +2.100 21,880 90,988 +2,823 Hover/Click
Aug24 240313 182.700 184.450 182.700 184.380 +1.580 9,479 49,341 +1,304 Hover/Click
Oct24 240313 185.735 187.200 185.735 187.130 +1.250 4,553 33,319 +715 Hover/Click
Dec24 240313 189.485 191.250 189.485 191.100 +1.315 2,728 19,659 +2 Hover/Click
Feb25 240313 193.185 194.435 193.100 194.300 +1.265 882 8,335 +45 Hover/Click
Total Volume and Open Interest 68,764 312,942 -1,226  
Feeder Cattle(CME) Weekly Monthly
Mar24 240313 249.000 250.485 248.435 250.285 +1.300 949 5,287 -171 Hover/Click
Apr24 240313 253.900 255.935 253.630 255.850 +1.720 5,462 15,199 -991 Hover/Click
May24 240313 256.730 258.730 256.585 258.600 +1.900 5,263 15,746 +600 Hover/Click
Aug24 240313 268.050 270.450 268.050 270.350 +1.900 2,182 10,860 +47 Hover/Click
Sep24 240313 270.000 271.630 269.835 271.585 +1.885 1,088 3,410 -31 Hover/Click
Oct24 240313 270.980 272.435 270.775 272.350 +1.900 1,075 3,855 -95 Hover/Click
Nov24 240313 270.700 272.130 270.500 272.025 +1.940 531 2,391 +138 Hover/Click
Total Volume and Open Interest 16,745 58,002 -428  
Lean Hogs(CME) Weekly Monthly
Apr24 240313 85.000 85.030 83.930 84.880 -0.470 36,700 56,870 -7,231 Hover/Click
May24 240313 91.850 92.050 90.930 91.850 -0.350 492 5,667 -16  
Jun24 240313 101.730 101.950 100.780 101.730 -0.470 24,816 71,284 +4,094 Hover/Click
Jul24 240313 103.480 103.850 102.900 103.730 -0.120 8,838 31,960 +1,891 Hover/Click
Aug24 240313 102.100 102.530 101.730 102.430 +0.080 7,142 32,237 +830 Hover/Click
Oct24 240313 86.080 86.750 86.000 86.600 +0.320 5,323 31,822 +771 Hover/Click
Dec24 240313 77.200 77.750 76.700 77.430 +0.100 3,124 20,360 +449 Hover/Click
Feb25 240313 80.080 80.480 79.450 80.180 +0.100 429 3,819 +95 Hover/Click
Total Volume and Open Interest 86,901 255,555 +897  
Class III Milk(CME) Weekly Monthly
Mar24 240313 16.42 16.55 16.42 16.52 +0.08 121 4,149 +8 Hover/Click
Apr24 240313 15.86 16.32 15.82 16.19 +0.42 698 6,406 +126 Hover/Click
May24 240313 16.36 16.90 16.36 16.77 +0.45 322 3,505 +95 Hover/Click
Jun24 240313 17.28 17.57 17.26 17.51 +0.47 93 2,101 +23 Hover/Click
Jul24 240313 17.90 18.12 17.90 18.10 +0.39 87 1,330 -5 Hover/Click
Aug24 240313 18.39 18.46 18.35 18.35 +0.25 78 1,249 +39 Hover/Click
Sep24 240313 18.55 18.70 18.55 18.57 +0.22 37 1,046 +16 Hover/Click
Oct24 240313 18.63 18.64 18.50 18.50 +0.12 27 866 +0 Hover/Click
Nov24 240313 18.35 18.41 18.35 18.35 +0.05 27 962 +0 Hover/Click
Dec24 240313 18.00 18.25 18.00 18.08 +0.08 33 839 +3 Hover/Click
Jan25 240313 18.04 18.15 18.00 18.00 unch 5 270 +0 Hover/Click
Feb25 240313 18.00 18.00 18.00 18.00 unch 0 208 +0 Hover/Click
Mar25 240313 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 240313 8034 8034 8034 8034 -14 0 8 +0 Hover/Click
May24 240313 7049 7221 6979 7035 -14 18,389 80,300 +191 Hover/Click
Jul24 240313 6516 6623 6415 6482 -32 13,686 48,095 +4,490 Hover/Click
Sep24 240313 5974 6063 5910 5940 -30 9,923 31,839 -472 Hover/Click
Dec24 240313 5562 5606 5487 5500 -51 4,399 30,090 -132 Hover/Click
Mar25 240313 5263 5299 5189 5199 -63 1,495 13,201 +11 Hover/Click
May25 240313 5069 5090 4981 4991 -78 660 4,151 +56 Hover/Click
Total Volume and Open Interest 49,003 210,717 +4,235  
Coffee "C"(ICE) Weekly Monthly
Mar24 240313 195.70 196.00 191.65 191.65 -3.75 29 262 -29 Hover/Click
May24 240313 186.25 187.15 181.45 182.65 -3.25 18,607 100,830 -3,141 Hover/Click
Jul24 240313 184.10 185.10 180.00 181.25 -2.85 10,813 53,435 +433 Hover/Click
Sep24 240313 183.90 184.55 179.70 180.95 -2.70 3,738 28,263 -36 Hover/Click
Dec24 240313 183.45 184.40 179.65 180.80 -2.65 3,339 20,357 +314 Hover/Click
Mar25 240313 183.70 184.05 180.00 181.05 -2.60 647 7,682 +23 Hover/Click
Total Volume and Open Interest 37,574 214,789 -2,353  
Orange Juice(ICE) Weekly Monthly
May24 240313 354.80 364.75 354.80 364.20 +9.45 863 6,382 +73 Hover/Click
Jul24 240313 353.35 361.50 353.00 360.30 +8.80 86 1,087 -5 Hover/Click
Sep24 240313 356.00 357.50 356.00 357.00 +9.40 25 457 +16 Hover/Click
Nov24 240313 352.45 352.45 352.45 352.45 +9.00 1 14 +1 Hover/Click
Jan25 240313 346.00 346.65 346.00 346.00 +9.35 0 43 +0 Hover/Click
Mar25 240313 341.40 341.40 341.40 341.40 +9.35 0 1 +0 Hover/Click
Total Volume and Open Interest 975 7,985 +85  
Sugar #11(ICE) Weekly Monthly
May24 240313 22.00 22.18 21.36 21.93 +0.04 55,283 289,234 -3,305 Hover/Click
