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 73 52 -15 Hover/Click
May24 240314 1196.00 1217.50 1191.50 1195.25 -1.50 143,451 344,778 +554 Hover/Click
Jul24 240314 1209.75 1230.75 1205.25 1209.75 -0.50 65,011 181,759 +3,904 Hover/Click
Aug24 240314 1204.75 1224.25 1201.75 1206.25 +1.00 8,507 26,019 -1,438 Hover/Click
Sep24 240314 1189.25 1204.75 1186.00 1190.00 +0.50 6,458 14,373 +28 Hover/Click
Nov24 240314 1186.00 1199.25 1182.50 1187.00 +1.00 31,137 128,707 +2,113 Hover/Click
Jan25 240314 1195.00 1208.25 1192.25 1196.50 +1.00 3,421 13,948 +343 Hover/Click
Mar25 240314 1190.75 1203.25 1188.75 1192.75 +0.50 2,319 17,834 +485 Hover/Click
May25 240314 1193.00 1204.00 1190.50 1194.75 +0.50 779 8,088 +234 Hover/Click
Jul25 240314 1197.50 1209.00 1196.25 1200.50 +0.75 286 3,341 -1 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 353 3,832 +113 Hover/Click
Jan26 240314 1176.25 1176.25 1176.25 1176.25 unch 2 14 +1 Hover/Click
Total Volume and Open Interest 261,803 743,055 +6,323  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240314 333.20 333.20 333.20 333.20 +2.20 13 69 -81 Hover/Click
May24 240314 336.40 344.50 334.80 337.40 +1.00 75,926 221,074 -6,993 Hover/Click
Jul24 240314 340.40 347.90 339.00 341.60 +1.20 48,747 113,462 +682 Hover/Click
Aug24 240314 340.90 348.00 339.80 342.20 +1.10 11,812 28,442 +815 Hover/Click
Sep24 240314 341.50 348.10 340.60 343.10 +1.20 6,646 19,984 +300 Hover/Click
Oct24 240314 341.20 347.20 340.30 342.90 +1.30 3,740 13,813 -806 Hover/Click
Dec24 240314 344.90 350.10 343.50 346.00 +1.40 11,620 51,134 +391 Hover/Click
Jan25 240314 345.20 350.50 344.10 346.80 +1.40 1,345 5,643 +212 Hover/Click
Mar25 240314 344.70 349.10 343.00 345.80 +1.30 681 3,675 +64 Hover/Click
May25 240314 345.80 348.70 343.00 345.80 +1.20 203 1,575 +77 Hover/Click
Total Volume and Open Interest 160,844 461,672 -5,320  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240314 48.01 48.01 47.94 47.94 -0.05 61 42 -53 Hover/Click
May24 240314 48.57 49.27 48.28 48.39 -0.18 98,734 233,407 -3,802 Hover/Click
Jul24 240314 49.10 49.77 48.78 48.91 -0.19 46,518 143,960 +2,620 Hover/Click
Aug24 240314 48.93 49.63 48.66 48.77 -0.22 11,545 34,191 +1,116 Hover/Click
Sep24 240314 48.73 49.35 48.42 48.55 -0.20 6,310 21,280 +827 Hover/Click
Oct24 240314 48.43 49.01 48.13 48.29 -0.15 4,874 16,902 +785 Hover/Click
Dec24 240314 48.33 48.92 48.06 48.25 -0.15 16,837 78,176 +1,159 Hover/Click
Jan25 240314 48.37 48.92 48.08 48.27 -0.15 1,397 7,426 -19 Hover/Click
Mar25 240314 48.61 48.84 47.98 48.17 -0.19 508 5,668 +0 Hover/Click
May25 240314 48.67 48.84 48.03 48.21 -0.20 132 2,247 +4 Hover/Click
Total Volume and Open Interest 187,183 547,710 +2,677  
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 27,078 163,075 -4,212 Hover/Click
Jul24 240314 633.9 640.4 631.5 633.3 -1.5 11,285 82,330 +1,352 Hover/Click
Nov24 240314 642.0 647.4 640.4 641.6 -1.2 5,590 45,899 -978 Hover/Click
Jan25 240314 650.4 654.7 648.5 649.5 -0.9 580 3,509 +389 Hover/Click
Mar25 240314 656.1 656.6 653.0 654.3 +0.1 50 173 +28 Hover/Click
Total Volume and Open Interest 44,587 295,011 -3,417  
Corn(CBOT) Weekly Monthly
Mar24 240314 426.00 426.00 422.50 422.50 -4.00 527 77 -367 Hover/Click
May24 240314 441.00 442.25 433.00 433.75 -7.50 136,537 623,191 -3,864 Hover/Click
Jul24 240314 453.25 454.50 445.50 446.25 -7.25 72,781 348,464 +3,781 Hover/Click
Sep24 240314 460.25 462.50 454.25 455.25 -5.75 19,216 200,462 +1,093 Hover/Click
Dec24 240314 472.25 475.00 467.00 467.75 -5.25 32,290 288,068 +791 Hover/Click
Mar25 240314 484.75 487.75 479.75 480.50 -5.25 3,606 37,480 +370 Hover/Click
May25 240314 490.75 494.00 486.00 486.75 -5.25 1,040 5,890 +216 Hover/Click
Jul25 240314 493.00 496.00 488.50 489.25 -4.75 874 8,666 +436 Hover/Click
Sep25 240314 482.00 484.50 479.25 479.75 -2.50 35 1,254 +13 Hover/Click
Dec25 240314 483.75 486.00 480.75 481.75 -2.25 506 17,016 +164 Hover/Click
Total Volume and Open Interest 267,482 1,532,171 +2,634  
Wheat(CBOT) Weekly Monthly
Mar24 240314 519.50 519.50 519.50 519.50 -12.75 40 27 +2 Hover/Click
May24 240314 542.75 543.00 528.25 532.25 -12.00 62,617 196,633 -1,572 Hover/Click
Jul24 240314 557.00 557.00 543.50 547.25 -11.00 32,424 111,396 +872 Hover/Click
Sep24 240314 571.25 571.25 559.50 562.50 -10.00 14,252 40,121 +800 Hover/Click
Dec24 240314 590.25 590.50 580.25 583.00 -8.75 5,581 37,470 +343 Hover/Click
Mar25 240314 608.00 608.00 598.25 601.25 -7.50 1,278 7,029 +120 Hover/Click
Total Volume and Open Interest 116,683 396,389 +513  
Wheat(KCBT) Weekly Monthly
Mar24 240314 613.50 613.50 613.50 613.50 unch 18 3 -16 Hover/Click
May24 240314 586.75 586.75 570.75 574.75 -12.75 27,809 116,107 -1,743 Hover/Click
Jul24 240314 577.75 578.25 564.50 568.00 -11.50 18,195 80,955 -262 Hover/Click
Sep24 240314 588.25 588.25 573.75 577.00 -11.25 7,571 33,840 -896 Hover/Click
Dec24 240314 601.00 601.25 590.75 593.50 -11.00 3,741 29,958 +305 Hover/Click
Mar25 240314 615.50 615.50 605.75 608.25 -10.75 462 2,285 +218 Hover/Click
May25 240314 619.00 620.00 615.50 617.00 -10.50 35 720 +9 Hover/Click
