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 Thu March 14, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240314 1182.00 1198.50 1180.75 1180.75 -1.00 24 46 -6 Hover/Click
May24 240314 1196.00 1217.50 1191.50 1195.25 -1.50 127,499 343,586 -1,192 Hover/Click
Jul24 240314 1209.75 1230.75 1205.25 1209.75 -0.50 73,658 188,118 +6,359 Hover/Click
Aug24 240314 1204.75 1224.25 1201.75 1206.25 +1.00 9,277 25,924 -95 Hover/Click
Sep24 240314 1189.25 1204.75 1186.00 1190.00 +0.50 6,063 14,209 -164 Hover/Click
Nov24 240314 1186.00 1199.25 1182.50 1187.00 +1.00 34,833 131,204 +2,497 Hover/Click
Jan25 240314 1195.00 1208.25 1192.25 1196.50 +1.00 2,796 14,459 +511 Hover/Click
Mar25 240314 1190.75 1203.25 1188.75 1192.75 +0.50 2,114 18,520 +686 Hover/Click
May25 240314 1193.00 1204.00 1190.50 1194.75 +0.50 830 8,011 -77 Hover/Click
Jul25 240314 1197.50 1209.00 1196.25 1200.50 +0.75 535 3,500 +159 Hover/Click
Aug25 240314 1195.25 1195.25 1195.25 1195.25 +0.75 0 18 +0 Hover/Click
Sep25 240314 1174.75 1174.75 1174.75 1174.75 unch 0 28 +0 Hover/Click
Nov25 240314 1164.50 1174.75 1163.00 1167.50 unch 477 4,040 +208 Hover/Click
Jan26 240314 1176.25 1176.25 1176.25 1176.25 unch 0 14 +0 Hover/Click
Total Volume and Open Interest 258,106 751,941 +8,886  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240314 333.20 333.20 333.20 333.20 +2.20 79 60 -9 Hover/Click
May24 240314 336.40 344.50 334.80 337.40 +1.00 72,002 218,943 -2,131 Hover/Click
Jul24 240314 340.40 347.90 339.00 341.60 +1.20 37,567 114,732 +1,270 Hover/Click
Aug24 240314 340.90 348.00 339.80 342.20 +1.10 7,628 28,642 +200 Hover/Click
Sep24 240314 341.50 348.10 340.60 343.10 +1.20 5,260 20,506 +522 Hover/Click
Oct24 240314 341.20 347.20 340.30 342.90 +1.30 3,151 13,151 -662 Hover/Click
Dec24 240314 344.90 350.10 343.50 346.00 +1.40 13,106 51,681 +547 Hover/Click
Jan25 240314 345.20 350.50 344.10 346.80 +1.40 844 5,603 -40 Hover/Click
Mar25 240314 344.70 349.10 343.00 345.80 +1.30 772 3,793 +118 Hover/Click
May25 240314 345.80 348.70 343.00 345.80 +1.20 325 1,599 +24 Hover/Click
Total Volume and Open Interest 140,891 461,543 -129  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240314 48.01 48.01 47.94 47.94 -0.05 160 157 +115 Hover/Click
May24 240314 48.57 49.27 48.28 48.39 -0.18 99,035 232,277 -1,130 Hover/Click
Jul24 240314 49.10 49.77 48.78 48.91 -0.19 50,431 149,587 +5,627 Hover/Click
Aug24 240314 48.93 49.63 48.66 48.77 -0.22 13,648 34,934 +743 Hover/Click
Sep24 240314 48.73 49.35 48.42 48.55 -0.20 7,722 22,436 +1,156 Hover/Click
Oct24 240314 48.43 49.01 48.13 48.29 -0.15 3,932 16,681 -221 Hover/Click
Dec24 240314 48.33 48.92 48.06 48.25 -0.15 16,069 80,285 +2,109 Hover/Click
Jan25 240314 48.37 48.92 48.08 48.27 -0.15 876 7,449 +23 Hover/Click
Mar25 240314 48.61 48.84 47.98 48.17 -0.19 582 5,728 +60 Hover/Click
May25 240314 48.67 48.84 48.03 48.21 -0.20 281 2,187 -60 Hover/Click
Total Volume and Open Interest 192,845 556,144 +8,434  
Canola(WCE) Weekly Monthly
Mar24 240314 613.0 613.0 613.0 613.0 -1.8       Hover/Click
May24 240314 624.2 631.1 621.0 623.2 -1.8 30,812 162,746 -329 Hover/Click
Jul24 240314 633.9 640.4 631.5 633.3 -1.5 20,587 84,298 +1,968 Hover/Click
Nov24 240314 642.0 647.4 640.4 641.6 -1.2 8,395 47,780 +1,881 Hover/Click
Jan25 240314 650.4 654.7 648.5 649.5 -0.9 771 3,752 +243 Hover/Click
Mar25 240314 656.1 656.6 653.0 654.3 +0.1 82 216 +43 Hover/Click
Total Volume and Open Interest 60,647 298,817 +3,806  
Corn(CBOT) Weekly Monthly
Mar24 240314 426.00 426.00 422.50 422.50 -4.00 75 58 -19 Hover/Click
May24 240314 441.00 442.25 433.00 433.75 -7.50 126,196 625,709 +2,518 Hover/Click
Jul24 240314 453.25 454.50 445.50 446.25 -7.25 76,258 356,954 +8,490 Hover/Click
Sep24 240314 460.25 462.50 454.25 455.25 -5.75 27,986 201,504 +1,042 Hover/Click
Dec24 240314 472.25 475.00 467.00 467.75 -5.25 39,532 289,138 +1,070 Hover/Click
Mar25 240314 484.75 487.75 479.75 480.50 -5.25 5,234 38,154 +674 Hover/Click
May25 240314 490.75 494.00 486.00 486.75 -5.25 1,645 6,369 +479 Hover/Click
Jul25 240314 493.00 496.00 488.50 489.25 -4.75 1,216 9,264 +598 Hover/Click
Sep25 240314 482.00 484.50 479.25 479.75 -2.50 128 1,275 +21 Hover/Click
Dec25 240314 483.75 486.00 480.75 481.75 -2.25 860 17,328 +312 Hover/Click
Total Volume and Open Interest 279,132 1,547,355 +15,184  
Wheat(CBOT) Weekly Monthly
Mar24 240314 519.50 519.50 519.50 519.50 -12.75 18 9 -18 Hover/Click
May24 240314 542.75 543.00 528.25 532.25 -12.00 59,143 197,218 +585 Hover/Click
Jul24 240314 557.00 557.00 543.50 547.25 -11.00 25,575 112,669 +1,273 Hover/Click
Sep24 240314 571.25 571.25 559.50 562.50 -10.00 12,558 40,848 +727 Hover/Click
Dec24 240314 590.25 590.50 580.25 583.00 -8.75 5,651 37,888 +418 Hover/Click
Mar25 240314 608.00 608.00 598.25 601.25 -7.50 615 7,032 +3 Hover/Click
Total Volume and Open Interest 103,648 399,359 +2,970  
Wheat(KCBT) Weekly Monthly
Mar24 240314 613.50 613.50 613.50 613.50 unch 3 0 -3 Hover/Click
May24 240314 586.75 586.75 570.75 574.75 -12.75 27,874 116,263 +156 Hover/Click
Jul24 240314 577.75 578.25 564.50 568.00 -11.50 21,036 82,028 +1,073 Hover/Click
Sep24 240314 588.25 588.25 573.75 577.00 -11.25 6,042 33,892 +52 Hover/Click
Dec24 240314 601.00 601.25 590.75 593.50 -11.00 2,418 30,019 +61 Hover/Click
Mar25 240314 615.50 615.50 605.75 608.25 -10.75 283 2,278 -7 Hover/Click
May25 240314 619.00 620.00 615.50 617.00 -10.50 61 737 +17 Hover/Click
Total Volume and Open Interest 57,728 265,592 +1,349  
Wheat(MGE) Weekly Monthly
Mar24 240314 658.50 658.50 658.50 658.50 -28.00 3 0 -3 Hover/Click