Jul24 240313 21.75 21.89 21.11 21.67 +0.04 29,832 198,565 +972 Hover/Click
Oct24 240313 21.73 21.82 21.08 21.61 unch 17,072 140,786 -801 Hover/Click
Mar25 240313 21.83 21.93 21.22 21.74 -0.01 7,059 83,775 -216 Hover/Click
May25 240313 21.05 21.17 20.57 21.03 +0.01 2,376 38,145 +1 Hover/Click
Jul25 240313 20.54 20.60 20.11 20.53 +0.05 1,155 26,036 +100 Hover/Click
Oct25 240313 20.31 20.37 19.96 20.35 +0.09 570 23,054 +64 Hover/Click
Mar26 240313 20.31 20.40 20.04 20.39 +0.11 263 10,059 +161 Hover/Click
Total Volume and Open Interest 113,640 820,215 -3,021  
London Cocoa(LCE) Weekly Monthly
Mar24 240313 6157 6157 5901 6088 -81 911 7,960 -362 Hover/Click
May24 240313 5830 5873 5717 5760 -69 8,254 57,215 -707 Hover/Click
Jul24 240313 5252 5299 5193 5225 -9 5,849 46,185 -155 Hover/Click
Sep24 240313 4827 4878 4794 4807 -15 3,825 42,508 -279 Hover/Click
Dec24 240313 4450 4481 4400 4427 -11 3,026 44,694 +234 Hover/Click
Mar25 240313 4250 4259 4174 4210 -13 1,660 45,846 -254 Hover/Click
May25 240313 4073 4085 3987 4024 -24 425 5,858 +78 Hover/Click
Total Volume and Open Interest 24,290 253,830 -1,389  
London Sugar(LCE) Weekly Monthly
May24 240313 618.30 622.90 604.10 614.60 -1.10 5,757 39,256 +160 Hover/Click
Aug24 240313 601.90 605.20 586.70 598.20 -1.30 2,117 16,423 +62 Hover/Click
Oct24 240313 592.00 593.30 573.50 588.40 -1.20 1,292 8,407 -332 Hover/Click
Dec24 240313 588.90 590.70 568.70 584.20 -2.40 480 5,972 -171 Hover/Click
Mar25 240313 586.30 588.80 564.80 580.30 -4.30 218 5,776 -66 Hover/Click
Total Volume and Open Interest 9,907 79,147 -324  
Cotton(ICE) Weekly Monthly
May24 240313 95.23 96.23 94.52 94.90 -0.33 23,698 127,334 +35 Hover/Click
Jul24 240313 94.69 95.50 93.96 94.34 -0.25 15,686 69,893 +899 Hover/Click
Oct24 240313 87.50 87.50 87.50 87.50 +0.52 3 67 -1 Hover/Click
Dec24 240313 83.67 84.10 83.20 83.96 +0.29 7,412 67,473 +1,307 Hover/Click
Mar25 240313 84.43 84.64 83.82 84.52 +0.31 938 5,897 +90 Hover/Click
May25 240313 84.65 84.83 84.65 84.83 +0.37 70 1,302 +5 Hover/Click
Total Volume and Open Interest 47,844 273,673 +2,339  
Crude Oil(NYM) Weekly Monthly
Apr24 240313 78.06 79.90 77.57 79.72 +2.16 329,873 194,591 -25,220 Hover/Click
May24 240313 77.72 79.46 77.31 79.30 +2.05 175,744 260,903 +21,748 Hover/Click
Jun24 240313 77.34 78.98 76.98 78.84 +1.94 117,769 193,699 +3,134 Hover/Click
Jul24 240313 76.86 78.43 76.56 78.31 +1.85 60,968 134,974 +10,330 Hover/Click
Aug24 240313 76.23 77.80 76.02 77.70 +1.77 30,163 62,546 +3,085 Hover/Click
Sep24 240313 75.63 77.11 75.42 77.02 +1.69 39,547 108,195 +710 Hover/Click
Oct24 240313 74.98 76.45 74.82 76.35 +1.62 10,563 55,644 -907 Hover/Click
Nov24 240313 74.41 75.79 74.26 75.73 +1.55 6,164 45,333 +474 Hover/Click
Dec24 240313 73.87 75.25 73.72 75.14 +1.50 52,678 184,382 -1,658 Hover/Click
Jan25 240313 73.50 74.66 73.21 74.57 +1.45 2,376 37,235 -433 Hover/Click
Feb25 240313 72.89 74.14 72.73 74.06 +1.40 799 25,866 -122 Hover/Click
Mar25 240313 72.54 73.70 72.37 73.60 +1.35 4,371 38,741 +1,113 Hover/Click
Apr25 240313 72.43 73.17 72.02 73.17 +1.31 534 20,533 +245 Hover/Click
May25 240313 72.78 72.78 72.78 72.78 +1.26 248 11,235 -27 Hover/Click
Jun25 240313 71.37 72.54 71.26 72.42 +1.23 9,838 80,026 +968 Hover/Click
Jul25 240313 72.02 72.02 72.02 72.02 +1.20 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 240313 78.075 79.875 77.575 79.725 +2.175 7,233 2,081 +35  
May24 240313 77.650 79.450 77.325 79.300 +2.050 1,156 238 -19  
Jun24 240313 77.450 78.950 77.000 78.850 +1.950 99 184 +5  
Jul24 240313 76.700 78.375 76.575 78.300 +1.850 23 34 +2  
Aug24 240313 76.275 77.750 76.050 77.700 +1.775 15 60 +1  
Sep24 240313 77.025 77.075 77.025 77.025 +1.700 0 73 +0  
Oct24 240313 75.950 76.400 75.950 76.350 +1.625 0 10 +0  
Nov24 240313 74.725 75.800 74.725 75.725 +1.550 4 3 +0  
Dec24 240313 73.900 75.200 73.750 75.150 +1.500 72 192 -18  
Jan25 240313 73.525 74.575 73.525 74.575 +1.450 0 2 +0  
Total Volume and Open Interest 8,602 2,916 +6  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240313 262.91 270.38 262.26 268.51 +6.86 56,857 72,242 -7,686 Hover/Click
May24 240313 259.62 266.70 259.14 265.55 +7.10 44,336 61,709 +1,203 Hover/Click
Jun24 240313 256.53 263.36 256.21 262.69 +7.25 25,325 51,341 -266 Hover/Click
Jul24 240313 255.20 261.89 254.99 261.30 +7.03 9,176 20,974 +272 Hover/Click
