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 Fri March 15, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240315 1194.50 1200.00 1183.50 1198.25 +3.00 127,499 343,586 -1,192 Hover/Click
Jul24 240315 1208.25 1213.75 1198.00 1212.50 +2.75 73,658 188,118 +6,359 Hover/Click
Aug24 240315 1204.50 1210.25 1194.50 1209.50 +3.25 9,277 25,924 -95 Hover/Click
Sep24 240315 1188.75 1194.50 1178.50 1193.75 +3.75 6,063 14,209 -164 Hover/Click
Nov24 240315 1185.25 1191.50 1175.25 1190.75 +3.75 34,833 131,204 +2,497 Hover/Click
Jan25 240315 1195.50 1201.00 1184.50 1200.25 +3.75 2,796 14,459 +511 Hover/Click
Mar25 240315 1191.50 1197.00 1181.25 1196.25 +3.50 2,114 18,520 +686 Hover/Click
May25 240315 1192.00 1199.25 1183.00 1198.00 +3.25 830 8,011 -77 Hover/Click
Jul25 240315 1197.50 1204.75 1188.75 1203.75 +3.25 535 3,500 +159 Hover/Click
Aug25 240315 1198.75 1198.75 1198.75 1198.75 +3.50 0 18 +0 Hover/Click
Sep25 240315 1177.75 1177.75 1177.75 1177.75 +3.00 0 28 +0 Hover/Click
Nov25 240315 1160.75 1172.50 1156.25 1170.00 +2.50 477 4,040 +208 Hover/Click
Jan26 240315 1179.00 1179.00 1179.00 1179.00 +2.75 0 14 +0 Hover/Click
Mar26 240315 1178.25 1178.25 1178.25 1178.25 +2.50 0 22 +0 Hover/Click
Total Volume and Open Interest 258,106 751,941 +8,886  
Soybean Meal(CBOT) Weekly Monthly
May24 240315 337.80 339.60 332.90 334.70 -2.70 72,002 218,943 -2,131 Hover/Click
Jul24 240315 341.70 343.40 337.50 339.10 -2.50 37,567 114,732 +1,270 Hover/Click
Aug24 240315 342.80 343.80 338.20 339.70 -2.50 7,628 28,642 +200 Hover/Click
Sep24 240315 343.10 344.60 339.20 340.50 -2.60 5,260 20,506 +522 Hover/Click
Oct24 240315 342.80 344.10 339.20 340.30 -2.60 3,151 13,151 -662 Hover/Click
Dec24 240315 346.00 347.20 342.30 343.70 -2.30 13,106 51,681 +547 Hover/Click
Jan25 240315 347.10 347.90 343.30 344.60 -2.20 844 5,603 -40 Hover/Click
Mar25 240315 345.80 346.70 342.40 343.60 -2.20 772 3,793 +118 Hover/Click
May25 240315 343.70 346.70 342.80 343.70 -2.10 325 1,599 +24 Hover/Click
Jul25 240315 345.50 348.40 344.80 345.60 -2.00 83 1,454 +34 Hover/Click
Total Volume and Open Interest 140,891 461,543 -129  
Soybean Oil(CBOT) Weekly Monthly
May24 240315 48.45 49.61 47.76 49.42 +1.03 99,035 232,277 -1,130 Hover/Click
Jul24 240315 49.00 50.10 48.28 49.92 +1.01 50,431 149,587 +5,627 Hover/Click
Aug24 240315 48.88 49.96 48.16 49.79 +1.02 13,648 34,934 +743 Hover/Click
Sep24 240315 48.66 49.71 47.96 49.54 +0.99 7,722 22,436 +1,156 Hover/Click
Oct24 240315 48.29 49.40 47.71 49.26 +0.97 3,932 16,681 -221 Hover/Click
Dec24 240315 48.25 49.38 47.68 49.23 +0.98 16,069 80,285 +2,109 Hover/Click
Jan25 240315 48.15 49.38 47.71 49.24 +0.97 876 7,449 +23 Hover/Click
Mar25 240315 47.79 49.28 47.62 49.16 +0.99 582 5,728 +60 Hover/Click