May24 240314 663.25 663.25 653.00 655.25 -8.25 3,143 38,852 -280 Hover/Click
Jul24 240314 665.50 665.75 658.00 660.50 -7.00 1,395 14,767 +295 Hover/Click
Sep24 240314 670.25 671.50 663.75 665.75 -6.75 912 7,061 +108 Hover/Click
Dec24 240314 684.50 684.50 677.75 680.00 -6.50 273 3,661 +78 Hover/Click
Mar25 240314 699.50 699.50 689.50 693.00 -6.00 10 221 +2 Hover/Click
Total Volume and Open Interest 5,742 64,603 +201  
Oats(CBOT) Weekly Monthly
Mar24 240314 385.00 385.00 385.00 385.00 +5.00 0 2 +0 Hover/Click
May24 240314 372.25 376.75 368.50 371.50 -1.50 344 2,397 -33 Hover/Click
Jul24 240314 365.25 369.25 362.00 363.75 -1.50 35 358 +4 Hover/Click
Sep24 240314 356.50 356.50 356.50 356.50 -1.50 0 10 +0 Hover/Click
Total Volume and Open Interest 380 2,946 -29  
Rough Rice(CBOT) Weekly Monthly
Mar24 240314 17.53 17.53 17.53 17.53 -0.08       Hover/Click
May24 240314 17.97 18.00 17.85 17.86 -0.11 557 8,724 -157 Hover/Click
Jul24 240314 18.08 18.09 18.07 18.09 -0.08 381 461 -111 Hover/Click
Sep24 240314 14.55 14.61 14.55 14.59 unch 46 2,147 +40 Hover/Click
Total Volume and Open Interest 984 11,418 -276  
Live Cattle(CME) Weekly Monthly
Apr24 240314 189.450 190.285 186.785 186.950 -2.985 39,269 87,658 -8,779 Hover/Click
Jun24 240314 185.650 186.630 183.150 183.380 -2.670 38,962 106,753 +11,427 Hover/Click
Aug24 240314 183.850 184.785 181.880 182.100 -2.280 15,915 52,648 +1,741 Hover/Click
Oct24 240314 186.785 187.535 184.735 185.150 -1.980 8,650 34,454 +443 Hover/Click
Dec24 240314 190.700 191.630 188.900 189.250 -1.850 3,644 20,562 +386 Hover/Click
Feb25 240314 194.350 194.850 192.080 192.400 -1.900 865 8,479 +55 Hover/Click
Total Volume and Open Interest 108,112 318,918 +5,413  
Feeder Cattle(CME) Weekly Monthly
Mar24 240314 250.300 251.630 246.535 247.485 -2.800 1,967 4,779 -299 Hover/Click
Apr24 240314 256.000 256.900 250.785 251.185 -4.665 6,500 13,105 -849 Hover/Click
May24 240314 258.630 259.880 254.250 254.830 -3.770 5,318 17,867 +1,268 Hover/Click
Aug24 240314 270.350 271.500 266.300 266.630 -3.720 2,413 11,410 +353 Hover/Click
Sep24 240314 271.550 272.585 267.600 267.775 -3.810 1,200 3,385 -36 Hover/Click
Oct24 240314 272.450 273.335 268.150 268.350 -4.000 1,141 3,887 +56 Hover/Click
Nov24 240314 271.850 273.000 267.550 267.730 -4.295 423 2,598 +119 Hover/Click
Total Volume and Open Interest 19,055 58,344 +658  
Lean Hogs(CME) Weekly Monthly
Apr24 240314 84.800 85.300 84.350 85.030 +0.150 27,874 43,384 -4,689 Hover/Click
May24 240314 91.850 91.900 91.230 91.600 -0.250 161 5,978 +26  
Jun24 240314 101.700 101.950 100.900 101.430 -0.300 21,825 80,896 +2,964 Hover/Click
Jul24 240314 103.600 103.880 103.050 103.500 -0.230 6,192 32,766 +176 Hover/Click
Aug24 240314 102.300 102.530 101.800 102.330 -0.100 6,431 32,586 +146 Hover/Click
Oct24 240314 86.630 86.730 86.280 86.430 -0.170 8,311 35,536 +2,045 Hover/Click
Dec24 240314 77.480 77.580 77.300 77.480 +0.050 3,585 21,721 +977 Hover/Click
Feb25 240314 80.180 80.350 80.100 80.300 +0.120 457 4,020 +123 Hover/Click
Total Volume and Open Interest 74,912 258,511 +1,778  
Class III Milk(CME) Weekly Monthly
Mar24 240314 16.49 16.50 16.44 16.47 -0.05 175 4,131 -19 Hover/Click
Apr24 240314 16.26 16.60 16.14 16.25 +0.06 863 6,627 +118 Hover/Click
May24 240314 17.06 17.13 16.65 16.76 -0.01 422 3,704 +167 Hover/Click
Jun24 240314 17.60 17.90 17.45 17.56 +0.05 248 2,104 -44 Hover/Click
Jul24 240314 18.16 18.35 18.00 18.15 +0.05 130 1,298 -18 Hover/Click
Aug24 240314 18.47 18.60 18.39 18.45 +0.10 79 1,256 +8 Hover/Click
Sep24 240314 18.66 18.87 18.65 18.65 +0.08 63 1,044 -5 Hover/Click
Oct24 240314 18.69 18.85 18.55 18.55 +0.05 30 867 +1 Hover/Click
Nov24 240314 18.60 18.60 18.46 18.50 +0.15 19 964 +2 Hover/Click
Dec24 240314 18.20 18.34 18.20 18.27 +0.19 82 878 +37 Hover/Click
Jan25 240314 18.09 18.09 18.09 18.09 +0.09 29 285 +10 Hover/Click
Feb25 240314 18.00 18.00 18.00 18.00 unch 10 213 +0 Hover/Click
Mar25 240314 18.00 18.00 18.00 18.00 unch 13 227 +4 Hover/Click
Total Volume and Open Interest 2,163 23,871 +261  
Cocoa(ICE) Weekly Monthly
Mar24 240313 8034 8034 8034 8034 -14 8 8 +0 Hover/Click
May24 240314 7185 7715 7063 7405 +370 20,260 78,322 -1,192 Hover/Click
Jul24 240314 6570 7021 6491 6759 +277 14,346 47,803 +607 Hover/Click
Sep24 240314 6001 6330 5947 6097 +157 8,062 32,352 +385 Hover/Click
Dec24 240314 5562 5745 5474 5484 -16 4,940 30,888 -141 Hover/Click
Mar25 240314 5240 5348 5111 5118 -81 1,360 13,915 +186 Hover/Click
May25 240314 5022 5094 4875 4881 -110 598 4,311 +158 Hover/Click
Total Volume and Open Interest 50,565 211,158 +467  
Coffee "C"(ICE) Weekly Monthly
Mar24 240314 190.00 191.35 189.05 191.35 -0.30 38 121 -138 Hover/Click
May24 240314 183.00 184.20 181.25 183.85 +1.20 19,030 97,953 -2,722 Hover/Click
Jul24 240314 181.45 182.55 179.85 182.25 +1.00 11,284 54,032 +8 Hover/Click
Sep24 240314 181.20 182.20 179.60 181.85 +0.90 4,743 29,622 +769 Hover/Click
Dec24 240314 181.10 181.90 179.35 181.60 +0.80 2,570 20,263 -146 Hover/Click
Mar25 240314 180.40 182.00 179.60 181.80 +0.75 544 7,732 +47 Hover/Click
Total Volume and Open Interest 38,473 213,806 -2,123  
Orange Juice(ICE) Weekly Monthly
May24 240314 365.00 366.50 356.80 360.55 -3.65 596 6,301 -1 Hover/Click
Jul24 240314 361.30 362.00 356.15 356.95 -3.35 122 1,139 +29 Hover/Click
Sep24 240314 358.50 358.50 354.10 354.10 -2.90 37 529 +24 Hover/Click
Nov24 240314 354.60 354.60 349.90 349.90 -2.55 1 15 +1 Hover/Click
Jan25 240314 345.00 345.00 343.45 343.45 -2.55 4 46 +3 Hover/Click
Mar25 240314 338.85 338.85 338.85 338.85 -2.55 0 1 +0 Hover/Click