Total Volume and Open Interest 57,859 264,243 -2,384  
Wheat(MGE) Weekly Monthly
Mar24 240314 658.50 658.50 658.50 658.50 -28.00 6 3 +3 Hover/Click
May24 240314 663.25 663.25 653.00 655.25 -8.25 5,114 39,132 -380 Hover/Click
Jul24 240314 665.50 665.75 658.00 660.50 -7.00 1,924 14,472 -55 Hover/Click
Sep24 240314 670.25 671.50 663.75 665.75 -6.75 1,129 6,953 -34 Hover/Click
Dec24 240314 684.50 684.50 677.75 680.00 -6.50 68 3,583 +11 Hover/Click
Mar25 240314 699.50 699.50 689.50 693.00 -6.00 8 219 +7 Hover/Click
Total Volume and Open Interest 8,256 64,402 -442  
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 -1.50 458 2,430 -21 Hover/Click
Jul24 240314 365.25 369.25 362.00 363.75 -1.50 48 354 +21 Hover/Click
Sep24 240314 356.50 356.50 356.50 356.50 -1.50 0 10 +0 Hover/Click
Total Volume and Open Interest 507 2,975 +0  
Rough Rice(CBOT) Weekly Monthly
Mar24 240314 17.53 17.53 17.53 17.53 -0.08 35 48 +12 Hover/Click
May24 240314 17.97 18.00 17.85 17.86 -0.11 437 8,881 -73 Hover/Click
Jul24 240314 18.08 18.09 18.07 18.09 -0.08 27 572 +18 Hover/Click
Sep24 240314 14.55 14.61 14.55 14.59 unch 57 2,107 +8 Hover/Click
Total Volume and Open Interest 556 11,694 -35  
Live Cattle(CME) Weekly Monthly
Apr24 240314 189.450 190.285 186.785 186.950 -2.985 30,452 96,437 -6,793 Hover/Click
Jun24 240314 185.650 186.630 183.150 183.380 -2.670 26,079 95,326 +4,338 Hover/Click
Aug24 240314 183.850 184.785 181.880 182.100 -2.280 12,093 50,907 +1,566 Hover/Click
Oct24 240314 186.785 187.535 184.735 185.150 -1.980 4,229 34,011 +692 Hover/Click
Dec24 240314 190.700 191.630 188.900 189.250 -1.850 2,562 20,176 +517 Hover/Click
Feb25 240314 194.350 194.850 192.080 192.400 -1.900 643 8,424 +89 Hover/Click
Total Volume and Open Interest 76,839 313,505 +563  
Feeder Cattle(CME) Weekly Monthly
Mar24 240314 250.300 251.630 246.535 247.485 -2.800 1,050 5,078 -209 Hover/Click
Apr24 240314 256.000 256.900 250.785 251.185 -4.665 6,196 13,954 -1,245 Hover/Click
May24 240314 258.630 259.880 254.250 254.830 -3.770 5,129 16,599 +853 Hover/Click
Aug24 240314 270.350 271.500 266.300 266.630 -3.720 1,836 11,057 +197 Hover/Click
Sep24 240314 271.550 272.585 267.600 267.775 -3.810 634 3,421 +11 Hover/Click
Oct24 240314 272.450 273.335 268.150 268.350 -4.000 591 3,831 -24 Hover/Click
Nov24 240314 271.850 273.000 267.550 267.730 -4.295 336 2,479 +88 Hover/Click
Total Volume and Open Interest 15,844 57,686 -316  
Lean Hogs(CME) Weekly Monthly
Apr24 240314 84.800 85.300 84.350 85.030 +0.150 38,030 48,073 -8,797 Hover/Click
May24 240314 91.850 91.900 91.230 91.600 -0.250 470 5,952 +285  
Jun24 240314 101.700 101.950 100.900 101.430 -0.300 26,727 77,932 +6,648 Hover/Click
Jul24 240314 103.600 103.880 103.050 103.500 -0.230 6,786 32,590 +630 Hover/Click
Aug24 240314 102.300 102.530 101.800 102.330 -0.100 8,237 32,440 +203 Hover/Click
Oct24 240314 86.630 86.730 86.280 86.430 -0.170 7,220 33,491 +1,669 Hover/Click
Dec24 240314 77.480 77.580 77.300 77.480 +0.050 4,093 20,744 +384 Hover/Click
Feb25 240314 80.180 80.350 80.100 80.300 +0.120 656 3,897 +78 Hover/Click
Total Volume and Open Interest 92,346 256,733 +1,178  
Class III Milk(CME) Weekly Monthly
Mar24 240314 16.49 16.50 16.44 16.47 -0.05 159 4,150 +1 Hover/Click
Apr24 240314 16.26 16.60 16.14 16.25 +0.06 614 6,509 +103 Hover/Click
May24 240314 17.06 17.13 16.65 16.76 -0.01 222 3,537 +32 Hover/Click
Jun24 240314 17.60 17.90 17.45 17.56 +0.05 131 2,148 +47 Hover/Click
Jul24 240314 18.16 18.35 18.00 18.15 +0.05 35 1,316 -14 Hover/Click
Aug24 240314 18.47 18.60 18.39 18.45 +0.10 4 1,248 -1 Hover/Click
Sep24 240314 18.66 18.87 18.65 18.65 +0.08 5 1,049 +3 Hover/Click
Oct24 240314 18.69 18.85 18.55 18.55 +0.05 2 866 +0 Hover/Click
Nov24 240314 18.60 18.60 18.46 18.50 +0.15 0 962 +0 Hover/Click
Dec24 240314 18.20 18.34 18.20 18.27 +0.19 2 841 +2 Hover/Click
Jan25 240314 18.09 18.09 18.09 18.09 +0.09 5 275 +5 Hover/Click
Feb25 240314 18.00 18.00 18.00 18.00 unch 5 213 +5 Hover/Click
Mar25 240314 18.00 18.00 18.00 18.00 unch 5 223 +5 Hover/Click
Total Volume and Open Interest 1,189 23,610 +188  
Cocoa(ICE) Weekly Monthly
Mar24 240313 8034 8034 8034 8034 -14 0 8 +0 Hover/Click
May24 240314 7185 7715 7063 7405 +370 25,437 79,514 -786 Hover/Click
Jul24 240314 6570 7021 6491 6759 +277 14,290 47,196 -899 Hover/Click
Sep24 240314 6001 6330 5947 6097 +157 13,902 31,967 +128 Hover/Click
Dec24 240314 5562 5745 5474 5484 -16 6,239 31,029 +939 Hover/Click
Mar25 240314 5240 5348 5111 5118 -81 1,866 13,729 +528 Hover/Click
May25 240314 5022 5094 4875 4881 -110 579 4,153 +2 Hover/Click
Total Volume and Open Interest 62,641 210,691 -26  
Coffee "C"(ICE) Weekly Monthly
Mar24 240314 190.00 191.35 189.05 191.35 -0.30 5 259 -3 Hover/Click
May24 240314 183.00 184.20 181.25 183.85 +1.20 14,579 100,675 -155 Hover/Click
Jul24 240314 181.45 182.55 179.85 182.25 +1.00 9,525 54,024 +589 Hover/Click
Sep24 240314 181.20 182.20 179.60 181.85 +0.90 4,234 28,853 +590 Hover/Click
Dec24 240314 181.10 181.90 179.35 181.60 +0.80 1,967 20,409 +52 Hover/Click
Mar25 240314 180.40 182.00 179.60 181.80 +0.75 324 7,685 +3 Hover/Click