Aug24 240313 254.67 261.07 254.46 260.52 +6.82 3,955 19,421 -33 Hover/Click
Sep24 240313 255.72 260.96 255.72 260.40 +6.58 3,252 16,891 +247 Hover/Click
Oct24 240313 255.20 260.67 254.47 260.15 +6.39 1,810 10,538 -160 Hover/Click
Nov24 240313 255.27 259.76 255.27 259.28 +6.25 1,426 9,239 +253 Hover/Click
Dec24 240313 253.15 258.15 252.27 257.66 +6.09 7,112 23,699 +204 Hover/Click
Jan25 240313 252.00 256.82 251.22 256.35 +5.90 573 5,903 -49 Hover/Click
Feb25 240313 253.50 255.04 252.80 254.63 +5.77 237 1,684 -1 Hover/Click
Mar25 240313 251.86 252.93 251.86 252.48 +5.65 171 2,567 -48 Hover/Click
Apr25 240313 251.00 251.00 249.81 249.81 +5.52 103 2,164 -12 Hover/Click
May25 240313 249.00 249.00 247.85 247.85 +5.32 41 938 -8 Hover/Click
Total Volume and Open Interest 154,631 309,033 -6,027  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240313 260.01 266.71 259.16 266.15 +7.51 57,505 82,448 -5,149 Hover/Click
May24 240313 259.38 265.80 258.28 265.34 +7.55 57,194 83,370 +7,951 Hover/Click
Jun24 240313 255.49 262.24 255.02 261.82 +7.29 27,531 56,345 -583 Hover/Click
Jul24 240313 251.28 257.66 250.68 257.29 +6.99 11,707 36,549 -119 Hover/Click
Aug24 240313 246.89 252.54 245.96 252.20 +6.70 6,285 23,464 +268 Hover/Click
Sep24 240313 241.00 246.20 240.01 245.88 +6.37 9,769 30,209 -507 Hover/Click
Oct24 240313 220.92 225.37 220.17 225.24 +5.82 5,487 12,720 -308 Hover/Click
Nov24 240313 215.16 218.86 215.16 218.79 +5.56 3,692 11,601 +1,042 Hover/Click
Dec24 240313 210.17 213.81 210.17 213.72 +5.20 3,305 21,180 +450 Hover/Click
Jan25 240313 206.50 210.90 206.30 210.84 +4.92 285 6,314 +95 Hover/Click
Total Volume and Open Interest 183,180 375,940 +3,172  
e-miNY RBOB Gasoline(NYM)
Apr24 240313 258.60 266.15 258.60 266.15 +7.51 0 1 +0  
May24 240313 265.34 265.34 265.34 265.34 +7.55        
Jun24 240313 261.82 261.82 261.82 261.82 +7.29        
Jul24 240313 257.29 257.29 257.29 257.29 +6.99        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240313 1.713 1.717 1.651 1.658 -0.056 159,954 192,286 -22,499 Hover/Click
May24 240313 1.822 1.833 1.766 1.784 -0.039 137,927 326,834 +19,791 Hover/Click
Jun24 240313 2.080 2.091 2.025 2.055 -0.028 40,086 90,786 +2,187 Hover/Click
Jul24 240313 2.392 2.403 2.343 2.382 -0.009 48,951 131,050 +6,437 Hover/Click
Aug24 240313 2.484 2.494 2.441 2.470 -0.010 15,577 53,921 +1,308 Hover/Click
Sep24 240313 2.490 2.492 2.438 2.471 -0.007 25,178 115,227 +4,136 Hover/Click
Oct24 240313 2.560 2.573 2.519 2.554 -0.003 25,474 115,249 +466 Hover/Click
Nov24 240313 2.934 2.961 2.892 2.947 +0.014 5,909 48,915 +112 Hover/Click
Dec24 240313 3.427 3.461 3.378 3.444 +0.021 3,184 53,292 +366 Hover/Click
Jan25 240313 3.708 3.746 3.658 3.730 +0.024 4,174 77,125 +776 Hover/Click
Feb25 240313 3.545 3.565 3.488 3.552 +0.018 2,376 38,099 -180 Hover/Click
Mar25 240313 3.208 3.215 3.148 3.203 +0.011 8,331 72,911 +534 Hover/Click
Apr25 240313 2.996 3.012 2.951 3.000 +0.013 7,215 57,382 +599 Hover/Click
May25 240313 3.008 3.043 2.989 3.035 +0.012 868 22,887 +96 Hover/Click
Jun25 240313 3.175 3.208 3.159 3.202 +0.011 513 10,033 -87 Hover/Click
Jul25 240313 3.383 3.384 3.334 3.377 +0.009 525 17,682 -21 Hover/Click
Total Volume and Open Interest 489,169 1,579,770 +13,997  
Brent Crude Oil(ICE) Weekly Monthly
May24 240313 82.45 84.24 81.96 84.03 +2.11 347,327 465,992 -15,818 Hover/Click
Jun24 240313 81.87 83.61 81.53 83.44 +1.98 276,876 394,430 +20,694 Hover/Click
Jul24 240313 81.38 82.95 81.05 82.81 +1.86 150,984 219,455 +16,564 Hover/Click
Aug24 240313 80.73 82.28 80.51 82.16 +1.77 75,951 135,454 +5,057 Hover/Click
Sep24 240313 80.19 81.61 79.91 81.50 +1.70 56,526 144,029 +6,093 Hover/Click
Oct24 240313 79.52 80.95 79.34 80.85 +1.63 21,710 89,913 +903 Hover/Click
Nov24 240313 78.96 80.34 78.79 80.25 +1.58 14,898 64,567 -563 Hover/Click
Dec24 240313 78.43 79.79 78.26 79.69 +1.53 71,719 231,562 +3,472 Hover/Click
Jan25 240313 77.94 79.24 77.78 79.15 +1.49 5,581 47,863 +397 Hover/Click
Feb25 240313 77.40 78.75 77.36 78.65 +1.44 3,461 45,019 +44 Hover/Click
Mar25 240313 77.01 78.33 76.94 78.23 +1.41 7,494 32,637 +825 Hover/Click
Apr25 240313 76.73 77.94 76.59 77.84 +1.38 2,100 22,011 +228 Hover/Click
May25 240313 77.46 77.46 77.46 77.46 +1.34 912 22,699 +244 Hover/Click
Jun25 240313 76.05 77.25 75.92 77.13 +1.31 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