Total Volume and Open Interest 760 8,032 +56  
Sugar #11(ICE) Weekly Monthly
May24 240314 22.00 22.23 21.66 21.77 -0.16 56,041 283,684 -372 Hover/Click
Jul24 240314 21.68 21.92 21.41 21.51 -0.16 27,170 199,020 +2,563 Hover/Click
Oct24 240314 21.63 21.82 21.39 21.50 -0.11 22,009 142,576 +785 Hover/Click
Mar25 240314 21.74 21.92 21.52 21.65 -0.09 14,606 91,424 +2,980 Hover/Click
May25 240314 21.03 21.19 20.78 20.92 -0.11 2,784 39,035 +646 Hover/Click
Jul25 240314 20.53 20.65 20.31 20.44 -0.09 1,404 26,733 -15 Hover/Click
Oct25 240314 20.34 20.46 20.16 20.27 -0.08 989 23,564 +308 Hover/Click
Mar26 240314 20.39 20.39 20.26 20.33 -0.06 288 10,132 +59 Hover/Click
May26 240314 19.67 19.67 19.67 19.67 -0.06 92 3,731 +4 Hover/Click
Total Volume and Open Interest 125,495 826,761 +6,980  
London Cocoa(LCE) Weekly Monthly
Mar24 240313 6157 6157 5901 6088 -81 1,073 7,737 -223 Hover/Click
May24 240314 5773 6275 5773 6137 +377 9,142 55,527 -127 Hover/Click
Jul24 240314 5243 5657 5243 5480 +255 7,983 45,833 -731 Hover/Click
Sep24 240314 4842 5084 4835 4943 +136 3,466 43,031 -138 Hover/Click
Dec24 240314 4444 4575 4420 4439 +12 3,766 45,627 +113 Hover/Click
Mar25 240314 4229 4300 4169 4184 -26 3,013 45,335 +396 Hover/Click
May25 240314 4064 4094 3978 3997 -27 1,051 6,134 +223 Hover/Click
Total Volume and Open Interest 28,575 245,492 -7,939  
London Sugar(LCE) Weekly Monthly
May24 240314 617.40 622.50 612.50 614.80 +0.20 7,931 37,570 -663 Hover/Click
Aug24 240314 600.10 605.70 596.20 599.20 +1.00 3,792 16,482 +57 Hover/Click
Oct24 240314 589.30 594.20 586.30 589.50 +1.10 3,771 8,386 +57 Hover/Click
Dec24 240314 585.00 588.50 581.10 584.20 unch 2,815 7,080 +544 Hover/Click
Mar25 240314 580.00 582.90 576.90 579.80 -0.50 2,908 8,767 +1,582 Hover/Click
Total Volume and Open Interest 21,586 81,733 +1,683  
Cotton(ICE) Weekly Monthly
May24 240314 95.05 95.54 93.20 93.48 -1.42 13,685 126,264 +172 Hover/Click
Jul24 240314 94.50 94.92 93.00 93.26 -1.08 9,545 71,767 +1,389 Hover/Click
Oct24 240314 86.51 86.55 86.50 86.55 -0.95 3 71 +0 Hover/Click
Dec24 240314 84.00 84.15 83.15 83.43 -0.53 7,924 70,717 +1,571 Hover/Click
Mar25 240314 84.56 84.56 83.89 84.27 -0.25 561 6,375 +256 Hover/Click
May25 240314 84.40 84.67 84.24 84.67 -0.16 25 1,334 +7 Hover/Click
Total Volume and Open Interest 31,839 278,323 +3,396  
Crude Oil(NYM) Weekly Monthly
Apr24 240314 79.63 81.62 79.57 81.26 +1.54 316,390 141,154 -32,830 Hover/Click
May24 240314 79.23 81.03 79.15 80.73 +1.43 209,236 293,341 +15,093 Hover/Click
Jun24 240314 78.73 80.41 78.68 80.19 +1.35 128,415 197,848 +3,539 Hover/Click
Jul24 240314 78.15 79.75 78.15 79.57 +1.26 45,176 144,763 -166 Hover/Click
Aug24 240314 77.53 79.01 77.52 78.88 +1.18 21,690 62,995 -804 Hover/Click
Sep24 240314 76.86 78.26 76.86 78.16 +1.14 41,207 106,037 +1,146 Hover/Click
Oct24 240314 76.25 77.51 76.25 77.45 +1.10 11,056 58,747 +1,809 Hover/Click
Nov24 240314 75.69 76.80 75.68 76.79 +1.06 8,716 43,673 -478 Hover/Click
Dec24 240314 75.03 76.18 75.03 76.15 +1.01 59,551 187,626 +1,393 Hover/Click
Jan25 240314 74.48 75.54 74.48 75.54 +0.97 3,447 40,164 +108 Hover/Click
Feb25 240314 74.20 75.00 74.04 74.98 +0.92 1,243 26,217 +306 Hover/Click
Mar25 240314 73.64 74.50 73.58 74.50 +0.90 5,374 33,624 +812 Hover/Click
Apr25 240314 73.53 74.03 73.53 74.03 +0.86 1,655 20,440 -253 Hover/Click
May25 240314 73.61 73.61 73.61 73.61 +0.83 585 11,403 +133 Hover/Click
Jun25 240314 72.47 73.22 72.39 73.21 +0.79 10,262 80,280 -141 Hover/Click
Jul25 240314 72.77 72.77 72.77 72.77 +0.75 196 14,123 -64 Hover/Click
Total Volume and Open Interest 897,033 1,711,885 -7,100  
e-miNY Crude Oil(NYM)
Apr24 240314 79.575 81.625 79.575 81.250 +1.525 6,622 2,237 +254  
May24 240314 79.200 81.025 79.150 80.750 +1.450 1,519 376 +110  
Jun24 240314 78.675 80.425 78.675 80.200 +1.350 112 171 -25  
Jul24 240314 78.350 79.725 78.175 79.575 +1.275 9 31 -3  
Aug24 240314 78.275 78.900 77.575 78.875 +1.175 9 62 +2  
Sep24 240314 78.150 78.150 76.900 78.150 +1.125 0 72 +0  
Oct24 240314 77.450 77.450 76.250 77.450 +1.100 1 9 -1  
Nov24 240314 76.800 76.800 75.625 76.800 +1.075 7 3 +0  
Dec24 240314 75.175 76.150 75.050 76.150 +1.000 36 144 -20  
Jan25 240314 75.550 75.550 75.550 75.550 +0.975 1 2 -1  
Total Volume and Open Interest 8,316 3,145 +316  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240314 269.49 272.60 268.75 270.88 +2.37 59,320 62,151 -4,872 Hover/Click
May24 240314 266.40 269.41 265.70 268.57 +3.02 59,330 70,813 +3,164 Hover/Click
Jun24 240314 263.02 266.52 262.96 266.10 +3.41 39,405 50,662 -563 Hover/Click
Jul24 240314 261.50 265.06 261.50 264.76 +3.46 14,039 21,422 +145 Hover/Click
Aug24 240314 260.88 264.16 260.88 263.96 +3.44 7,692 20,193 +521 Hover/Click
Sep24 240314 261.35 263.94 261.12 263.80 +3.40 7,745 17,971 +237 Hover/Click
Oct24 240314 261.85 263.60 261.26 263.53 +3.38 1,821 10,604 +182 Hover/Click
Nov24 240314 260.79 262.71 260.60 262.60 +3.32 1,695 9,821 +169 Hover/Click
Dec24 240314 257.85 260.99 257.61 260.95 +3.29 9,552 23,459 -108 Hover/Click
Jan25 240314 256.72 259.65 256.41 259.65 +3.30 1,248 5,598 -234 Hover/Click
Feb25 240314 255.85 257.95 255.85 257.95 +3.32 528 1,861 +78 Hover/Click
Mar25 240314 253.80 255.92 253.80 255.81 +3.33 507 2,586 +45 Hover/Click
Apr25 240314 251.60 253.15 251.14 253.15 +3.34 259 2,309 +10 Hover/Click
May25 240314 249.30 251.11 249.08 251.11 +3.26 233 945 +10 Hover/Click
Total Volume and Open Interest 205,728 310,733 -703  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240314 266.01 270.55 265.48 270.33 +4.18 61,357 72,683 -4,994 Hover/Click