Total Volume and Open Interest 30,809 215,929 +1,140  
Orange Juice(ICE) Weekly Monthly
May24 240314 365.00 366.50 356.80 360.55 -3.65 983 6,302 -80 Hover/Click
Jul24 240314 361.30 362.00 356.15 356.95 -3.35 156 1,110 +23 Hover/Click
Sep24 240314 358.50 358.50 354.10 354.10 -2.90 83 505 +48 Hover/Click
Nov24 240314 354.60 354.60 349.90 349.90 -2.55 6 14 +0 Hover/Click
Jan25 240314 345.00 345.00 343.45 343.45 -2.55 1 43 +0 Hover/Click
Mar25 240314 338.85 338.85 338.85 338.85 -2.55 0 1 +0 Hover/Click
Total Volume and Open Interest 1,229 7,976 -9  
Sugar #11(ICE) Weekly Monthly
May24 240314 22.00 22.23 21.66 21.77 -0.16 51,476 284,056 -5,178 Hover/Click
Jul24 240314 21.68 21.92 21.41 21.51 -0.16 33,323 196,457 -2,108 Hover/Click
Oct24 240314 21.63 21.82 21.39 21.50 -0.11 22,368 141,791 +1,005 Hover/Click
Mar25 240314 21.74 21.92 21.52 21.65 -0.09 15,919 88,444 +4,669 Hover/Click
May25 240314 21.03 21.19 20.78 20.92 -0.11 2,521 38,389 +244 Hover/Click
Jul25 240314 20.53 20.65 20.31 20.44 -0.09 2,264 26,748 +712 Hover/Click
Oct25 240314 20.34 20.46 20.16 20.27 -0.08 752 23,256 +202 Hover/Click
Mar26 240314 20.39 20.39 20.26 20.33 -0.06 126 10,073 +14 Hover/Click
Total Volume and Open Interest 128,775 819,781 -434  
London Cocoa(LCE) Weekly Monthly
Mar24 240313 6157 6157 5901 6088 -81 911 7,960 -362 Hover/Click
May24 240314 5773 6275 5773 6137 +377 12,939 55,654 -1,561 Hover/Click
Jul24 240314 5243 5657 5243 5480 +255 11,638 46,564 +379 Hover/Click
Sep24 240314 4842 5084 4835 4943 +136 5,428 43,169 +661 Hover/Click
Dec24 240314 4444 4575 4420 4439 +12 5,837 45,514 +820 Hover/Click
Mar25 240314 4229 4300 4169 4184 -26 3,892 44,939 -907 Hover/Click
May25 240314 4064 4094 3978 3997 -27 1,565 5,911 +53 Hover/Click
Total Volume and Open Interest 43,228 253,431 -399  
London Sugar(LCE) Weekly Monthly
May24 240314 617.40 622.50 612.50 614.80 +0.20 6,473 38,233 -1,023 Hover/Click
Aug24 240314 600.10 605.70 596.20 599.20 +1.00 3,356 16,425 +2 Hover/Click
Oct24 240314 589.30 594.20 586.30 589.50 +1.10 2,404 8,329 -78 Hover/Click
Dec24 240314 585.00 588.50 581.10 584.20 unch 2,117 6,536 +564 Hover/Click
Mar25 240314 580.00 582.90 576.90 579.80 -0.50 2,758 7,185 +1,409 Hover/Click
Total Volume and Open Interest 17,319 80,050 +903  
Cotton(ICE) Weekly Monthly
May24 240314 95.05 95.54 93.20 93.48 -1.42 20,011 126,092 -1,242 Hover/Click
Jul24 240314 94.50 94.92 93.00 93.26 -1.08 11,830 70,378 +485 Hover/Click
Oct24 240314 86.51 86.55 86.50 86.55 -0.95 4 71 +4 Hover/Click
Dec24 240314 84.00 84.15 83.15 83.43 -0.53 6,524 69,146 +1,673 Hover/Click
Mar25 240314 84.56 84.56 83.89 84.27 -0.25 788 6,119 +222 Hover/Click
May25 240314 84.40 84.67 84.24 84.67 -0.16 205 1,327 +25 Hover/Click
Total Volume and Open Interest 39,576 274,927 +1,254  
Crude Oil(NYM) Weekly Monthly
Apr24 240314 79.63 81.62 79.57 81.26 +1.54 309,922 173,984 -20,607 Hover/Click
May24 240314 79.23 81.03 79.15 80.73 +1.43 178,797 278,248 +17,345 Hover/Click
Jun24 240314 78.73 80.41 78.68 80.19 +1.35 127,270 194,309 +610 Hover/Click
Jul24 240314 78.15 79.75 78.15 79.57 +1.26 52,475 144,929 +9,955 Hover/Click
Aug24 240314 77.53 79.01 77.52 78.88 +1.18 24,680 63,799 +1,253 Hover/Click
Sep24 240314 76.86 78.26 76.86 78.16 +1.14 36,748 104,891 -3,304 Hover/Click
Oct24 240314 76.25 77.51 76.25 77.45 +1.10 10,349 56,938 +1,294 Hover/Click
Nov24 240314 75.69 76.80 75.68 76.79 +1.06 8,424 44,151 -1,182 Hover/Click
Dec24 240314 75.03 76.18 75.03 76.15 +1.01 47,628 186,233 +1,851 Hover/Click
Jan25 240314 74.48 75.54 74.48 75.54 +0.97 9,346 40,056 +2,821 Hover/Click
Feb25 240314 74.20 75.00 74.04 74.98 +0.92 5,971 25,911 +45 Hover/Click
Mar25 240314 73.64 74.50 73.58 74.50 +0.90 8,924 32,812 -5,929 Hover/Click
Apr25 240314 73.53 74.03 73.53 74.03 +0.86 3,371 20,693 +160 Hover/Click
May25 240314 73.61 73.61 73.61 73.61 +0.83 266 11,270 +35 Hover/Click
Jun25 240314 72.47 73.22 72.39 73.21 +0.79 7,693 80,421 +395 Hover/Click
Jul25 240314 72.77 72.77 72.77 72.77 +0.75 220 14,187 +1 Hover/Click
Total Volume and Open Interest 850,634 1,718,985 +4,923  
e-miNY Crude Oil(NYM)
Apr24 240314 79.575 81.625 79.575 81.250 +1.525 7,061 1,983 -98  
May24 240314 79.200 81.025 79.150 80.750 +1.450 1,316 266 +28  
Jun24 240314 78.675 80.425 78.675 80.200 +1.350 96 196 +12  
Jul24 240314 78.350 79.725 78.175 79.575 +1.275 6 34 +0  
Aug24 240314 78.275 78.900 77.575 78.875 +1.175 15 60 +0  
Sep24 240314 78.150 78.150 76.900 78.150 +1.125 3 72 -1  
Oct24 240314 77.450 77.450 76.250 77.450 +1.100 0 10 +0  
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 73 164 -28  
Jan25 240314 75.550 75.550 75.550 75.550 +0.975 3 3 +1  
Total Volume and Open Interest 8,581 2,829 -87  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240314 269.49 272.60 268.75 270.88 +2.37 58,212 67,023 -5,219 Hover/Click
May24 240314 266.40 269.41 265.70 268.57 +3.02 55,935 67,649 +5,940 Hover/Click
Jun24 240314 263.02 266.52 262.96 266.10 +3.41 36,613 51,225 -116 Hover/Click
Jul24 240314 261.50 265.06 261.50 264.76 +3.46 12,405 21,277 +303 Hover/Click
Aug24 240314 260.88 264.16 260.88 263.96 +3.44 4,699 19,672 +251 Hover/Click