Apr24 240313 806.75 830.50 804.75 821.25 +13.75 119,105 184,530 +6,832 Hover/Click
May24 240313 792.25 814.00 790.25 806.50 +13.25 79,443 134,326 +7,121 Hover/Click
Jun24 240313 782.00 802.25 780.00 795.25 +12.00 46,032 103,561 -80 Hover/Click
Jul24 240313 775.00 795.25 774.00 788.50 +11.25 16,814 48,516 -604 Hover/Click
Aug24 240313 772.25 790.50 770.25 784.25 +10.75 9,001 43,679 +672 Hover/Click
Sep24 240313 769.50 787.50 767.75 781.50 +10.50 12,476 60,089 +2,516 Hover/Click
Oct24 240313 768.25 785.00 766.00 779.25 +10.25 3,223 39,089 +234 Hover/Click
Nov24 240313 762.75 778.75 761.75 773.25 +9.75 2,600 24,669 +689 Hover/Click
Dec24 240313 753.50 770.75 753.00 765.50 +9.50 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 240313 78.05 79.90 77.57 79.72 +2.16 29,615 55,725 -5,611 Hover/Click
May24 240313 77.66 79.47 77.31 79.30 +2.05 71,579 88,530 +1,638 Hover/Click
Jun24 240313 77.23 78.98 77.02 78.84 +1.94 80,200 92,047 +1,014 Hover/Click
Jul24 240313 76.82 78.33 76.61 78.31 +1.85 45,043 44,835 +5,015 Hover/Click
Aug24 240313 76.24 77.79 76.06 77.70 +1.77 21,355 21,678 +670 Hover/Click
Sep24 240313 75.82 77.11 75.46 77.02 +1.69 12,966 42,138 +173 Hover/Click
Oct24 240313 74.85 76.35 74.85 76.35 +1.62 2,132 14,586 -302 Hover/Click
Nov24 240313 75.73 75.73 75.73 75.73 +1.55 911 13,799 +115 Hover/Click
Dec24 240313 74.06 75.19 73.84 75.14 +1.50 9,533 86,719 +437 Hover/Click
Jan25 240313 74.57 74.57 74.57 74.57 +1.45 388 8,559 +43 Hover/Click
Feb25 240313 74.06 74.06 74.06 74.06 +1.40 190 3,976 +51 Hover/Click
Mar25 240313 72.62 73.60 72.62 73.60 +1.35 382 5,680 +58 Hover/Click
Apr25 240313 73.17 73.17 73.17 73.17 +1.31 64 3,141 +27 Hover/Click
May25 240313 72.78 72.78 72.78 72.78 +1.26 100 3,687 -19 Hover/Click
Jun25 240313 71.52 72.45 71.52 72.42 +1.23 1,066 19,280 +34 Hover/Click
Jul25 240313 72.02 72.02 72.02 72.02 +1.20 75 3,619 -1 Hover/Click
Total Volume and Open Interest 278,827 586,589 +3,670  
US Dollar Index(ICE) Weekly Monthly
Mar24 240313 102.920 103.000 102.645 102.765 -0.170 19,041 17,895 -3,775 Hover/Click
Jun24 240313 102.510 102.610 102.275 102.400 -0.150 7,804 8,099 +3,406 Hover/Click
Sep24 240313 102.150 102.150 102.045 102.045 -0.155 1 19 +0 Hover/Click
Total Volume and Open Interest 26,846 26,013 -369  
Australian Dollar(CME) Weekly Monthly
Mar24 240313 66.08 66.36 66.02 66.27 +0.22 100,527 181,433 -14,909 Hover/Click
Jun24 240313 66.24 66.54 66.19 66.44 +0.22 39,083 45,013 +19,435 Hover/Click
Sep24 240313 66.47 66.63 66.36 66.60 +0.22 2 259 -1 Hover/Click
Total Volume and Open Interest 139,742 227,690 +4,565  
British Pound(CME) Weekly Monthly
Mar24 240313 127.89 128.12 127.75 127.95 +0.03 135,895 196,457 -19,521 Hover/Click
Jun24 240313 127.95 128.18 127.82 128.02 +0.04 54,830 58,442 +25,076 Hover/Click
Sep24 240313 128.16 128.21 127.92 128.08 +0.03 207 2,537 +193 Hover/Click
Total Volume and Open Interest 191,317 260,806 +5,824  
Canadian Dollar(CME) Weekly Monthly
Mar24 240313 74.12 74.31 74.09 74.26 +0.15 80,577 152,663 -8,226 Hover/Click
Jun24 240313 74.23 74.40 74.19 74.36 +0.16 25,463 31,208 +13,758 Hover/Click
Sep24 240313 74.33 74.45 74.29 74.45 +0.15 632 2,420 +622 Hover/Click
Dec24 240313 74.44 74.57 74.37 74.54 +0.16 33 943 +23 Hover/Click
Total Volume and Open Interest 106,743 187,856 +6,175  
Japanese Yen(CME) Weekly Monthly
Mar24 240313 67.78 67.98 67.61 67.74 -0.04 177,188 231,273 -26,354 Hover/Click
Jun24 240313 68.74 68.93 68.56 68.69 -0.05 70,233 82,277 +31,822 Hover/Click
Sep24 240313 69.82 69.85 69.50 69.61 -0.04 58 744 +33 Hover/Click
Total Volume and Open Interest 248,102 316,131 +5,522  
Swiss Franc(CME) Weekly Monthly
Mar24 240313 114.07 114.13 113.82 113.91 -0.05 25,739 64,156 -5,502 Hover/Click
Jun24 240313 115.17 115.25 114.94 115.02 -0.06 11,615 10,485 +4,930 Hover/Click
Sep24 240313 116.14 116.33 116.11 116.14 -0.05 2 89 -1 Hover/Click
Total Volume and Open Interest 37,356 74,920 -573  
EuroFX(CME) Weekly Monthly
Mar24 240313 109.28 109.66 109.22 109.54 +0.27 232,151 575,631 -47,728 Hover/Click
Jun24 240313 109.69 110.07 109.64 109.95 +0.26 95,882 142,459 +65,940 Hover/Click
Sep24 240313 110.14 110.43 110.08 110.38 +0.27 54 1,946 +21 Hover/Click
Total Volume and Open Interest 329,006 725,487 +18,210  
Mexican Peso(CME) Weekly Monthly