May24 240314 264.96 269.47 264.64 269.26 +3.92 72,193 95,057 +7,054 Hover/Click
Jun24 240314 261.16 265.77 261.05 265.56 +3.74 42,183 59,578 +2,211 Hover/Click
Jul24 240314 257.21 261.11 256.60 260.90 +3.61 18,945 36,474 +56 Hover/Click
Aug24 240314 252.15 255.83 251.74 255.63 +3.43 10,587 24,049 -306 Hover/Click
Sep24 240314 245.87 249.26 245.39 249.09 +3.21 13,230 27,905 -1,422 Hover/Click
Oct24 240314 225.14 228.03 225.14 227.85 +2.61 6,304 13,140 +401 Hover/Click
Nov24 240314 218.70 221.40 218.42 221.03 +2.24 4,548 14,371 +1,381 Hover/Click
Dec24 240314 213.44 216.41 213.26 215.96 +2.24 6,432 22,198 +216 Hover/Click
Jan25 240314 211.41 213.39 211.41 213.01 +2.17 1,261 6,893 +589 Hover/Click
Total Volume and Open Interest 238,528 384,645 +5,648  
e-miNY RBOB Gasoline(NYM)
Apr24 240314 270.30 270.33 270.30 270.33 +4.18 1 1 +0  
May24 240314 269.26 269.26 269.26 269.26 +3.92        
Jun24 240314 265.56 265.56 265.56 265.56 +3.74        
Jul24 240314 260.90 260.90 260.90 260.90 +3.61        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240314 1.668 1.767 1.643 1.741 +0.083 176,633 155,723 -16,303 Hover/Click
May24 240314 1.791 1.884 1.761 1.862 +0.078 157,540 374,895 +25,511 Hover/Click
Jun24 240314 2.064 2.138 2.034 2.123 +0.068 60,814 94,859 +3,958 Hover/Click
Jul24 240314 2.386 2.460 2.366 2.449 +0.067 59,247 148,298 +9,204 Hover/Click
Aug24 240314 2.479 2.555 2.456 2.543 +0.073 24,938 57,656 +1,872 Hover/Click
Sep24 240314 2.481 2.558 2.459 2.546 +0.075 24,345 121,737 +3,553 Hover/Click
Oct24 240314 2.565 2.639 2.544 2.628 +0.074 35,473 115,302 -408 Hover/Click
Nov24 240314 2.963 3.031 2.936 3.021 +0.074 9,540 49,614 +1,000 Hover/Click
Dec24 240314 3.447 3.523 3.431 3.517 +0.073 7,296 53,803 +25 Hover/Click
Jan25 240314 3.742 3.800 3.715 3.796 +0.066 10,019 76,417 +572 Hover/Click
Feb25 240314 3.556 3.617 3.539 3.613 +0.061 3,530 37,212 -501 Hover/Click
Mar25 240314 3.212 3.255 3.194 3.252 +0.049 5,988 73,537 +239 Hover/Click
Apr25 240314 3.010 3.043 2.994 3.040 +0.040 4,994 58,037 -227 Hover/Click
May25 240314 3.039 3.070 3.032 3.069 +0.034 985 22,866 -102 Hover/Click
Jun25 240314 3.206 3.232 3.202 3.231 +0.029 521 10,020 -24 Hover/Click
Jul25 240314 3.382 3.403 3.370 3.400 +0.023 622 17,950 +53 Hover/Click
Total Volume and Open Interest 586,073 1,625,020 +29,368  
Brent Crude Oil(ICE) Weekly Monthly
May24 240314 84.04 85.69 83.98 85.42 +1.39 391,687 457,463 +4,898 Hover/Click
Jun24 240314 83.41 84.96 83.36 84.74 +1.30 342,105 452,269 +45,351 Hover/Click
Jul24 240314 82.76 84.21 82.72 84.03 +1.22 164,256 245,335 +15,010 Hover/Click
Aug24 240314 82.11 83.47 82.06 83.33 +1.17 80,150 144,938 +2,168 Hover/Click
Sep24 240314 81.45 82.72 81.39 82.62 +1.12 62,885 151,183 +5,272 Hover/Click
Oct24 240314 80.77 82.01 80.77 81.93 +1.08 30,975 91,261 +1,836 Hover/Click
Nov24 240314 80.18 81.33 80.18 81.28 +1.03 15,623 63,884 +363 Hover/Click
Dec24 240314 79.64 80.74 79.61 80.68 +0.99 74,112 236,766 +3,941 Hover/Click
Jan25 240314 79.19 80.15 79.13 80.10 +0.95 6,618 48,492 +259 Hover/Click
Feb25 240314 78.70 79.59 78.65 79.57 +0.92 3,317 45,371 +83 Hover/Click
Mar25 240314 78.28 79.14 78.22 79.10 +0.87 6,388 34,381 +1,798 Hover/Click
Apr25 240314 77.89 78.70 77.83 78.67 +0.83 1,597 22,910 +589 Hover/Click
May25 240314 78.26 78.26 78.26 78.26 +0.80 894 23,674 +439 Hover/Click
Jun25 240314 77.12 77.93 77.08 77.90 +0.77 12,014 76,426 +229 Hover/Click
Total Volume and Open Interest 1,214,794 2,359,404 +83,497  
Gas Oil(ICE) Weekly Monthly
Apr24 240314 827.25 839.00 826.50 830.75 +9.50 126,214 167,496 -7,020 Hover/Click
May24 240314 812.00 823.50 812.00 817.50 +11.00 107,146 153,714 +12,427 Hover/Click
Jun24 240314 801.00 811.00 800.75 806.50 +11.25 71,743 103,398 -2,359 Hover/Click
Jul24 240314 794.00 803.50 793.50 799.50 +11.00 23,149 47,918 -1,216 Hover/Click
Aug24 240314 789.00 799.00 789.00 795.00 +10.75 12,253 45,048 +425 Hover/Click
Sep24 240314 787.00 796.00 786.25 792.00 +10.50 17,221 62,183 -12 Hover/Click
Oct24 240314 785.00 793.25 784.50 789.50 +10.25 6,333 38,313 -424 Hover/Click
Nov24 240314 778.25 786.75 778.00 783.25 +10.00 3,210 25,442 +145 Hover/Click
Dec24 240314 770.25 778.75 769.25 775.00 +9.50 16,453 83,873 +1,177 Hover/Click
Jan25 240314 765.25 773.50 765.25 770.25 +9.25 1,426 18,499 -11 Hover/Click
Total Volume and Open Interest 389,474 813,416 +3,993  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240314 79.74 81.61 79.65 81.26 +1.54 36,839 39,128 -8,590 Hover/Click
May24 240314 79.30 81.01 79.24 80.74 +1.44 63,302 97,389 +3,968 Hover/Click
Jun24 240314 78.79 80.38 78.79 80.19 +1.35 75,468 91,774 -1,085 Hover/Click
Jul24 240314 78.24 79.70 78.24 79.57 +1.26 50,443 45,728 +634 Hover/Click
Aug24 240314 77.66 78.97 77.66 78.88 +1.18 23,199 22,107 +339 Hover/Click
Sep24 240314 77.18 78.22 77.13 78.16 +1.14 14,276 42,879 +309 Hover/Click
Oct24 240314 76.50 77.48 76.50 77.45 +1.10 1,665 14,567 +18 Hover/Click
Nov24 240314 76.00 76.79 76.00 76.79 +1.06 615 13,845 +36 Hover/Click
Dec24 240314 75.14 76.15 75.14 76.15 +1.01 11,056 87,763 +36 Hover/Click
Jan25 240314 75.00 75.54 75.00 75.54 +0.97 424 8,645 -20 Hover/Click
Feb25 240314 74.48 74.99 74.48 74.99 +0.93 249 4,017 +79 Hover/Click
Mar25 240314 74.41 74.50 74.41 74.50 +0.90 432 5,816 +80 Hover/Click
Apr25 240314 74.03 74.03 74.03 74.03 +0.86 72 3,181 +35 Hover/Click
May25 240314 73.61 73.61 73.61 73.61 +0.83 63 3,587 +0 Hover/Click
Jun25 240314 72.77 73.21 72.77 73.21 +0.79 1,119 19,435 +77 Hover/Click