Sep24 240314 261.35 263.94 261.12 263.80 +3.40 6,521 17,734 +843 Hover/Click
Oct24 240314 261.85 263.60 261.26 263.53 +3.38 1,770 10,422 -116 Hover/Click
Nov24 240314 260.79 262.71 260.60 262.60 +3.32 1,629 9,652 +413 Hover/Click
Dec24 240314 257.85 260.99 257.61 260.95 +3.29 5,209 23,567 -132 Hover/Click
Jan25 240314 256.72 259.65 256.41 259.65 +3.30 517 5,832 -71 Hover/Click
Feb25 240314 255.85 257.95 255.85 257.95 +3.32 334 1,783 +99 Hover/Click
Mar25 240314 253.80 255.92 253.80 255.81 +3.33 705 2,541 -26 Hover/Click
Apr25 240314 251.60 253.15 251.14 253.15 +3.34 344 2,299 +135 Hover/Click
May25 240314 249.30 251.11 249.08 251.11 +3.26 149 935 -3 Hover/Click
Total Volume and Open Interest 185,647 311,436 +2,403  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240314 266.01 270.55 265.48 270.33 +4.18 53,065 77,677 -4,771 Hover/Click
May24 240314 264.96 269.47 264.64 269.26 +3.92 56,080 88,003 +4,633 Hover/Click
Jun24 240314 261.16 265.77 261.05 265.56 +3.74 28,172 57,367 +1,022 Hover/Click
Jul24 240314 257.21 261.11 256.60 260.90 +3.61 13,216 36,418 -131 Hover/Click
Aug24 240314 252.15 255.83 251.74 255.63 +3.43 6,580 24,355 +891 Hover/Click
Sep24 240314 245.87 249.26 245.39 249.09 +3.21 9,301 29,327 -882 Hover/Click
Oct24 240314 225.14 228.03 225.14 227.85 +2.61 5,135 12,739 +19 Hover/Click
Nov24 240314 218.70 221.40 218.42 221.03 +2.24 4,287 12,990 +1,389 Hover/Click
Dec24 240314 213.44 216.41 213.26 215.96 +2.24 3,339 21,982 +802 Hover/Click
Jan25 240314 211.41 213.39 211.41 213.01 +2.17 361 6,304 -10 Hover/Click
Total Volume and Open Interest 179,978 378,997 +3,057  
e-miNY RBOB Gasoline(NYM)
Apr24 240314 270.30 270.33 270.30 270.33 +4.18 0 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 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240314 1.668 1.767 1.643 1.741 +0.083 199,589 172,026 -20,260 Hover/Click
May24 240314 1.791 1.884 1.761 1.862 +0.078 169,857 349,384 +22,550 Hover/Click
Jun24 240314 2.064 2.138 2.034 2.123 +0.068 53,912 90,901 +115 Hover/Click
Jul24 240314 2.386 2.460 2.366 2.449 +0.067 56,663 139,094 +8,044 Hover/Click
Aug24 240314 2.479 2.555 2.456 2.543 +0.073 23,102 55,784 +1,863 Hover/Click
Sep24 240314 2.481 2.558 2.459 2.546 +0.075 28,251 118,184 +2,957 Hover/Click
Oct24 240314 2.565 2.639 2.544 2.628 +0.074 31,202 115,710 +461 Hover/Click
Nov24 240314 2.963 3.031 2.936 3.021 +0.074 7,460 48,614 -301 Hover/Click
Dec24 240314 3.447 3.523 3.431 3.517 +0.073 7,552 53,778 +486 Hover/Click
Jan25 240314 3.742 3.800 3.715 3.796 +0.066 9,638 75,845 -1,280 Hover/Click
Feb25 240314 3.556 3.617 3.539 3.613 +0.061 4,574 37,713 -386 Hover/Click
Mar25 240314 3.212 3.255 3.194 3.252 +0.049 9,551 73,298 +387 Hover/Click
Apr25 240314 3.010 3.043 2.994 3.040 +0.040 7,395 58,264 +882 Hover/Click
May25 240314 3.039 3.070 3.032 3.069 +0.034 1,381 22,968 +81 Hover/Click
Jun25 240314 3.206 3.232 3.202 3.231 +0.029 774 10,044 +11 Hover/Click
Jul25 240314 3.382 3.403 3.370 3.400 +0.023 713 17,897 +215 Hover/Click
Total Volume and Open Interest 615,577 1,595,652 +15,882  
Brent Crude Oil(ICE) Weekly Monthly
May24 240314 84.04 85.69 83.98 85.42 +1.39 320,254 452,565 -13,427 Hover/Click
Jun24 240314 83.41 84.96 83.36 84.74 +1.30 234,935 406,918 +12,488 Hover/Click
Jul24 240314 82.76 84.21 82.72 84.03 +1.22 114,453 230,325 +10,870 Hover/Click
Aug24 240314 82.11 83.47 82.06 83.33 +1.17 49,757 142,770 +7,316 Hover/Click
Sep24 240314 81.45 82.72 81.39 82.62 +1.12 45,616 145,911 +1,882 Hover/Click
Oct24 240314 80.77 82.01 80.77 81.93 +1.08 19,389 89,425 -488 Hover/Click
Nov24 240314 80.18 81.33 80.18 81.28 +1.03 13,891 63,521 -1,046 Hover/Click
Dec24 240314 79.64 80.74 79.61 80.68 +0.99 61,376 232,825 +1,263 Hover/Click
Jan25 240314 79.19 80.15 79.13 80.10 +0.95 7,073 48,233 +370 Hover/Click
Feb25 240314 78.70 79.59 78.65 79.57 +0.92 4,089 45,288 +269 Hover/Click
Mar25 240314 78.28 79.14 78.22 79.10 +0.87 5,979 32,583 -54 Hover/Click
Apr25 240314 77.89 78.70 77.83 78.67 +0.83 1,050 22,321 +310 Hover/Click
May25 240314 78.26 78.26 78.26 78.26 +0.80 1,204 23,235 +536 Hover/Click
Jun25 240314 77.12 77.93 77.08 77.90 +0.77 7,896 76,197 +456 Hover/Click
Total Volume and Open Interest 903,514 2,275,907 +21,258  
Gas Oil(ICE) Weekly Monthly
Apr24 240314 827.25 839.00 826.50 830.75 +9.50 114,070 174,516 -10,014 Hover/Click
May24 240314 812.00 823.50 812.00 817.50 +11.00 98,100 141,287 +6,961 Hover/Click
Jun24 240314 801.00 811.00 800.75 806.50 +11.25 62,669 105,757 +2,196 Hover/Click
Jul24 240314 794.00 803.50 793.50 799.50 +11.00 20,721 49,134 +618 Hover/Click
Aug24 240314 789.00 799.00 789.00 795.00 +10.75 11,111 44,623 +944 Hover/Click
Sep24 240314 787.00 796.00 786.25 792.00 +10.50 14,130 62,195 +2,106 Hover/Click
Oct24 240314 785.00 793.25 784.50 789.50 +10.25 3,270 38,737 -352 Hover/Click
Nov24 240314 778.25 786.75 778.00 783.25 +10.00 2,447 25,297 +628 Hover/Click
Dec24 240314 770.25 778.75 769.25 775.00 +9.50 17,562 82,696 +522 Hover/Click
Total Volume and Open Interest 349,077 809,423 +1,547  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240314 79.74 81.61 79.65 81.26 +1.54 29,713 47,718 -8,007 Hover/Click