Mar24 240313 594.75 599.88 594.75 598.75 +4.13 96,361 206,042 -31,779 Hover/Click
Jun24 240313 586.63 591.50 586.38 590.50 +4.13 58,183 103,355 +35,708 Hover/Click
Total Volume and Open Interest 154,584 309,512 +3,969  
Brazilian Real(CME) Weekly Monthly
Apr24 240313 200.90 201.25 200.30 200.95 +0.05 13,605 49,132 -591  
May24 240313 200.30 200.60 199.75 200.40 +0.10 32 146 +1  
Jun24 240313 199.85 199.85 199.85 199.85 unch       Hover/Click
Jul24 240313 199.40 199.40 199.40 199.40 +0.10        
Total Volume and Open Interest 13,637 49,278 -590  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240313 121~010 121~030 120~060 120~080 -0~160 1,047 18,727 -753 Hover/Click
Jun24 240313 120~250 121~050 120~040 120~080 -0~160 325,672 1,476,248 +2,874 Hover/Click
Sep24 240313 120~200 120~290 120~070 120~090 -0~160 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 240313 110~240 110~255 110~125 110~130 -0~065 1,012 2,132 -543 Hover/Click
Jun24 240313 111~060 111~105 110~285 110~300 -0~075 1,343,546 4,293,478 +31,493 Hover/Click
Sep24 240313 111~260 111~260 111~110 111~110 -0~070 9 350 -1 Hover/Click
Total Volume and Open Interest 1,344,567 4,295,960 +30,949  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240313 107~012 107~024 106~260 106~260 -0~050 691 4,567 -3,141 Hover/Click
Jun24 240313 107~104 107~130 107~036 107~056 -0~044 961,263 5,838,562 -16,050 Hover/Click
Sep24 240313 107~164 107~164 107~164 107~164 -0~044       Hover/Click
Total Volume and Open Interest 961,954 5,843,129 -19,191  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240313 102~044 102~057 102~017 102~023 -0~002 190 531 -158 Hover/Click
Jun24 240313 102~137 102~142 102~104 102~115 -0~017 645,062 3,617,382 -44,980 Hover/Click
Sep24 240313 102~301 102~301 102~301 102~301 -0~017 10 11 +10 Hover/Click
Total Volume and Open Interest 645,262 3,617,924 -45,128  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240313 94.800 94.805 94.790 94.795 unch 25,543 192,215 +2,594  
Jun24 240313 95.020 95.025 94.975 94.985 -0.005 76,925 262,388 -590  
Sep24 240313 95.300 95.305 95.230 95.245 -0.020 59,939 207,580 -5,017  
Dec24 240313 95.600 95.605 95.515 95.530 -0.035 85,664 298,674 -6,967  
Mar25 240313 95.845 95.860 95.765 95.780 -0.050 51,967 184,995 -79  
Jun25 240313 96.050 96.070 95.965 95.980 -0.060 42,985 149,984 -2,382  
Sep25 240313 96.215 96.230 96.115 96.130 -0.065 28,982 119,863 -3,516  
Dec25 240313 96.330 96.345 96.225 96.240 -0.070 28,522 156,275 -934  
Mar26 240313 96.405 96.425 96.300 96.315 -0.070 13,305 104,744 +1,449  
Jun26 240313 96.465 96.485 96.360 96.375 -0.070 9,322 65,811 +191  
Sep26 240313 96.510 96.530 96.405 96.415 -0.075 10,318 47,876 +188  
Dec26 240313 96.540 96.560 96.435 96.445 -0.080 6,459 53,844 +787  
Mar27 240313 96.585 96.590 96.465 96.470 -0.080 3,832 38,804 +383  
Jun27 240313 96.585 96.605 96.480 96.490 -0.075 3,401 28,725 -107  
Sep27 240313 96.600 96.615 96.490 96.500 -0.070 2,304 21,484 +336  
Dec27 240313 96.610 96.615 96.485 96.500 -0.065 1,752 22,265 -86  
Mar28 240313 96.600 96.600 96.480 96.495 -0.065 2,518 9,964 +681  
Jun28 240313 96.610 96.610 96.480 96.490 -0.065 1,260 5,739 +387  
Total Volume and Open Interest 456,433 2,165,750 -12,560  
Ultra T-Bond(CBOT)
Mar24 240313 127~15 127~31 126~22 126~26 -0~25 2,816 10,414 -430  
Jun24 240313 129~09 129~27 128~11 128~18 -0~25 234,847 1,578,502 -2,657  
Sep24 240313 129~24 129~24 129~24 129~24 -0~25        
Total Volume and Open Interest 237,663 1,588,916 -3,087  
Ultra 10-Yr T-Note(CBOT)
Mar24 240313 114~225 115~025 114~180 114~190 -0~095 460 8,960 -11,115  
Jun24 240313 115~010 115~075 114~210 114~225 -0~100 397,505 2,036,871 -2,516  
Sep24 240313 115~015 115~015 115~015 115~015 -0~100        
Total Volume and Open Interest 397,965 2,045,831 -13,631  
30 Day Federal Funds(CBOT)
Mar24 240313 94.673 94.673 94.670 94.670 unch 37,242 229,938 +12,730  
Apr24 240313 94.675 94.675 94.670 94.675 unch 102,360 503,699 +14,674  
May24 240313 94.705 94.710 94.700 94.700 -0.005 161,280 385,914 -9,896  
Jun24 240313 94.800 94.805 94.790 94.795 -0.005 20,409 66,331 +1,217  
Jul24 240313 94.865 94.870 94.850 94.855 -0.010 52,459 196,650 +7,644  
Aug24 240313 95.005 95.005 94.975 94.985 -0.020 13,951 128,285 -975  