May25 240315 47.73 49.33 47.66 49.21 +1.00 281 2,187 -60 Hover/Click
Jul25 240315 47.73 49.37 47.66 49.26 +1.06 81 1,597 +14 Hover/Click
Total Volume and Open Interest 192,845 556,144 +8,434  
Canola(WCE) Weekly Monthly
May24 240315 623.1 631.7 619.2 630.6 +7.4 30,812 162,746 -329 Hover/Click
Jul24 240315 632.8 640.8 629.4 640.1 +6.8 20,587 84,298 +1,968 Hover/Click
Nov24 240315 641.1 648.3 638.3 647.4 +5.8 8,395 47,780 +1,881 Hover/Click
Jan25 240315 648.8 655.5 646.3 654.7 +5.2 771 3,752 +243 Hover/Click
Mar25 240315 659.5 659.5 659.5 659.5 +5.2 82 216 +43 Hover/Click
May25 240315 659.2 659.2 659.2 659.2 +5.5 0 18 +0 Hover/Click
Total Volume and Open Interest 60,647 298,817 +3,806  
Corn(CBOT) Weekly Monthly
May24 240315 433.75 440.00 431.75 436.75 +3.00 126,196 625,709 +2,518 Hover/Click
Jul24 240315 446.25 451.75 444.00 449.00 +2.75 76,258 356,954 +8,490 Hover/Click
Sep24 240315 455.00 460.25 453.00 458.00 +2.75 27,986 201,504 +1,042 Hover/Click
Dec24 240315 467.75 472.75 465.50 470.75 +3.00 39,532 289,138 +1,070 Hover/Click
Mar25 240315 480.00 485.00 478.25 483.50 +3.00 5,234 38,154 +674 Hover/Click
May25 240315 487.00 491.25 484.75 490.00 +3.25 1,645 6,369 +479 Hover/Click
Jul25 240315 489.75 493.25 487.50 492.25 +3.00 1,216 9,264 +598 Hover/Click
Sep25 240315 481.25 483.25 477.75 482.50 +2.75 128 1,275 +21 Hover/Click
Dec25 240315 481.75 485.25 479.50 484.25 +2.50 860 17,328 +312 Hover/Click
Mar26 240315 493.50 494.25 489.50 493.50 +2.25 1 336 +0 Hover/Click
Total Volume and Open Interest 279,132 1,547,355 +15,184  
Wheat(CBOT) Weekly Monthly
May24 240315 532.00 537.50 526.75 528.50 -3.75 59,143 197,218 +585 Hover/Click
Jul24 240315 547.00 552.00 542.25 544.00 -3.25 25,575 112,669 +1,273 Hover/Click
Sep24 240315 562.25 566.25 558.00 560.00 -2.50 12,558 40,848 +727 Hover/Click
Dec24 240315 582.75 587.00 579.25 582.00 -1.00 5,651 37,888 +418 Hover/Click
Mar25 240315 603.75 605.00 598.25 601.00 -0.25 615 7,032 +3 Hover/Click
May25 240315 615.25 616.50 610.50 613.00 unch 86 1,847 -16 Hover/Click
Total Volume and Open Interest 103,648 399,359 +2,970  
Wheat(KCBT) Weekly Monthly
May24 240315 575.50 577.50 561.00 566.25 -8.50 27,874 116,263 +156 Hover/Click
Jul24 240315 567.25 569.25 555.50 559.75 -8.25 21,036 82,028 +1,073 Hover/Click
Sep24 240315 575.25 578.25 565.25 569.50 -7.50 6,042 33,892 +52 Hover/Click
Dec24 240315 592.00 595.25 582.25 586.75 -6.75 2,418 30,019 +61 Hover/Click
Mar25 240315 605.50 610.00 597.25 601.75 -6.50 283 2,278 -7 Hover/Click
May25 240315 609.25 612.00 606.25 610.75 -6.25 61 737 +17 Hover/Click
Jul25 240315 612.00 613.00 605.00 608.50 -5.25 11 345 +0 Hover/Click
Total Volume and Open Interest 57,728 265,592 +1,349  
Wheat(MGE) Weekly Monthly
May24 240315 655.25 660.50 645.00 646.50 -8.75 3,143 38,852 -280 Hover/Click