May24 240314 79.30 81.01 79.24 80.74 +1.44 65,098 93,421 +4,891 Hover/Click
Jun24 240314 78.79 80.38 78.79 80.19 +1.35 69,983 92,859 +812 Hover/Click
Jul24 240314 78.24 79.70 78.24 79.57 +1.26 40,218 45,094 +259 Hover/Click
Aug24 240314 77.66 78.97 77.66 78.88 +1.18 20,180 21,768 +90 Hover/Click
Sep24 240314 77.18 78.22 77.13 78.16 +1.14 11,897 42,570 +432 Hover/Click
Oct24 240314 76.50 77.48 76.50 77.45 +1.10 1,609 14,549 -37 Hover/Click
Nov24 240314 76.00 76.79 76.00 76.79 +1.06 513 13,809 +10 Hover/Click
Dec24 240314 75.14 76.15 75.14 76.15 +1.01 9,163 87,727 +1,008 Hover/Click
Jan25 240314 75.00 75.54 75.00 75.54 +0.97 465 8,665 +106 Hover/Click
Feb25 240314 74.48 74.99 74.48 74.99 +0.93 163 3,938 -38 Hover/Click
Mar25 240314 74.41 74.50 74.41 74.50 +0.90 293 5,736 +56 Hover/Click
Apr25 240314 74.03 74.03 74.03 74.03 +0.86 84 3,146 +5 Hover/Click
May25 240314 73.61 73.61 73.61 73.61 +0.83 163 3,587 -100 Hover/Click
Jun25 240314 72.77 73.21 72.77 73.21 +0.79 1,205 19,358 +78 Hover/Click
Jul25 240314 72.77 72.77 72.77 72.77 +0.75 15 3,619 +0 Hover/Click
Total Volume and Open Interest 253,039 586,254 -335  
US Dollar Index(ICE) Weekly Monthly
Mar24 240314 102.745 103.385 102.725 103.342 +0.577 15,464 16,526 -1,369 Hover/Click
Jun24 240314 102.370 103.030 102.355 102.993 +0.592 7,336 9,819 +1,720 Hover/Click
Sep24 240314 102.105 102.680 102.080 102.640 +0.595 4 20 +1 Hover/Click
Total Volume and Open Interest 22,804 26,365 +352  
Australian Dollar(CME) Weekly Monthly
Mar24 240314 66.22 66.32 65.70 65.82 -0.45 140,088 146,514 -34,919 Hover/Click
Jun24 240314 66.40 66.50 65.87 66.00 -0.44 59,219 81,937 +36,924 Hover/Click
Sep24 240314 66.48 66.64 66.08 66.15 -0.45 17 256 -3 Hover/Click
Total Volume and Open Interest 199,498 229,723 +2,033  
British Pound(CME) Weekly Monthly
Mar24 240314 128.00 128.23 127.30 127.50 -0.45 190,611 164,095 -32,362 Hover/Click
Jun24 240314 128.06 128.30 127.37 127.57 -0.45 86,896 107,727 +49,285 Hover/Click
Sep24 240314 128.02 128.35 127.59 127.63 -0.45 49 2,489 -48 Hover/Click
Total Volume and Open Interest 278,343 277,702 +16,896  
Canadian Dollar(CME) Weekly Monthly
Mar24 240314 74.25 74.30 73.85 73.90 -0.36 126,718 133,850 -18,813 Hover/Click
Jun24 240314 74.35 74.40 73.95 73.99 -0.37 49,747 55,218 +24,010 Hover/Click
Sep24 240314 74.26 74.47 74.09 74.09 -0.36 164 2,521 +101 Hover/Click
Dec24 240314 74.54 74.55 74.17 74.17 -0.37 31 970 +27 Hover/Click
Total Volume and Open Interest 176,791 193,223 +5,367  
Japanese Yen(CME) Weekly Monthly
Mar24 240314 67.75 67.86 67.43 67.46 -0.28 275,513 199,780 -31,493 Hover/Click
Jun24 240314 68.70 68.81 68.38 68.40 -0.29 113,639 122,920 +40,643 Hover/Click
Sep24 240314 69.55 69.69 69.31 69.32 -0.29 89 774 +30 Hover/Click
Total Volume and Open Interest 391,304 325,675 +9,544  
Swiss Franc(CME) Weekly Monthly
Mar24 240314 113.84 113.89 113.13 113.17 -0.74 44,778 58,084 -6,072 Hover/Click
Jun24 240314 114.95 114.99 114.23 114.27 -0.75 26,357 23,756 +13,271 Hover/Click
Sep24 240314 116.11 116.11 115.35 115.35 -0.79 330 412 +323 Hover/Click
Total Volume and Open Interest 71,465 82,442 +7,522  
EuroFX(CME) Weekly Monthly
Mar24 240314 109.50 109.56 108.82 108.86 -0.68 343,086 469,580 -106,051 Hover/Click
Jun24 240314 109.93 109.97 109.22 109.27 -0.68 172,795 240,714 +98,255 Hover/Click
Sep24 240314 110.31 110.40 109.67 109.70 -0.68 53 1,955 +9 Hover/Click
Total Volume and Open Interest 516,782 717,720 -7,767  
Mexican Peso(CME) Weekly Monthly
Mar24 240314 599.63 600.75 597.63 598.50 -0.25 143,512 166,454 -39,588 Hover/Click
Jun24 240314 591.25 592.25 589.13 590.13 -0.38 100,924 163,443 +60,088 Hover/Click
Total Volume and Open Interest 244,488 330,046 +20,534  
Brazilian Real(CME) Weekly Monthly
Apr24 240314 200.45 201.60 200.00 200.10 -0.85 13,551 49,201 +69  
May24 240314 200.00 200.95 199.45 199.55 -0.85 22 160 +14  
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 13,573 49,361 +83  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240314 120~130 120~130 118~230 118~230 -1~170 920 17,892 -835 Hover/Click
Jun24 240314 120~120 120~140 118~220 118~230 -1~170 433,884 1,480,092 +3,844 Hover/Click
Sep24 240314 120~000 120~110 118~240 118~240 -1~170 14 139 +4 Hover/Click
Total Volume and Open Interest 434,818 1,498,123 +3,013  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240314 110~130 110~155 109~235 109~235 -0~215 3,615 1,834 -298 Hover/Click
Jun24 240314 110~290 110~305 110~060 110~065 -0~235 2,143,179 4,250,898 -42,580 Hover/Click
Sep24 240314 111~135 111~140 110~205 110~205 -0~225 50 366 +16 Hover/Click
Total Volume and Open Interest 2,146,844 4,253,098 -42,862  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240314 106~254 106~270 106~124 106~124 -0~134 2,206 4,217 -350 Hover/Click
Jun24 240314 107~040 107~052 106~220 106~226 -0~150 1,451,363 5,853,108 +14,546 Hover/Click
Sep24 240314 107~014 107~014 107~014 107~014 -0~150       Hover/Click