Total Volume and Open Interest 404,692 1,697,233 +25,402  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240313 145.47 145.55 145.34 145.45 -0.04 4,159 10,781 +959 Hover/Click
Sep24 240313 145.45 145.45 145.45 145.45 -0.04       Hover/Click
Dec24 240313 145.45 145.45 145.45 145.45 -0.04       Hover/Click
Total Volume and Open Interest 8,143 13,090 -1,516  
Euro-Buxl(EUREX)
Jun24 240313 135.40 136.16 133.68 134.06 -1.26 103,290 221,368 +1,988  
Sep24 240313 135.76 135.76 135.76 135.76 -0.80        
Dec24 240313 136.10 136.10 136.10 136.10 -0.50        
Total Volume and Open Interest 103,290 221,368 +1,988  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240313 133.18 133.47 132.58 132.73 -0.40 758,792 1,296,865 +3,688 Hover/Click
Sep24 240313 133.56 133.56 133.56 133.56 -0.38 52 74 +38 Hover/Click
Dec24 240313 133.20 133.20 133.20 133.20 -0.20       Hover/Click
Total Volume and Open Interest 758,844 1,296,939 +3,726  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240313 118.17 118.29 117.87 117.94 -0.20 718,119 1,351,787 -10,602 Hover/Click
Sep24 240313 117.49 117.49 117.49 117.49 -0.09 1 1 +1 Hover/Click
Dec24 240313 119.43 119.43 119.43 119.43 -0.06       Hover/Click
Total Volume and Open Interest 718,120 1,351,788 -10,601  
Euro-Schatz(EUREX)
Jun24 240313 105.78 105.81 105.67 105.68 -0.07 465,545 2,079,313 -122,166  
Sep24 240313 105.93 105.93 105.93 105.93 -0.13        
Dec24 240313 105.47 105.47 105.47 105.47 -1.69        
Total Volume and Open Interest 465,545 2,079,313 -122,166  
3-Mth Euribor(EUREX)
Mar24 240313 96.075 96.080 96.070 96.075 -0.005 722 2,902 -23  
Jun24 240313 96.355 96.355 96.340 96.340 -0.005 7,612 2,497 +113  
Sep24 240313 96.710 96.720 96.680 96.680 -0.015 5,832 2,680 -23  
Total Volume and Open Interest 201,216 22,461 +1,493  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240313 99~07 99~07 99~07 99~07 -0~13 1 62 +0 Hover/Click
Jun24 240313 100~01 100~03 99~02 99~06 -0~20 177,508 586,911 -2,327 Hover/Click
Total Volume and Open Interest 177,509 587,290 -2,327  
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 240313 96.080 96.080 96.065 96.070 -0.005 95,293 910,542 +4,713  
Jun24 240313 96.345 96.360 96.335 96.340 -0.005 163,054 670,584 -7,495  
Sep24 240313 96.700 96.720 96.670 96.680 -0.015 138,186 427,799 -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 40,956 167,615 -9,059  
Jun24 240313 95.78 95.79 95.75 95.76 -0.02 22,834 312,943 +1,318  
Sep24 240313 95.92 95.93 95.88 95.89 -0.04 26,902 229,023 +1,791  
Dec24 240313 96.06 96.07 96.01 96.02 -0.05 19,675 213,832 +859  
Mar25 240313 96.20 96.21 96.14 96.15 -0.06 10,082 123,640 +368  
Jun25 240313 96.30 96.32 96.23 96.24 -0.07 7,487 104,923 -881  
Sep25 240313 96.38 96.40 96.32 96.32 -0.07 10,486 81,668 +774  
Dec25 240313 96.44 96.45 96.37 96.37 -0.07 5,606 78,695 +1,265  
Mar26 240313 96.46 96.48 96.39 96.40 -0.07 1,835 20,862 +766  
Jun26 240313 96.42 96.42 96.39 96.39 -0.06 966 2,950 +346  
Total Volume and Open Interest 106,134 1,169,680 +6,563  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240313 96.04 96.05 95.96 95.97 -0.07 479,108 964,837 -168,342  
Jun24 240313 96.04 96.05 95.97 95.97 -0.07 391,597 323,505 +283,906  
Total Volume and Open Interest 870,705 1,288,342 +115,564  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240313 96.41 96.43 96.34 96.35 -0.06 246,593 730,283 -100,573  
Jun24 240313 96.46 96.47 96.39 96.40 -0.07 161,087 179,012 +146,898  
Total Volume and Open Interest 407,680 909,295 +46,325  
Gold(CMX) Weekly Monthly
Apr24 240313 2163.6 2185.6 2161.3 2180.8 +14.7 242,418 298,803 -16,718 Hover/Click
Jun24 240313 2185.2 2206.9 2183.0 2202.4 +14.7 83,436 175,456 +11,091 Hover/Click
Aug24 240313 2204.3 2225.1 2203.2 2222.0 +15.0 4,628 28,165 +1,220 Hover/Click
Oct24 240313 2222.4 2245.4 2222.4 2241.1 +15.3 1,009 7,359 +396 Hover/Click
Dec24 240313 2243.0 2264.2 2241.4 2260.1 +15.5 1,131 13,551 +247 Hover/Click
Feb25 240313 2264.8 2278.2 2264.8 2278.1 +15.3 399 1,536 -106 Hover/Click
Apr25 240313 2294.0 2294.0 2294.0 2294.0 +15.7 18 681 +16 Hover/Click
Jun25 240313 2292.5 2310.4 2292.5 2310.4 +15.7 7 857 +7 Hover/Click
Aug25 240313 2325.4 2325.4 2325.4 2325.4 +15.7 0 13 +0 Hover/Click
Oct25 240313 2339.8 2339.8 2339.8 2339.8 +15.7 0 13 +0 Hover/Click
Dec25 240313 2353.2 2353.2 2353.2 2353.2 +15.7 1 1,537 +0 Hover/Click
Total Volume and Open Interest 334,172 529,474 -4,645  