Jul24 240315 660.50 665.50 651.50 653.50 -7.00 1,395 14,767 +295 Hover/Click
Sep24 240315 667.00 671.00 658.00 660.00 -5.75 912 7,061 +108 Hover/Click
Dec24 240315 682.00 682.00 673.00 675.25 -4.75 273 3,661 +78 Hover/Click
Mar25 240315 692.00 693.00 688.75 688.75 -4.25 10 221 +2 Hover/Click
May25 240315 700.75 700.75 700.75 700.75 -3.25 6 29 +1 Hover/Click
Total Volume and Open Interest 5,742 64,603 +201  
Oats(CBOT) Weekly Monthly
May24 240315 368.25 372.25 363.75 365.75 -5.75 344 2,397 -33 Hover/Click
Jul24 240315 362.50 363.75 360.00 360.25 -3.50 35 358 +4 Hover/Click
Sep24 240315 353.00 353.00 353.00 353.00 -3.50 0 10 +0 Hover/Click
Dec24 240315 359.75 360.50 359.00 360.50 +4.50 1 175 +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 35 48 +12 Hover/Click
May24 240315 17.86 17.89 17.81 17.82 -0.05 557 8,724 -157 Hover/Click
Jul24 240315 18.08 18.08 18.06 18.07 -0.03 381 461 -111 Hover/Click
Sep24 240315 14.52 14.60 14.52 14.58 -0.01 46 2,147 +40 Hover/Click
Total Volume and Open Interest 984 11,418 -276  
Live Cattle(CME) Weekly Monthly
Apr24 240315 187.630 188.435 186.650 187.250 +0.300 39,269 87,658 -8,779 Hover/Click
Jun24 240315 184.150 184.735 183.100 183.600 +0.220 38,962 106,753 +11,427 Hover/Click
Aug24 240315 182.380 183.450 181.800 182.630 +0.530 15,915 52,648 +1,741 Hover/Click
Oct24 240315 185.250 186.350 184.830 185.685 +0.535 8,650 34,454 +443 Hover/Click
Dec24 240315 189.435 190.300 188.880 189.630 +0.380 3,644 20,562 +386 Hover/Click
Feb25 240315 192.500 193.450 192.100 192.685 +0.285 865 8,479 +55 Hover/Click
Total Volume and Open Interest 108,112 318,918 +5,413  
Feeder Cattle(CME) Weekly Monthly
Mar24 240315 249.000 249.830 247.880 249.285 +1.800 1,967 4,779 -299 Hover/Click
Apr24 240315 252.000 253.880 251.250 252.130 +0.945 6,500 13,105 -849 Hover/Click
May24 240315 255.380 257.380 254.580 256.000 +1.170 5,318 17,867 +1,268 Hover/Click
Aug24 240315 267.230 268.775 266.185 267.380 +0.750 2,413 11,410 +353 Hover/Click
Sep24 240315 268.050 269.850 267.230 268.380 +0.605 1,200 3,385 -36 Hover/Click
Oct24 240315 268.400 270.250 268.150 268.630 +0.280 1,141 3,887 +56 Hover/Click
Nov24 240315 267.750 269.500 267.100 267.600 -0.130 423 2,598 +119 Hover/Click
Total Volume and Open Interest 19,055 58,344 +658  
Lean Hogs(CME) Weekly Monthly
Apr24 240315 85.250 87.530 84.950 86.930 +1.900 27,874 43,384 -4,689 Hover/Click
May24 240315 91.500 93.380 91.430 93.180 +1.580 161 5,978 +26  
Jun24 240315 101.480 102.950 100.950 102.480 +1.050 21,825 80,896 +2,964 Hover/Click
Jul24 240315 103.580 105.000 103.050 104.500 +1.000 6,192 32,766 +176 Hover/Click
Aug24 240315 102.330 103.680 102.050 103.430 +1.100 6,431 32,586 +146 Hover/Click