Total Volume and Open Interest 1,453,569 5,857,325 +14,196  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240314 102~002 102~017 101~306 102~000 -0~023 1,533 554 +23 Hover/Click
Jun24 240314 102~105 102~114 102~063 102~067 -0~046 1,024,764 3,636,566 +19,184 Hover/Click
Sep24 240314 102~253 102~253 102~253 102~253 -0~046 0 11 +0 Hover/Click
Total Volume and Open Interest 1,026,297 3,637,131 +19,207  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240314 94.795 94.800 94.790 94.795 unch 84,802 199,359 +7,144  
Jun24 240314 94.980 95.010 94.970 94.980 -0.005 126,347 262,413 +25  
Sep24 240314 95.240 95.280 95.215 95.225 -0.020 106,040 210,416 +2,836  
Dec24 240314 95.515 95.565 95.480 95.490 -0.040 145,722 292,810 -5,864  
Mar25 240314 95.765 95.815 95.710 95.720 -0.060 80,408 177,896 -7,099  
Jun25 240314 95.970 96.005 95.885 95.905 -0.075 76,641 154,324 +4,340  
Sep25 240314 96.115 96.150 96.020 96.045 -0.085 48,311 117,636 -2,227  
Dec25 240314 96.220 96.260 96.125 96.150 -0.090 44,228 155,428 -847  
Mar26 240314 96.305 96.330 96.200 96.225 -0.090 21,597 105,161 +417  
Jun26 240314 96.355 96.390 96.260 96.285 -0.090 12,969 67,483 +1,672  
Sep26 240314 96.395 96.430 96.300 96.330 -0.085 13,782 49,093 +1,217  
Dec26 240314 96.420 96.465 96.335 96.365 -0.080 13,893 53,490 -354  
Mar27 240314 96.445 96.495 96.370 96.395 -0.075 8,285 40,153 +1,349  
Jun27 240314 96.470 96.510 96.390 96.415 -0.075 9,747 30,458 +1,733  
Sep27 240314 96.470 96.505 96.395 96.425 -0.075 3,571 21,131 -353  
Dec27 240314 96.465 96.515 96.395 96.425 -0.075 4,399 22,903 +638  
Mar28 240314 96.475 96.515 96.395 96.425 -0.070 3,484 9,776 -188  
Jun28 240314 96.470 96.505 96.390 96.420 -0.070 2,134 5,732 -7  
Total Volume and Open Interest 808,540 2,170,311 +4,561  
Ultra T-Bond(CBOT)
Mar24 240314 126~25 127~03 124~27 124~28 -1~30 2,382 8,800 -1,614  
Jun24 240314 128~25 128~28 126~14 126~15 -2~03 321,190 1,579,696 +1,194  
Sep24 240314 127~15 127~21 127~15 127~21 -2~03 1 1 +1  
Total Volume and Open Interest 323,573 1,588,497 -419  
Ultra 10-Yr T-Note(CBOT)
Mar24 240314 114~190 114~200 113~205 113~210 -0~300 56 2,941 -6,019  
Jun24 240314 114~230 114~240 113~230 113~240 -0~305 577,326 2,034,933 -1,938  
Sep24 240314 114~030 114~030 114~030 114~030 -0~305        
Total Volume and Open Interest 577,382 2,037,874 -7,957  
30 Day Federal Funds(CBOT)
Mar24 240314 94.673 94.673 94.670 94.670 unch 9,234 233,293 +3,355  
Apr24 240314 94.675 94.675 94.670 94.675 unch 101,730 487,254 -16,445  
May24 240314 94.700 94.705 94.695 94.695 -0.005 292,473 433,736 +47,822  
Jun24 240314 94.790 94.800 94.775 94.780 -0.015 63,621 79,874 +13,543  
Jul24 240314 94.850 94.860 94.835 94.835 -0.020 169,825 234,924 +38,274  
Aug24 240314 94.975 94.985 94.950 94.955 -0.030 60,794 138,799 +10,514  
Total Volume and Open Interest 753,959 1,795,770 +98,537  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240314 145.42 145.45 145.14 145.22 -0.23 2,553 11,417 +636 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 3,756 11,417 -1,673  
Euro-Buxl(EUREX)
Jun24 240314 133.70 134.10 132.26 132.46 -1.60 104,362 216,887 -4,481  
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 104,362 216,887 -4,481  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240314 132.57 132.78 131.86 132.01 -0.72 962,511 1,351,769 +54,904 Hover/Click
Sep24 240314 133.43 133.43 132.87 132.87 -0.69 2 38 -36 Hover/Click
Dec24 240314 132.56 132.56 132.56 132.56 -0.64       Hover/Click
Total Volume and Open Interest 962,513 1,351,807 +54,868  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240314 117.87 117.98 117.49 117.58 -0.36 837,734 1,381,055 +29,268 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 837,734 1,381,056 +29,268  
Euro-Schatz(EUREX)
Jun24 240314 105.66 105.70 105.58 105.60 -0.08 786,950 2,172,705 +93,392  
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 786,950 2,172,705 +93,392  
3-Mth Euribor(EUREX)
Mar24 240314 96.070 96.075 96.070 96.075 unch 477 2,853 -49  
Jun24 240314 96.330 96.345 96.330 96.335 -0.005 1,598 2,583 +86  
Sep24 240314 96.675 96.690 96.660 96.670 -0.010 4,242 2,665 -15  
Total Volume and Open Interest 130,788 23,099 +638  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240314 98~08 98~19 98~06 98~19 -0~21 21 19 -43 Hover/Click
Jun24 240314 98~31 99~11 98~09 98~14 -0~24 367,449 605,244 +18,333 Hover/Click
Total Volume and Open Interest 367,471 605,581 +18,291  
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 240314 96.070 96.080 96.065 96.070 unch 142,507 912,863 +2,321  
Jun24 240314 96.335 96.350 96.325 96.330 -0.010 258,861 670,430 -154  
Sep24 240314 96.675 96.695 96.655 96.665 -0.015 197,596 422,353 -5,446  
Total Volume and Open Interest 1,479,264 4,828,535 +18,048  
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 240314 95.75 95.76 95.75 95.76 unch 30,726 319,732 +6,789  
Sep24 240314 95.89 95.89 95.86 95.87 -0.02 14,104 228,696 -327  
Dec24 240314 96.02 96.04 95.99 96.00 -0.02 15,189 210,209 -3,623  
Mar25 240314 96.15 96.16 96.11 96.12 -0.03 10,612 123,845 +205  
Jun25 240314 96.24 96.26 96.20 96.22 -0.02 5,639 105,056 +133  
Sep25 240314 96.32 96.33 96.28 96.29 -0.03 3,030 80,847 -821  