Jul25 240314 72.77 72.77 72.77 72.77 +0.75 21 3,629 +10 Hover/Click
Total Volume and Open Interest 282,434 582,209 -4,045  
US Dollar Index(ICE) Weekly Monthly
Mar24 240314 102.745 103.385 102.725 103.342 +0.577 18,095 11,725 -4,801 Hover/Click
Jun24 240314 102.370 103.030 102.355 102.993 +0.592 10,584 15,428 +5,609 Hover/Click
Sep24 240314 102.105 102.680 102.080 102.640 +0.595 46 59 +39 Hover/Click
Total Volume and Open Interest 28,725 27,212 +847  
Australian Dollar(CME) Weekly Monthly
Mar24 240314 66.22 66.32 65.70 65.82 -0.45 202,283 79,349 -67,165 Hover/Click
Jun24 240314 66.40 66.50 65.87 66.00 -0.44 155,855 182,919 +100,982 Hover/Click
Sep24 240314 66.48 66.64 66.08 66.15 -0.45 77 319 +63 Hover/Click
Total Volume and Open Interest 359,002 263,820 +34,097  
British Pound(CME) Weekly Monthly
Mar24 240314 128.00 128.23 127.30 127.50 -0.45 184,211 84,753 -79,342 Hover/Click
Jun24 240314 128.06 128.30 127.37 127.57 -0.45 140,452 168,530 +60,803 Hover/Click
Sep24 240314 128.02 128.35 127.59 127.63 -0.45 15 2,486 -3 Hover/Click
Total Volume and Open Interest 325,134 259,293 -18,409  
Canadian Dollar(CME) Weekly Monthly
Mar24 240314 74.25 74.30 73.85 73.90 -0.36 123,006 93,812 -40,038 Hover/Click
Jun24 240314 74.35 74.40 73.95 73.99 -0.37 91,720 103,613 +48,395 Hover/Click
Sep24 240314 74.26 74.47 74.09 74.09 -0.36 315 2,696 +175 Hover/Click
Dec24 240314 74.54 74.55 74.17 74.17 -0.37 45 972 +2 Hover/Click
Total Volume and Open Interest 215,256 201,821 +8,598  
Japanese Yen(CME) Weekly Monthly
Mar24 240314 67.75 67.86 67.43 67.46 -0.28 244,908 140,008 -59,772 Hover/Click
Jun24 240314 68.70 68.81 68.38 68.40 -0.29 132,790 185,606 +62,686 Hover/Click
Sep24 240314 69.55 69.69 69.31 69.32 -0.29 223 933 +159 Hover/Click
Total Volume and Open Interest 379,295 329,083 +3,408  
Swiss Franc(CME) Weekly Monthly
Mar24 240314 113.84 113.89 113.13 113.17 -0.74 55,394 43,698 -14,386 Hover/Click
Jun24 240314 114.95 114.99 114.23 114.27 -0.75 43,427 49,349 +25,593 Hover/Click
Sep24 240314 116.11 116.11 115.35 115.35 -0.79 0 412 +0 Hover/Click
Total Volume and Open Interest 98,821 93,649 +11,207  
EuroFX(CME) Weekly Monthly
Mar24 240314 109.50 109.56 108.82 108.86 -0.68 537,276 221,608 -247,972 Hover/Click
Jun24 240314 109.93 109.97 109.22 109.27 -0.68 407,056 507,361 +266,647 Hover/Click
Sep24 240314 110.31 110.40 109.67 109.70 -0.68 429 2,189 +234 Hover/Click
Total Volume and Open Interest 946,677 736,864 +19,144  
Mexican Peso(CME) Weekly Monthly
Mar24 240314 599.63 600.75 597.63 598.50 -0.25 150,951 127,251 -39,203 Hover/Click
Jun24 240314 591.25 592.25 589.13 590.13 -0.38 124,701 236,084 +72,641 Hover/Click
Total Volume and Open Interest 275,652 363,484 +33,438  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240314 61.5700 61.7500 61.2200 61.3100 -0.2900 41,668 22,414 -7,622 Hover/Click
Jun24 240314 61.5900 61.7500 61.2200 61.3100 -0.2900 29,801 37,525 +14,853 Hover/Click
Total Volume and Open Interest 71,469 59,942 +7,231  
Brazilian Real(CME) Weekly Monthly
Apr24 240314 200.45 201.60 200.00 200.10 -0.85 12,916 51,286 +2,085  
May24 240314 200.00 200.95 199.45 199.55 -0.85 384 197 +37  
Jun24 240314 199.05 199.05 199.05 199.05 -0.80       Hover/Click
Jul24 240314 198.50 198.50 198.50 198.50 -0.90        
Total Volume and Open Interest 13,300 51,483 +2,122  
Bitcoin RR(CME) Weekly Monthly
Mar24 240314 73800 74415 68805 69600 -4315 7,789 17,371 -238 Hover/Click
Apr24 240314 74635 75265 69620 70360 -4440 2,960 11,459 +688 Hover/Click
May24 240314 75915 76235 70630 71400 -4395 457 1,113 +167 Hover/Click
Jun24 240314 75090 77090 71455 72225 -4460 97 994 -13 Hover/Click
Jul24 240314 72895 77785 72305 72895 -4565 0 3 +0 Hover/Click
Total Volume and Open Interest 11,303 31,002 +604  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240314 120~130 120~130 118~230 118~230 -1~170 747 17,162 -730 Hover/Click
Jun24 240314 120~120 120~140 118~220 118~230 -1~170 374,445 1,485,576 +5,484 Hover/Click
Sep24 240314 120~000 120~110 118~240 118~240 -1~170 6 145 +6 Hover/Click
Total Volume and Open Interest 375,198 1,502,883 +4,760  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240314 110~130 110~155 109~235 109~235 -0~215 226 1,668 -166 Hover/Click
Jun24 240314 110~290 110~305 110~060 110~065 -0~235 1,500,095 4,299,240 +48,342 Hover/Click
Sep24 240314 111~135 111~140 110~205 110~205 -0~225 54 384 +18 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240314 106~254 106~270 106~124 106~124 -0~134 3,921 1,357 -2,860 Hover/Click
Jun24 240314 107~040 107~052 106~220 106~226 -0~150 924,436 5,874,288 +21,180 Hover/Click
Sep24 240314 107~014 107~014 107~014 107~014 -0~150       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240314 102~002 102~017 101~306 102~000 -0~023 267 557 +3 Hover/Click
Jun24 240314 102~105 102~114 102~063 102~067 -0~046 588,181 3,601,234 -35,332 Hover/Click
Sep24 240314 102~253 102~253 102~253 102~253 -0~046 0 11 +0 Hover/Click
Total Volume and Open Interest 588,448 3,601,802 -35,329  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240314 94.795 94.800 94.790 94.795 unch 46,009 203,600 +4,241  
Jun24 240314 94.980 95.010 94.970 94.980 -0.005 94,486 270,545 +8,132  
Sep24 240314 95.240 95.280 95.215 95.225 -0.020 80,078 223,598 +13,182  
Dec24 240314 95.515 95.565 95.480 95.490 -0.040 96,252 293,856 +1,046  
Mar25 240314 95.765 95.815 95.710 95.720 -0.060 62,257 183,975 +6,079  
Jun25 240314 95.970 96.005 95.885 95.905 -0.075 44,681 156,819 +2,495  
Sep25 240314 96.115 96.150 96.020 96.045 -0.085 32,622 115,113 -2,523  