Oct24 240315 86.350 86.980 86.230 86.750 +0.320 8,311 35,536 +2,045 Hover/Click
Dec24 240315 77.400 77.700 77.300 77.450 -0.030 3,585 21,721 +977 Hover/Click
Feb25 240315 80.150 80.430 80.130 80.150 -0.150 457 4,020 +123 Hover/Click
Total Volume and Open Interest 74,912 258,511 +1,778  
Class III Milk(CME) Weekly Monthly
Mar24 240315 16.44 16.48 16.43 16.43 -0.04 175 4,131 -19 Hover/Click
Apr24 240315 16.34 16.35 15.90 16.01 -0.24 863 6,627 +118 Hover/Click
May24 240315 16.83 16.84 16.30 16.42 -0.34 422 3,704 +167 Hover/Click
Jun24 240315 17.60 17.62 17.20 17.23 -0.33 248 2,104 -44 Hover/Click
Jul24 240315 18.05 18.15 17.82 17.89 -0.26 130 1,298 -18 Hover/Click
Aug24 240315 18.41 18.49 18.26 18.26 -0.19 79 1,256 +8 Hover/Click
Sep24 240315 18.69 18.69 18.55 18.55 -0.10 63 1,044 -5 Hover/Click
Oct24 240315 18.55 18.55 18.55 18.55 unch 30 867 +1 Hover/Click
Nov24 240315 18.46 18.46 18.46 18.46 -0.04 19 964 +2 Hover/Click
Dec24 240315 18.18 18.18 18.15 18.15 -0.12 82 878 +37 Hover/Click
Jan25 240315 18.07 18.07 18.07 18.07 -0.02 29 285 +10 Hover/Click
Feb25 240315 18.00 18.00 18.00 18.00 unch 10 213 +0 Hover/Click
Mar25 240315 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
May24 240315 7435 8186 7357 8018 +613 20,260 78,322 -1,192 Hover/Click
Jul24 240315 6800 7379 6723 7224 +465 14,346 47,803 +607 Hover/Click
Sep24 240315 6150 6648 6063 6501 +404 8,062 32,352 +385 Hover/Click
Dec24 240315 5527 5821 5434 5676 +192 4,940 30,888 -141 Hover/Click
Mar25 240315 5179 5440 5085 5291 +173 1,360 13,915 +186 Hover/Click
May25 240315 4906 5200 4850 5070 +189 598 4,311 +158 Hover/Click
Jul25 240315 4684 5043 4684 4917 +225 961 3,049 +460 Hover/Click
Total Volume and Open Interest 50,565 211,158 +467  
Coffee "C"(ICE) Weekly Monthly
Mar24 240315 182.85 182.85 182.85 182.85 -8.50 38 121 -138 Hover/Click
May24 240315 183.95 185.10 182.05 182.95 -0.90 19,030 97,953 -2,722 Hover/Click
Jul24 240315 182.15 183.70 180.70 181.65 -0.60 11,284 54,032 +8 Hover/Click
Sep24 240315 181.75 183.25 180.45 181.35 -0.50 4,743 29,622 +769 Hover/Click
Dec24 240315 181.60 183.00 180.20 181.05 -0.55 2,570 20,263 -146 Hover/Click
Mar25 240315 181.30 183.20 180.50 181.25 -0.55 544 7,732 +47 Hover/Click
Total Volume and Open Interest 38,473 213,806 -2,123  
Orange Juice(ICE) Weekly Monthly
May24 240315 360.10 370.55 358.75 370.45 +9.90 596 6,301 -1 Hover/Click
Jul24 240315 360.00 366.50 359.50 365.60 +8.65 122 1,139 +29 Hover/Click
Sep24 240315 357.00 362.65 357.00 362.65 +8.55 37 529 +24 Hover/Click
Nov24 240315 358.45 358.45 358.45 358.45 +8.55 1 15 +1 Hover/Click
Jan25 240315 352.00 352.00 352.00 352.00 +8.55 4 46 +3 Hover/Click
Mar25 240315 347.40 347.40 347.40 347.40 +8.55 0 1 +0 Hover/Click
Total Volume and Open Interest 760 8,032 +56  