Dec25 240314 96.37 96.38 96.34 96.35 -0.02 3,217 77,776 -919  
Mar26 240314 96.40 96.40 96.36 96.37 -0.03 1,789 21,540 +678  
Jun26 240314 96.38 96.38 96.36 96.36 -0.03 14 2,960 +10  
Total Volume and Open Interest 84,322 1,171,805 +2,125  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240314 95.97 95.99 95.92 95.93 -0.04 600,498 845,999 -118,838  
Jun24 240314 95.97 96.00 95.92 95.93 -0.04 517,945 720,214 +396,709  
Total Volume and Open Interest 1,118,443 1,566,213 +277,871  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240314 96.35 96.36 96.31 96.32 -0.04 389,317 687,710 -42,573  
Jun24 240314 96.40 96.41 96.35 96.36 -0.04 306,573 464,412 +285,400  
Total Volume and Open Interest 695,890 1,152,122 +242,827  
Gold(CMX) Weekly Monthly
Apr24 240314 2179.5 2181.3 2157.0 2167.5 -13.3 316,254 267,887 -30,916 Hover/Click
Jun24 240314 2201.3 2202.7 2178.4 2189.1 -13.3 67,251 192,310 +16,854 Hover/Click
Aug24 240314 2221.3 2222.0 2198.6 2208.6 -13.4 3,103 28,690 +525 Hover/Click
Oct24 240314 2240.1 2240.1 2218.8 2227.7 -13.4 331 7,463 +104 Hover/Click
Dec24 240314 2258.4 2258.4 2236.5 2246.8 -13.3 666 13,674 +123 Hover/Click
Feb25 240314 2265.7 2265.7 2264.2 2265.4 -12.7 71 1,512 -24 Hover/Click
Apr25 240314 2281.3 2281.3 2281.3 2281.3 -12.7 52 712 +31 Hover/Click
Jun25 240314 2303.1 2303.1 2297.8 2297.8 -12.6 15 851 -6 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 388,868 516,057 -13,417  
Silver(CMX) Weekly Monthly
Mar24 240314 2487.5 2498.0 2487.4 2487.4 -8.5 42 299 -72 Hover/Click
May24 240314 2522.5 2537.0 2495.0 2506.0 -9.6 75,848 113,354 -1,213 Hover/Click
Jul24 240314 2546.5 2559.5 2519.0 2529.6 -9.7 4,340 15,429 +382 Hover/Click
Sep24 240314 2570.5 2575.0 2547.5 2552.2 -9.4 1,499 7,950 +93 Hover/Click
Dec24 240314 2602.0 2609.5 2575.0 2583.6 -9.8 572 6,364 +176 Hover/Click
Mar25 240314 2612.0 2613.3 2612.0 2613.3 -9.5 7 409 +0 Hover/Click
May25 240314 2631.7 2631.7 2631.7 2631.7 -9.5 0 4 +0 Hover/Click
Total Volume and Open Interest 82,619 144,534 -714  
Platinum(NYMEX) Weekly Monthly
Apr24 240314 945.6 948.0 930.1 935.7 -9.2 41,076 54,298 -4,624 Hover/Click
Jul24 240314 955.8 957.2 939.5 944.6 -9.6 6,649 26,439 +2,141 Hover/Click
Oct24 240314 963.0 963.5 948.0 953.2 -9.0 1,052 3,967 +125 Hover/Click
Jan25 240314 969.7 971.4 956.5 961.0 -8.8 182 1,331 -15 Hover/Click
Total Volume and Open Interest 48,977 86,082 -2,372  
Palladium(NYMEX) Weekly Monthly
Mar24 240314 1080.00 1080.00 1071.80 1071.80 +9.00 0 10 -1 Hover/Click
Jun24 240314 1072.00 1107.00 1062.50 1078.60 +7.60 2,644 19,795 -172 Hover/Click
Sep24 240314 1090.00 1100.00 1082.00 1086.60 +7.70 25 132 -1 Hover/Click
Total Volume and Open Interest 2,671 19,970 -173  
Copper(CMX) Weekly Monthly
Mar24 240314 405.50 405.50 401.80 403.70 -1.55 775 2,524 -229 Hover/Click
May24 240314 406.00 408.10 401.75 404.55 -1.45 81,015 129,811 +2,678 Hover/Click
Jul24 240314 407.75 409.80 403.65 406.65 -1.25 11,499 42,919 +1,012 Hover/Click
Sep24 240314 408.95 410.00 405.00 408.20 -1.05 6,758 22,720 +827 Hover/Click
Dec24 240314 410.85 411.40 407.25 409.75 -0.65 1,619 14,121 +198 Hover/Click
Total Volume and Open Interest 102,316 219,445 +4,625  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240314 39090 39244 38704 38913 -154 72,661 28,866 -15,196 Hover/Click
Jun24 240314 39555 39698 39136 39347 -174 212,484 83,474 +26,358 Hover/Click
Sep24 240314 39949 39995 39560 39652 -141 1 24 +1 Hover/Click
Dec24 240314 39600 39600 39600 39600 -146 0 2 +0 Hover/Click
Total Volume and Open Interest 285,146 112,366 +11,163  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240314 5171.50 5189.50 5124.25 5153.75 -14.25 1,211,911 794,023 -309,650 Hover/Click
Jun24 240314 5236.50 5253.50 5188.00 5218.00 -14.50 2,317,426 1,874,329 +421,218 Hover/Click
Sep24 240314 5293.00 5309.50 5244.75 5274.00 -15.00 809 5,771 +62 Hover/Click
Dec24 240314 5340.00 5352.00 5300.00 5326.50 -14.50 251 3,188 -87 Hover/Click
Total Volume and Open Interest 3,530,472 2,678,339 +111,618  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240314 18094.25 18177.75 17915.50 18024.50 -54.00 281,274 133,157 -43,432 Hover/Click
Jun24 240314 18342.00 18428.25 18161.25 18271.75 -56.75 763,543 198,138 +45,715 Hover/Click
Sep24 240314 18585.00 18642.50 18381.00 18490.50 -58.75 559 470 +140 Hover/Click
Total Volume and Open Interest 1,045,376 331,912 +2,423  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240314 2965.50 2976.30 2907.20 2928.00 -36.90 5,782 3,916 -3,516 Hover/Click
Jun24 240314 3003.10 3011.30 2940.80 2963.30 -36.20 21,420 33,973 +3,658 Hover/Click
Sep24 240314 2970.70 2970.70 2970.70 2970.70 -38.90       Hover/Click
Total Volume and Open Interest 27,202 37,889 +142  
Volatility Index(CBOE)
Mar24 240314 13.80 15.05 13.58 14.34 +0.54 114,651 102,663 -8,730  
Apr24 240314 15.02 15.97 14.85 15.40 +0.36 95,992 137,834 +11,620  
May24 240314 15.85 16.70 15.70 16.20 +0.30 28,121 57,392 +1,571  
Jun24 240314 16.50 17.22 16.38 16.82 +0.28 14,712 26,842 +1,450  
Total Volume and Open Interest 273,364 375,710 +7,658  
S & P 600(CME)