Dec25 240314 96.220 96.260 96.125 96.150 -0.090 40,182 157,981 +2,553  
Mar26 240314 96.305 96.330 96.200 96.225 -0.090 19,653 105,400 +239  
Jun26 240314 96.355 96.390 96.260 96.285 -0.090 11,937 68,980 +1,497  
Sep26 240314 96.395 96.430 96.300 96.330 -0.085 8,838 49,350 +257  
Dec26 240314 96.420 96.465 96.335 96.365 -0.080 7,398 54,706 +1,216  
Mar27 240314 96.445 96.495 96.370 96.395 -0.075 3,531 40,000 -153  
Jun27 240314 96.470 96.510 96.390 96.415 -0.075 3,806 31,174 +716  
Sep27 240314 96.470 96.505 96.395 96.425 -0.075 2,295 21,313 +182  
Dec27 240314 96.465 96.515 96.395 96.425 -0.075 2,077 22,837 -66  
Mar28 240314 96.475 96.515 96.395 96.425 -0.070 2,104 9,800 +24  
Jun28 240314 96.470 96.505 96.390 96.420 -0.070 1,041 5,551 -181  
Total Volume and Open Interest 560,702 2,209,037 +38,726  
Ultra T-Bond(CBOT)
Mar24 240314 126~25 127~03 124~27 124~28 -1~30 5,532 7,830 -970  
Jun24 240314 128~25 128~28 126~14 126~15 -2~03 339,175 1,580,629 +933  
Sep24 240314 127~15 127~21 127~15 127~21 -2~03 0 1 +0  
Total Volume and Open Interest 344,707 1,588,460 -37  
Ultra 10-Yr T-Note(CBOT)
Mar24 240314 114~190 114~200 113~205 113~210 -0~300 62 2,870 -71  
Jun24 240314 114~230 114~240 113~230 113~240 -0~305 394,927 2,029,433 -5,500  
Sep24 240314 114~030 114~030 114~030 114~030 -0~305        
Total Volume and Open Interest 394,989 2,032,303 -5,571  
30 Day Federal Funds(CBOT)
Mar24 240314 94.673 94.673 94.670 94.670 unch 21,863 239,881 +6,588  
Apr24 240314 94.675 94.675 94.670 94.675 unch 41,704 481,607 -5,647  
May24 240314 94.700 94.705 94.695 94.695 -0.005 75,668 452,773 +19,037  
Jun24 240314 94.790 94.800 94.775 94.780 -0.015 22,575 82,450 +2,576  
Jul24 240314 94.850 94.860 94.835 94.835 -0.020 62,421 249,235 +14,311  
Aug24 240314 94.975 94.985 94.950 94.955 -0.030 24,347 142,784 +3,985  
Total Volume and Open Interest 282,172 1,841,813 +46,043  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240314 145.42 145.45 145.14 145.22 -0.23 2,094 12,247 +830 Hover/Click
Sep24 240314 145.22 145.22 145.22 145.22 -0.23       Hover/Click
Dec24 240314 145.22 145.22 145.22 145.22 -0.23       Hover/Click
Total Volume and Open Interest 2,094 12,247 +830  
Euro-Buxl(EUREX)
Jun24 240314 133.70 134.10 132.26 132.46 -1.60 119,720 221,552 +4,665  
Sep24 240314 133.96 133.96 133.96 133.96 -1.80        
Dec24 240314 134.26 134.26 134.26 134.26 -1.84        
Total Volume and Open Interest 119,720 221,552 +4,665  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240314 132.57 132.78 131.86 132.01 -0.72 944,543 1,346,814 -4,955 Hover/Click
Sep24 240314 133.43 133.43 132.87 132.87 -0.69 3 33 -5 Hover/Click
Dec24 240314 132.56 132.56 132.56 132.56 -0.64       Hover/Click
Total Volume and Open Interest 944,546 1,346,847 -4,960  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240314 117.87 117.98 117.49 117.58 -0.36 661,628 1,321,694 -59,361 Hover/Click
Sep24 240314 116.96 116.96 116.96 116.96 -0.53 0 1 +0 Hover/Click
Dec24 240314 118.76 118.76 118.76 118.76 -0.67       Hover/Click
Total Volume and Open Interest 661,628 1,321,695 -59,361  
Euro-Schatz(EUREX)
Jun24 240314 105.66 105.70 105.58 105.60 -0.08 680,051 2,176,544 +3,839  
Sep24 240314 105.87 105.87 105.87 105.87 -0.06        
Dec24 240314 105.42 105.42 105.42 105.42 -0.06        
Total Volume and Open Interest 680,051 2,176,544 +3,839  
3-Mth Euribor(EUREX)
Mar24 240314 96.070 96.075 96.070 96.075 unch 741 2,846 -7  
Jun24 240314 96.330 96.345 96.330 96.335 -0.005 1,908 2,626 +43  
Sep24 240314 96.675 96.690 96.660 96.670 -0.010 1,690 2,588 -77  
Total Volume and Open Interest 113,128 23,581 +482  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240314 98~08 98~19 98~06 98~19 -0~21 0 19 +0 Hover/Click
Jun24 240314 98~31 99~11 98~09 98~14 -0~24 311,065 603,506 -1,738 Hover/Click
Total Volume and Open Interest 311,066 603,844 -1,737  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240314 96.070 96.080 96.065 96.070 unch 123,228 901,980 -10,883  
Jun24 240314 96.335 96.350 96.325 96.330 -0.010 186,680 670,600 +170  
Sep24 240314 96.675 96.695 96.655 96.665 -0.015 147,341 426,015 +3,662  
Total Volume and Open Interest 1,238,325 4,820,276 -8,259  
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 240314 95.75 95.76 95.75 95.76 unch 42,835 315,192 -4,540  
Sep24 240314 95.89 95.89 95.86 95.87 -0.02 24,451 231,698 +3,002  
Dec24 240314 96.02 96.04 95.99 96.00 -0.02 30,484 210,017 -192  
Mar25 240314 96.15 96.16 96.11 96.12 -0.03 18,139 125,928 +2,083  
Jun25 240314 96.24 96.26 96.20 96.22 -0.02 14,843 101,309 -3,747  
Sep25 240314 96.32 96.33 96.28 96.29 -0.03 10,575 82,931 +2,084  
Dec25 240314 96.37 96.38 96.34 96.35 -0.02 5,396 78,209 +433  
Mar26 240314 96.40 96.40 96.36 96.37 -0.03 4,362 24,118 +2,578  
Jun26 240314 96.38 96.38 96.36 96.36 -0.03 376 3,084 +124  
Total Volume and Open Interest 151,581 1,173,630 +1,825  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240314 95.97 95.99 95.92 95.93 -0.04 498,243 372,989 -473,010  
Jun24 240314 95.97 96.00 95.92 95.93 -0.04 428,603 978,480 +258,266  
Total Volume and Open Interest 926,846 1,351,469 -214,744  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240314 96.35 96.36 96.31 96.32 -0.04 360,841 348,404 -339,306  
Jun24 240314 96.40 96.41 96.35 96.36 -0.04 306,039 701,144 +236,732  
Total Volume and Open Interest 666,880 1,049,548 -102,574  
Gold(CMX) Weekly Monthly
Apr24 240314 2179.5 2181.3 2157.0 2167.5 -13.3 232,273 262,104 -5,783 Hover/Click
Jun24 240314 2201.3 2202.7 2178.4 2189.1 -13.3 65,073 220,579 +28,269 Hover/Click