Sugar #11(ICE) Weekly Monthly
May24 240315 21.75 22.15 21.72 22.12 +0.35 56,041 283,684 -372 Hover/Click
Jul24 240315 21.50 21.79 21.45 21.76 +0.25 27,170 199,020 +2,563 Hover/Click
Oct24 240315 21.50 21.76 21.46 21.70 +0.20 22,009 142,576 +785 Hover/Click
Mar25 240315 21.68 21.90 21.60 21.80 +0.15 14,606 91,424 +2,980 Hover/Click
May25 240315 20.95 21.12 20.87 20.98 +0.06 2,784 39,035 +646 Hover/Click
Jul25 240315 20.48 20.59 20.39 20.46 +0.02 1,404 26,733 -15 Hover/Click
Oct25 240315 20.31 20.39 20.18 20.26 -0.01 989 23,564 +308 Hover/Click
Mar26 240315 20.35 20.44 20.18 20.26 -0.07 288 10,132 +59 Hover/Click
Total Volume and Open Interest 125,495 826,761 +6,980  
London Cocoa(LCE) Weekly Monthly
May24 240315 6124 20 6034 6542 +405 9,142 55,527 -127 Hover/Click
Jul24 240315 5500 5799 5444 5775 +295 7,983 45,833 -731 Hover/Click
Sep24 240315 4936 5226 4901 5199 +256 3,466 43,031 -138 Hover/Click
Dec24 240315 4439 4532 4376 4512 +73 3,766 45,627 +113 Hover/Click
Mar25 240315 4210 4276 4130 4254 +70 3,013 45,335 +396 Hover/Click
May25 240315 4000 4084 3955 4078 +81 1,051 6,134 +223 Hover/Click
Jul25 240315 3891 3928 3793 3928 +100 109 3,238 +37 Hover/Click
Total Volume and Open Interest 28,575 245,492 -7,939  
London Sugar(LCE) Weekly Monthly
May24 240315 617.60 625.20 613.10 623.40 +8.60 7,931 37,570 -663 Hover/Click
Aug24 240315 601.00 607.60 597.20 607.30 +8.10 3,792 16,482 +57 Hover/Click
Oct24 240315 591.60 596.80 588.50 596.70 +7.20 3,771 8,386 +57 Hover/Click
Dec24 240315 586.00 589.70 583.00 589.70 +5.50 2,815 7,080 +544 Hover/Click
Mar25 240315 580.70 584.50 578.60 584.30 +4.50 2,908 8,767 +1,582 Hover/Click
Total Volume and Open Interest 21,586 81,733 +1,683  
Cotton(ICE) Weekly Monthly
May24 240315 93.63 94.55 93.26 93.94 +0.46 13,685 126,264 +172 Hover/Click
Jul24 240315 93.35 94.26 93.13 93.59 +0.33 9,545 71,767 +1,389 Hover/Click
Oct24 240315 86.55 86.80 86.55 86.80 +0.25 3 71 +0 Hover/Click
Dec24 240315 83.50 83.90 83.09 83.68 +0.25 7,924 70,717 +1,571 Hover/Click
Mar25 240315 84.28 84.76 83.99 84.59 +0.32 561 6,375 +256 Hover/Click
May25 240315 84.61 85.13 84.61 84.91 +0.24 25 1,334 +7 Hover/Click
Total Volume and Open Interest 31,839 278,323 +3,396  
Crude Oil(NYM) Weekly Monthly
Apr24 240315 81.14 81.45 80.48 81.04 -0.22 316,390 141,154 -32,830 Hover/Click
May24 240315 80.58 80.89 80.01 80.58 -0.15 209,236 293,341 +15,093 Hover/Click
Jun24 240315 79.87 80.36 79.51 80.14 -0.05 128,415 197,848 +3,539 Hover/Click
Jul24 240315 79.25 79.76 78.93 79.61 +0.04 45,176 144,763 -166 Hover/Click
Aug24 240315 78.53 79.07 78.31 78.98 +0.10 21,690 62,995 -804 Hover/Click
Sep24 240315 77.80 78.38 77.60 78.30 +0.14 41,207 106,037 +1,146 Hover/Click
Oct24 240315 77.19 77.68 76.92 77.62 +0.17 11,056 58,747 +1,809 Hover/Click