Silver(CMX) Weekly Monthly
Mar24 240313 2421.5 2495.9 2421.5 2495.9 +76.5 172 371 +79 Hover/Click
May24 240313 2433.5 2525.0 2427.5 2515.6 +76.2 48,825 114,567 +1,211 Hover/Click
Jul24 240313 2454.5 2548.5 2451.0 2539.3 +77.3 3,554 15,047 +584 Hover/Click
Sep24 240313 2482.5 2571.5 2477.5 2561.6 +77.4 2,100 7,857 +900 Hover/Click
Dec24 240313 2510.0 2600.0 2506.0 2593.4 +77.2 257 6,188 +36 Hover/Click
Mar25 240313 2626.5 2626.5 2622.0 2622.8 +77.2 9 409 +4 Hover/Click
May25 240313 2641.2 2641.2 2641.2 2641.2 +77.1 2 4 +0 Hover/Click
Total Volume and Open Interest 55,216 145,248 +2,767  
Platinum(NYMEX) Weekly Monthly
Apr24 240313 928.2 946.5 925.8 944.9 +16.7 37,024 58,922 -3,201 Hover/Click
Jul24 240313 936.0 955.9 935.5 954.2 +16.8 6,639 24,298 +2,431 Hover/Click
Oct24 240313 946.2 963.6 944.7 962.2 +15.8 1,470 3,842 -148 Hover/Click
Jan25 240313 953.2 971.2 953.2 969.8 +15.2 404 1,346 -76 Hover/Click
Total Volume and Open Interest 45,557 88,454 -995  
Palladium(NYMEX) Weekly Monthly
Mar24 240313 1055.00 1080.50 1055.00 1062.80 +21.70 0 11 +0 Hover/Click
Jun24 240313 1050.00 1085.00 1041.50 1071.00 +20.40 2,286 19,967 +64 Hover/Click
Sep24 240313 1080.50 1085.50 1078.00 1078.90 +20.80 14 133 +1 Hover/Click
Total Volume and Open Interest 2,301 20,143 +65  
Copper(CMX) Weekly Monthly
Mar24 240313 392.30 405.60 392.05 405.25 +12.75 691 2,753 -193 Hover/Click
May24 240313 393.75 406.90 391.90 406.00 +12.80 59,151 127,133 +856 Hover/Click
Jul24 240313 395.75 408.75 393.90 407.90 +12.65 7,992 41,907 +845 Hover/Click
Sep24 240313 397.50 410.00 395.75 409.25 +12.25 5,888 21,893 +1,057 Hover/Click
Dec24 240313 399.20 411.20 397.55 410.40 +11.70 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 240313 39023 39227 38950 39067 +35 120,299 44,062 -37,093 Hover/Click
Jun24 240313 39466 39682 39404 39521 +41 175,217 57,116 +36,235 Hover/Click
Sep24 240313 39740 39859 39740 39793 +40 4 23 +4 Hover/Click
Dec24 240313 39720 39746 39720 39746 +23 0 2 +0 Hover/Click
Total Volume and Open Interest 295,520 101,203 -854  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240313 5176.00 5183.75 5153.00 5168.00 -9.25 1,840,000 1,103,673 -634,647 Hover/Click
Jun24 240313 5238.25 5247.50 5217.50 5232.50 -8.75 2,205,843 1,453,111 +751,688 Hover/Click
Sep24 240313 5298.25 5302.75 5274.25 5289.00 -8.25 656 5,709 +218 Hover/Click
Dec24 240313 5342.00 5351.50 5330.50 5341.00 -8.25 26 3,275 -16 Hover/Click
Total Volume and Open Interest 4,046,624 2,566,721 +117,306  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240313 18218.00 18256.50 18033.25 18078.50 -149.25 472,517 176,589 -73,777 Hover/Click
Jun24 240313 18469.50 18506.75 18281.75 18328.50 -148.75 723,527 152,423 +102,639 Hover/Click
Sep24 240313 18695.00 18722.00 18509.50 18549.25 -147.75 263 330 +25 Hover/Click
Total Volume and Open Interest 1,196,307 329,489 +28,887  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240313 2957.80 2973.90 2950.50 2964.90 +10.60 23,073 7,432 -16,397 Hover/Click
Jun24 240313 2988.00 3008.40 2982.70 2999.50 +11.50 31,044 30,315 +17,129 Hover/Click
Sep24 240313 3009.60 3009.60 3009.60 3009.60 +9.70       Hover/Click
Total Volume and Open Interest 54,117 37,747 +732  
Volatility Index(CBOE)
Mar24 240313 13.95 14.05 13.70 13.80 -0.16 111,070 111,393 -10,746  
Apr24 240313 15.07 15.20 14.95 15.04 -0.06 86,461 126,214 +9,053  
May24 240313 15.91 16.02 15.80 15.90 -0.05 23,351 55,821 +2,051  
Jun24 240313 16.57 16.67 16.45 16.54 -0.03 9,836 25,392 +1,078  
Total Volume and Open Interest 242,635 368,052 +2,457  
S & P 600(CME)
Mar24 240313 1302.20 1308.60 1299.40 1302.20 +1.00 0 718 +0  
Jun24 240313 1317.20 1323.50 1314.10 1317.20 +1.00 6 3 +3  
Total Volume and Open Interest 6 721 +3  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240313 2063.30 2081.90 2059.20 2072.70 +7.40 320,334 225,906 -208,457 Hover/Click
Jun24 240313 2086.60 2106.00 2082.80 2097.10 +7.90 380,033 327,511 +214,609 Hover/Click
Sep24 240313 2112.00 2125.00 2104.50 2116.70 +8.20 4 21 +2 Hover/Click
Total Volume and Open Interest 700,371 553,438 +6,154  
Nikkei 225(CME)
Jun24 240313 38915 39055 38310 38455 -500 10,305 18,278 +206  
Sep24 240313 38530 38530 38410 38530 -500 1 1 +1  
Total Volume and Open Interest 10,306 18,279 +207  
Nikkei 225(SGX) Weekly Monthly