Aug24 240314 2221.3 2222.0 2198.6 2208.6 -13.4 6,209 30,920 +2,230 Hover/Click
Oct24 240314 2240.1 2240.1 2218.8 2227.7 -13.4 807 7,531 +68 Hover/Click
Dec24 240314 2258.4 2258.4 2236.5 2246.8 -13.3 1,412 13,912 +238 Hover/Click
Feb25 240314 2265.7 2265.7 2264.2 2265.4 -12.7 418 1,502 -10 Hover/Click
Apr25 240314 2281.3 2281.3 2281.3 2281.3 -12.7 80 766 +54 Hover/Click
Jun25 240314 2303.1 2303.1 2297.8 2297.8 -12.6 2 851 +0 Hover/Click
Aug25 240314 2312.9 2312.9 2312.9 2312.9 -12.5 0 13 +0 Hover/Click
Oct25 240314 2327.3 2327.3 2327.3 2327.3 -12.5 0 13 +0 Hover/Click
Dec25 240314 2340.7 2340.7 2338.5 2340.7 -12.5 0 1,537 +0 Hover/Click
Total Volume and Open Interest 306,646 540,654 +24,597  
Silver(CMX) Weekly Monthly
Mar24 240314 2487.5 2498.0 2487.4 2487.4 -8.5 37 285 -14 Hover/Click
May24 240314 2522.5 2537.0 2495.0 2506.0 -9.6 79,332 115,511 +2,157 Hover/Click
Jul24 240314 2546.5 2559.5 2519.0 2529.6 -9.7 5,683 15,513 +84 Hover/Click
Sep24 240314 2570.5 2575.0 2547.5 2552.2 -9.4 2,117 8,514 +564 Hover/Click
Dec24 240314 2602.0 2609.5 2575.0 2583.6 -9.8 1,165 6,365 +1 Hover/Click
Mar25 240314 2612.0 2613.3 2612.0 2613.3 -9.5 42 400 -9 Hover/Click
May25 240314 2631.7 2631.7 2631.7 2631.7 -9.5 1 5 +1 Hover/Click
Total Volume and Open Interest 88,866 147,424 +2,890  
Platinum(NYMEX) Weekly Monthly
Apr24 240314 945.6 948.0 930.1 935.7 -9.2 29,370 52,884 -1,414 Hover/Click
Jul24 240314 955.8 957.2 939.5 944.6 -9.6 5,985 29,374 +2,935 Hover/Click
Oct24 240314 963.0 963.5 948.0 953.2 -9.0 343 3,939 -28 Hover/Click
Jan25 240314 969.7 971.4 956.5 961.0 -8.8 71 1,316 -15 Hover/Click
Total Volume and Open Interest 35,783 87,558 +1,476  
Palladium(NYMEX) Weekly Monthly
Mar24 240314 1080.00 1080.00 1071.80 1071.80 +9.00 5 8 -2 Hover/Click
Jun24 240314 1072.00 1107.00 1062.50 1078.60 +7.60 3,100 19,712 -83 Hover/Click
Sep24 240314 1090.00 1100.00 1082.00 1086.60 +7.70 31 134 +2 Hover/Click
Total Volume and Open Interest 3,143 19,886 -84  
Copper(CMX) Weekly Monthly
Mar24 240314 405.50 405.50 401.80 403.70 -1.55 828 2,422 -102 Hover/Click
May24 240314 406.00 408.10 401.75 404.55 -1.45 161,597 147,886 +18,075 Hover/Click
Jul24 240314 407.75 409.80 403.65 406.65 -1.25 28,720 48,689 +5,770 Hover/Click
Sep24 240314 408.95 410.00 405.00 408.20 -1.05 12,005 25,278 +2,558 Hover/Click
Dec24 240314 410.85 411.40 407.25 409.75 -0.65 4,000 14,880 +759 Hover/Click
Total Volume and Open Interest 209,515 247,180 +27,735  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240314 39090 39244 38704 38913 -154 31,585 24,962 -3,904 Hover/Click
Jun24 240314 39555 39698 39136 39347 -174 143,169 92,779 +9,305 Hover/Click
Sep24 240314 39949 39995 39560 39652 -141 9 33 +9 Hover/Click
Dec24 240314 39600 39600 39600 39600 -146 1 3 +1 Hover/Click
Total Volume and Open Interest 174,764 117,777 +5,411  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240314 39099 39246 38704 38913 -154 10,432 16,205 -826 Hover/Click
Jun24 240314 39541 39699 39136 39347 -174 68,593 11,469 +1,611 Hover/Click
Sep24 240314 39850 39955 39502 39652 -141 16 73 +14 Hover/Click
Dec24 240314 39741 39741 39600 39600 -146 0 5 +0 Hover/Click
Total Volume and Open Interest 79,041 27,752 +799  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240314 5171.50 5189.50 5124.25 5153.75 -14.25 540,170 680,461 -113,562 Hover/Click
Jun24 240314 5236.50 5253.50 5188.00 5218.00 -14.50 1,602,402 2,001,503 +127,174 Hover/Click
Sep24 240314 5293.00 5309.50 5244.75 5274.00 -15.00 4,545 8,131 +2,360 Hover/Click
Dec24 240314 5340.00 5352.00 5300.00 5326.50 -14.50 10 3,190 +2 Hover/Click
Total Volume and Open Interest 2,147,127 2,694,313 +15,974  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240314 5172.50 5189.50 5124.25 5153.75 -14.25 168,191 152,860 -9,496 Hover/Click
Jun24 240314 5237.00 5253.50 5188.00 5218.00 -14.50 768,929 118,826 +20,222 Hover/Click
Sep24 240314 5293.25 5309.75 5242.75 5274.00 -15.00 780 1,060 +123 Hover/Click
Dec24 240314 5326.50 5326.50 5326.50 5326.50 -14.50 22 100 +1 Hover/Click
Total Volume and Open Interest 937,922 272,858 +10,850  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240314 18094.25 18177.75 17915.50 18024.50 -54.00 179,714 96,532 -36,625 Hover/Click
Jun24 240314 18342.00 18428.25 18161.25 18271.75 -56.75 754,400 225,923 +27,785 Hover/Click
Sep24 240314 18585.00 18642.50 18381.00 18490.50 -58.75 127 485 +15 Hover/Click
Total Volume and Open Interest 934,242 323,087 -8,825  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240314 18093.00 18178.25 17915.25 18024.50 -54.00 282,337 177,722 -3,840 Hover/Click
Jun24 240314 18341.25 18428.25 18161.25 18271.75 -56.75 1,263,445 43,985 +10,672 Hover/Click
Sep24 240314 18573.50 18643.00 18383.75 18490.50 -58.75 527 1,100 +65 Hover/Click
Total Volume and Open Interest 1,546,310 222,984 +6,898  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240314 2965.50 2976.30 2907.20 2928.00 -36.90 2,167 3,152 -764 Hover/Click
Jun24 240314 3003.10 3011.30 2940.80 2963.30 -36.20 12,231 35,535 +1,562 Hover/Click
Sep24 240314 2970.70 2970.70 2970.70 2970.70 -38.90       Hover/Click
Total Volume and Open Interest 14,398 38,687 +798  
Volatility Index(CBOE)
Mar24 240314 13.80 15.05 13.58 14.34 +0.54 64,473 91,505 -11,158  
Apr24 240314 15.02 15.97 14.85 15.40 +0.36 56,020 147,023 +9,189  
May24 240314 15.85 16.70 15.70 16.20 +0.30 18,816 59,597 +2,205  
Jun24 240314 16.50 17.22 16.38 16.82 +0.28 6,854 27,309 +467  
Total Volume and Open Interest 156,738 377,357 +1,647  
S & P 600(CME)
Mar24 240314 1281.10 1281.10 1273.70 1281.10 -21.10 0 199 +0  