Mar24 240314 1281.10 1281.10 1273.70 1281.10 -21.10 520 199 -519  
Jun24 240314 1295.90 1321.70 1288.10 1295.90 -21.30 520 523 +520  
Total Volume and Open Interest 1,040 722 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240314 2073.70 2081.90 2016.20 2032.70 -40.00 181,371 145,574 -80,332 Hover/Click
Jun24 240314 2098.10 2106.20 2040.40 2057.00 -40.10 319,893 419,098 +91,587 Hover/Click
Sep24 240314 2119.70 2125.70 2060.50 2077.20 -39.50 1 21 +0 Hover/Click
Total Volume and Open Interest 501,265 564,693 +11,255  
Nikkei 225(CME)
Jun24 240314 38410 38740 38155 38365 -90 12,440 18,019 -259  
Sep24 240314 38440 38695 38245 38440 -90 0 1 +0  
Total Volume and Open Interest 12,440 18,020 -259  
Nikkei 225(SGX) Weekly Monthly
Jun24 240314 38410 38620 38180 38600 +245 46,668 101,577 -617  
Sep24 240314 38370 38550 38330 38550 +245 23 159 +17  
Dec24 240314 38335 38335 38335 38335 +245 200 4,780 +192  
Total Volume and Open Interest 46,945 110,589 -370  
Nikkei 225 Mini(JPX)
Jun24 240314 38445 38620 38180 38590 +240 1,073,614 235,905 +5,777  
Sep24 240314 38415 38580 38145 38550 +210 14,398 4,986 +152  
Dec24 240314 38145 38345 37930 38330 +240 1,134 3,760 -147  
Total Volume and Open Interest 1,161,239 313,880 +9,449  
Nikkei 225(JPX)
Jun24 240314 38440 38620 38180 38590 +240 78,074 204,734 -3,375  
Sep24 240314 38410 38550 38150 38550 +210 312 2,142 -47  
Dec24 240314 38210 38330 38000 38330 +240 55 39,452 +21  
Total Volume and Open Interest 78,461 265,381 -3,063  
Nikkei 225(CME) Yen
Jun24 240314 38335 38670 38080 38290 -85 38,536 45,670 +265  
Sep24 240314 38260 38585 38085 38260 -110 0 1 +0  
Dec24 240314 38515 38515 38515 38515 -105        
Total Volume and Open Interest 38,536 45,673 +265  
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 +22.0 122,401 198,835 +15,838  
Apr24 240314 8171.5 8243.0 8154.0 8186.5 +22.0 85,435 83,628 +58,337  
May24 240314 8113.0 8113.0 8113.0 8113.0 +22.0 1 1 +0  
Jun24 240314 8072.0 8121.5 8054.0 8068.0 +19.0 268 2,132 +135  
Sep24 240314 8138.5 8138.5 8138.5 8138.5 +22.0        
Dec24 240314 8180.0 8185.5 8180.0 8185.5 +22.5 1 10 +0  
Total Volume and Open Interest 208,106 284,606 +74,310  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240314 17123 17251 16898 16973 -149 152,081 123,808 -807  
Apr24 240314 17211 17312 16972 17035 -152 2,497 6,365 +1,319  
May24 240314 17180 17180 16943 16995 -125 4 278 -1  
Total Volume and Open Interest 155,505 142,535 +634  
DAX(EUREX) Weekly Monthly
Mar24 240314 17977.0 18040.0 17871.0 17940.0 -30.0 86,211 69,771 -2,644  
Jun24 240314 18266.0 18330.0 18152.0 18226.0 -40.0 39,096 42,326 +18,801  
Sep24 240314 18394.0 18394.0 18394.0 18394.0 -44.0 0 9 +0  
Total Volume and Open Interest 125,307 112,227 +16,157  
Mini-DAX(EUREX)
Mar24 240314 17976.0 18040.0 17871.0 17940.0 -30.0 36,176 14,070 +1,377  
Jun24 240314 18252.0 18332.0 18153.0 18226.0 -40.0 6,671 3,681 +2,156  
Sep24 240314 18394.0 18394.0 18394.0 18394.0 -44.0 0 1 +0  
Total Volume and Open Interest 42,847 17,756 +3,533  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240314 5006 5033 4973 4994 -10 1,819,487 2,021,746 -596,627  
Jun24 240314 4960 4988 4927 4948 -12 1,291,273 2,009,026 +665,507  
Sep24 240314 5016 5016 4967 4987 -11 1 3,603 +1  
Total Volume and Open Interest 3,110,761 4,053,532 +68,881  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240314 11750 11782 11688 11711 -27 100,708 162,902 -14,831  
Jun24 240314 11654 11689 11595 11620 -26 75,061 129,428 +51,026  
Sep24 240314 11655 11655 11655 11655 -26 12 55 +12  
Total Volume and Open Interest 175,789 292,556 +36,215  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240314 7779.00 7781.50 7709.50 7742.00 -30.00 397,549 162,147 -192,139  
Jun24 240314 7815.00 7815.50 7740.50 7772.00 -33.00 302,510 439,397 +186,746  
Sep24 240314 7794.00 7794.00 7794.00 7794.00 -33.00 0 96 +0  
Total Volume and Open Interest 700,059 602,205 -5,393  
SPI 200(SFE) Weekly Monthly
Mar24 240314 7734.0 7767.0 7707.0 7721.0 -16.0 50,332 288,973 -3,802  
Jun24 240314 7784.0 7813.0 7758.0 7771.0 -18.0 5,075 5,646 +3,875  
Sep24 240314 7738.0 7738.0 7738.0 7738.0 -18.0 0 1 +0  
Total Volume and Open Interest 55,407 294,664 +73  
FTSE MIB(ISE)
Mar24 240314 33965.00 34025.00 33665.00 33801.00 -106.00 40,192 96,932 -19,388  
Jun24 240314 33445.00 33505.00 33105.00 33276.00 -116.00 29,014 83,364 +35,468  
Sep24 240314 33391.00 33391.00 33391.00 33391.00 -123.00 0 5 +0  
Total Volume and Open Interest 69,206 180,301 +16,080  
KOSPI 200(KFE)
Mar24 240314 363.55 366.70 363.30 366.35 +2.80 192,395 190,645 -75,757  
Jun24 240314 365.00 368.40 364.75 368.40 +3.40 22,373 173,250 +82,074  
Sep24 240314 366.30 370.00 366.30 369.55 +3.30 3 8,279 -248  
Total Volume and Open Interest 214,775 391,180 +7,035  
GSCI(CME) Weekly Monthly
Mar24 240314 571.80 574.25 571.20 573.00 +4.10 90 591 -58  
Apr24 240314 572.45 574.40 571.70 573.35 +3.70 84 437 +55  
May24 240314 570.85 570.85 570.85 570.85 -1.30        
Total Volume and Open Interest 174 1,028 -3  
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