Mar24 240307 40090 40570 39515 39590 -495 106,577 91,824 -20,573  
Jun24 240313 38495 38980 38230 38355 -145 58,827 102,194 +916  
Sep24 240313 38305 38305 38305 38305 -145 12 142 -12  
Total Volume and Open Interest 59,086 110,959 +895  
Nikkei 225 Mini(JPX)
Mar24 240307 40040 40570 39510 39600 -480 748,688 392,696 -52,136  
Jun24 240313 38500 38980 38230 38350 -140 1,359,312 230,128 -10,999  
Sep24 240313 38485 38940 38190 38340 -100 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 -480 173,889 146,215 -51,624  
Jun24 240313 38500 38980 38230 38350 -140 97,270 208,109 -543  
Sep24 240313 38430 38930 38200 38340 -100 426 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 53,464 34,041 -13,275  
Jun24 240313 38845 38975 38235 38375 -505 34,081 45,405 -102  
Sep24 240313 38370 38370 38265 38370 -555 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 240313 38375 38375 38375 38375 -505 0 1 +0  
Sep24 240313 38370 38370 38370 38370 -555        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240313 8098.0 8161.0 8093.5 8141.0 +49.5 136,171 182,997 +2,907  
Apr24 240313 8120.0 8184.5 8117.0 8164.5 +50.0 91,035 25,291 +10,082  
May24 240313 8058.0 8135.0 8058.0 8091.0 +49.5 0 1 +0  
Jun24 240313 8034.0 8066.0 8022.0 8049.0 +51.5 238 1,997 +1,360  
Sep24 240313 8116.5 8116.5 8116.5 8116.5 +49.5        
Dec24 240313 8163.0 8163.0 8163.0 8163.0 +51.5 0 10 +0  
Total Volume and Open Interest 227,444 210,296 +14,349  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240313 17124 17254 16992 17122 -3 99,627 124,615 -664  
Apr24 240313 17200 17313 17065 17187 +2 545 5,046 +120  
May24 240313 17120 17120 17120 17120 -3 0 279 +0  
Total Volume and Open Interest 100,492 141,901 -513  
DAX(EUREX) Weekly Monthly
Mar24 240313 18000.0 18024.0 17946.0 17970.0 -10.0 66,292 72,415 +2,656  
Jun24 240313 18294.0 18314.0 18235.0 18266.0 -5.0 23,997 23,525 +14,737  
Sep24 240313 18438.0 18438.0 18438.0 18438.0 -5.0 0 9 +0  
Total Volume and Open Interest 90,289 96,070 +17,393  
Mini-DAX(EUREX)
Mar24 240313 18004.0 18024.0 17945.0 17970.0 -10.0 31,377 12,693 -515  
Jun24 240313 18300.0 18315.0 18235.0 18266.0 -5.0 1,947 1,525 +730  
Sep24 240313 18438.0 18438.0 18438.0 18438.0 -5.0 0 1 +0  
Total Volume and Open Interest 33,328 14,223 +219  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240313 4996 5019 4980 5004 +17 2,131,027 2,618,373 -16,358  
Jun24 240313 4954 4976 4937 4960 +16 1,482,926 1,343,519 +747,536  
Sep24 240313 4999 5005 4998 4998 +16 6 3,602 +6  
Total Volume and Open Interest 3,617,959 3,984,651 +735,184  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240313 11739 11759 11696 11738 +5 102,776 177,733 +9,312  
Jun24 240313 11646 11666 11604 11646 +6 76,878 78,402 +49,420  
Sep24 240313 11677 11681 11677 11681 +6 21 43 +20  
Total Volume and Open Interest 179,675 256,341 +58,752  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240313 7750.00 7785.00 7735.50 7772.00 +22.50 391,247 354,286 -124,753  
Jun24 240313 7785.50 7818.00 7766.00 7805.00 +23.50 300,638 252,651 +186,341  
Sep24 240313 7827.00 7827.00 7827.00 7827.00 +25.50 0 96 +0  
Total Volume and Open Interest 691,885 607,598 +61,588  
SPI 200(SFE) Weekly Monthly
Mar24 240313 7716.0 7751.0 7679.0 7737.0 +22.0 53,584 292,775 -5,942  
Jun24 240313 7769.0 7801.0 7739.0 7789.0 +24.0 1,419 1,771 +784  
Sep24 240313 7756.0 7756.0 7756.0 7756.0 +24.0 0 1 +0  
Total Volume and Open Interest 55,003 294,591 -5,158  
FTSE MIB(ISE)
Mar24 240313 33825.00 34030.00 33795.00 33907.00 +135.00 56,005 116,320 +8,599  
Jun24 240313 33290.00 33515.00 33260.00 33392.00 +157.00 45,479 47,896 +32,448  
Sep24 240313 33514.00 33514.00 33514.00 33514.00 +159.00 0 5 +0  
Total Volume and Open Interest 101,484 164,221 +41,047  
KOSPI 200(KFE)
Mar24 240313 363.40 364.60 361.40 363.55 +1.85 200,357 266,402 -29,748  
Jun24 240313 364.80 366.10 362.75 365.00 +1.80 8,720 91,176 +38,691  
Sep24 240313 363.10 366.45 363.10 366.25 +3.55 2 8,527 +2  
Total Volume and Open Interest 209,079 384,145 +8,717  
GSCI(CME) Weekly Monthly
Mar24 240313 561.00 569.90 561.00 568.90 +7.85 259 649 -94  
Apr24 240313 564.70 570.40 564.70 569.65 +7.30 242 382 +143  
May24 240313 572.15 572.15 572.15 572.15 +12.30        
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

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