Jun24 240314 1295.90 1321.70 1288.10 1295.90 -21.30 0 523 +0  
Total Volume and Open Interest 0 722 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240314 2073.70 2081.90 2016.20 2032.70 -40.00 88,162 111,177 -34,397 Hover/Click
Jun24 240314 2098.10 2106.20 2040.40 2057.00 -40.10 206,030 468,246 +49,148 Hover/Click
Sep24 240314 2119.70 2125.70 2060.50 2077.20 -39.50 7 22 +1 Hover/Click
Total Volume and Open Interest 294,199 579,445 +14,752  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240314 2074.50 2082.00 2016.00 2032.70 -40.00 6,443 23,958 -1,825 Hover/Click
Jun24 240314 2097.60 2106.40 2040.20 2057.00 -40.10 56,015 10,528 +818 Hover/Click
Sep24 240314 2100.00 2100.00 2065.00 2077.20 -39.50 2 29 +0 Hover/Click
Total Volume and Open Interest 62,460 34,526 -1,007  
Nikkei 225(CME)
Jun24 240314 38410 38740 38155 38365 -90 10,369 17,826 -193  
Sep24 240314 38440 38695 38245 38440 -90 0 1 +0  
Total Volume and Open Interest 10,369 17,827 -193  
Nikkei 225(SGX) Weekly Monthly
Jun24 240314 38410 38620 38180 38600 +245 48,522 102,522 +945  
Sep24 240314 38370 38550 38330 38550 +245 10 155 -4  
Dec24 240314 38335 38335 38335 38335 +245 147 4,682 -98  
Total Volume and Open Interest 48,718 111,417 +828  
Nikkei 225 Mini(JPX)
Jun24 240314 38445 38620 38180 38590 +240 1,126,448 224,226 -11,679  
Sep24 240314 38415 38580 38145 38550 +210 16,348 5,037 +51  
Dec24 240314 38145 38345 37930 38330 +240 1,290 3,684 -76  
Total Volume and Open Interest 1,213,619 306,582 -7,298  
Nikkei 225(JPX)
Jun24 240314 38440 38620 38180 38590 +240 82,023 203,740 -994  
Sep24 240314 38410 38550 38150 38550 +210 281 2,146 +4  
Dec24 240314 38210 38330 38000 38330 +240 23 39,450 -2  
Total Volume and Open Interest 82,332 264,616 -765  
Nikkei 225(CME) Yen
Jun24 240314 38335 38670 38080 38290 -85 33,014 46,725 +1,055  
Sep24 240314 38260 38585 38085 38260 -110 0 1 +0  
Dec24 240314 38515 38515 38515 38515 -105        
Total Volume and Open Interest 33,014 46,728 +1,055  
Nikkei 225(CME) e-Mini Yen
Mar24 240307 39765 39765 39765 39765 -565 0 1 +0  
Jun24 240314 38290 38290 38290 38290 -85 0 1 +0  
Sep24 240314 38260 38260 38260 38260 -110        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240314 8150.5 8219.5 8132.5 8163.0 +22.0 86,430 152,575 -46,260  
Apr24 240314 8171.5 8243.0 8154.0 8186.5 +22.0 51,822 124,422 +40,794  
May24 240314 8113.0 8113.0 8113.0 8113.0 +22.0 7 1 +0  
Jun24 240314 8072.0 8121.5 8054.0 8068.0 +19.0 422 2,352 +220  
Sep24 240314 8138.5 8138.5 8138.5 8138.5 +22.0        
Dec24 240314 8180.0 8185.5 8180.0 8185.5 +22.5 0 11 +1  
Total Volume and Open Interest 138,681 279,361 -5,245  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240314 17123 17251 16898 16973 -149 119,426 124,059 +251  
Apr24 240314 17211 17312 16972 17035 -152 1,338 6,507 +142  
May24 240314 17180 17180 16943 16995 -125 500 778 +500  
Total Volume and Open Interest 121,680 143,502 +967  
DAX(EUREX) Weekly Monthly
Mar24 240314 17977.0 18040.0 17871.0 17940.0 -30.0 61,751 48,443 -21,328  
Jun24 240314 18266.0 18330.0 18152.0 18226.0 -40.0 37,828 57,516 +15,190  
Sep24 240314 18394.0 18394.0 18394.0 18394.0 -44.0 0 9 +0  
Total Volume and Open Interest 99,579 106,089 -6,138  
Mini-DAX(EUREX)
Mar24 240314 17976.0 18040.0 17871.0 17940.0 -30.0 30,694 11,330 -2,740  
Jun24 240314 18252.0 18332.0 18153.0 18226.0 -40.0 9,915 6,121 +2,440  
Sep24 240314 18394.0 18394.0 18394.0 18394.0 -44.0 0 1 +0  
Total Volume and Open Interest 40,609 17,456 -300  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240314 5006 5033 4973 4994 -10 1,111,802 1,150,199 -871,547  
Jun24 240314 4960 4988 4927 4948 -12 824,022 2,323,241 +314,215  
Sep24 240314 5016 5016 4967 4987 -11 38 3,639 +36  
Total Volume and Open Interest 1,935,922 3,496,296 -557,236  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240314 11750 11782 11688 11711 -27 75,114 100,666 -62,236  
Jun24 240314 11654 11689 11595 11620 -26 54,284 156,111 +26,683  
Sep24 240314 11655 11655 11655 11655 -26 2 57 +2  
Total Volume and Open Interest 129,400 257,005 -35,551  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240314 7779.00 7781.50 7709.50 7742.00 -30.00 191,923 84,242 -77,905  
Jun24 240314 7815.00 7815.50 7740.50 7772.00 -33.00 140,909 498,545 +59,148  
Sep24 240314 7794.00 7794.00 7794.00 7794.00 -33.00 0 96 +0  
Total Volume and Open Interest 332,832 583,448 -18,757  
SPI 200(SFE) Weekly Monthly
Mar24 240314 7734.0 7767.0 7707.0 7721.0 -16.0 48,725 286,349 -2,624  
Jun24 240314 7784.0 7813.0 7758.0 7771.0 -18.0 7,757 10,801 +5,155  
Sep24 240314 7738.0 7738.0 7738.0 7738.0 -18.0 0 1 +0  
Total Volume and Open Interest 56,482 297,195 +2,531  
FTSE MIB(ISE)
Mar24 240314 33965.00 34025.00 33665.00 33801.00 -106.00 16,321 65,115 -31,817  
Jun24 240314 33445.00 33505.00 33105.00 33276.00 -116.00 16,437 106,565 +23,201  
Sep24 240314 33391.00 33391.00 33391.00 33391.00 -123.00 0 5 +0  
Total Volume and Open Interest 32,758 171,685 -8,616  
KOSPI 200(KFE)
Mar24 240314 363.55 366.70 363.30 366.35 +2.80 202,842 136,490 -54,155  
Jun24 240314 365.00 368.40 364.75 368.40 +3.40 33,309 214,959 +41,709  
Sep24 240314 366.30 370.00 366.30 369.55 +3.30 11 8,551 +272  
Total Volume and Open Interest 236,164 378,707 -12,473  
GSCI(CME) Weekly Monthly
Mar24 240314 571.80 574.25 571.20 573.00 +4.10 319 338 -253  
Apr24 240314 572.45 574.40 571.70 573.35 +3.70 330 738 +301  
May24 240314 570.85 570.85 570.85 570.85 -1.30        
Total Volume and Open Interest 649 1,076 +48  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!