Nov24 240315 76.65 77.03 76.34 76.98 +0.19 8,716 43,673 -478 Hover/Click
Dec24 240315 75.87 76.41 75.67 76.35 +0.20 59,551 187,626 +1,393 Hover/Click
Jan25 240315 75.47 75.75 75.09 75.75 +0.21 3,447 40,164 +108 Hover/Click
Feb25 240315 74.83 75.23 74.63 75.21 +0.23 1,243 26,217 +306 Hover/Click
Mar25 240315 74.37 74.76 74.22 74.71 +0.21 5,374 33,624 +812 Hover/Click
Apr25 240315 74.03 74.25 74.03 74.25 +0.22 1,655 20,440 -253 Hover/Click
May25 240315 73.84 73.84 73.84 73.84 +0.23 585 11,403 +133 Hover/Click
Jun25 240315 72.91 73.47 72.81 73.43 +0.22 10,262 80,280 -141 Hover/Click
Jul25 240315 72.98 72.98 72.98 72.98 +0.21 196 14,123 -64 Hover/Click
Total Volume and Open Interest 897,033 1,711,885 -7,100  
e-miNY Crude Oil(NYM)
Apr24 240315 81.200 81.425 80.475 81.050 -0.200 6,622 2,237 +254  
May24 240315 80.500 80.875 80.000 80.575 -0.175 1,519 376 +110  
Jun24 240315 79.950 80.325 79.550 80.150 -0.050 112 171 -25  
Jul24 240315 79.400 79.725 78.975 79.600 +0.025 9 31 -3  
Aug24 240315 78.975 79.050 78.325 78.975 +0.100 9 62 +2  
Sep24 240315 77.775 78.350 77.625 78.300 +0.150 0 72 +0  
Oct24 240315 77.625 77.650 76.975 77.625 +0.175 1 9 -1  
Nov24 240315 76.575 77.000 76.350 76.975 +0.175 7 3 +0  
Dec24 240315 75.800 76.375 75.700 76.350 +0.200 36 144 -20  
Jan25 240315 75.600 75.750 75.600 75.750 +0.200 1 2 -1  
Total Volume and Open Interest 8,316 3,145 +316  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240315 270.47 273.72 267.64 272.70 +1.82 59,320 62,151 -4,872 Hover/Click
May24 240315 268.80 270.67 265.43 269.58 +1.01 59,330 70,813 +3,164 Hover/Click
Jun24 240315 265.62 267.77 263.26 266.79 +0.69 39,405 50,662 -563 Hover/Click
Jul24 240315 264.29 266.22 262.07 265.35 +0.59 14,039 21,422 +145 Hover/Click
Aug24 240315 263.27 265.25 261.35 264.52 +0.56 7,692 20,193 +521 Hover/Click
Sep24 240315 262.86 265.00 261.26 264.35 +0.55 7,745 17,971 +237 Hover/Click
Oct24 240315 263.15 264.69 261.12 264.03 +0.50 1,821 10,604 +182 Hover/Click
Nov24 240315 260.56 263.63 260.56 263.04 +0.44 1,695 9,821 +169 Hover/Click
Dec24 240315 259.98 262.01 258.69 261.37 +0.42 9,552 23,459 -108 Hover/Click
Jan25 240315 259.34 260.55 257.54 260.08 +0.43 1,248 5,598 -234 Hover/Click
Feb25 240315 258.01 258.87 256.68 258.42 +0.47 528 1,861 +78 Hover/Click
Mar25 240315 255.23 256.87 253.93 256.33 +0.52 507 2,586 +45 Hover/Click
Apr25 240315 253.64 253.64 253.64 253.64 +0.49 259 2,309 +10 Hover/Click
May25 240315 251.56 251.56 251.56 251.56 +0.45 233 945 +10 Hover/Click
Total Volume and Open Interest 205,728 310,733 -703  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240315 269.69 272.40 267.85 272.08 +1.75 61,357 72,683 -4,994 Hover/Click
May24 240315 268.65 270.95 266.90 270.68 +1.42 72,193 95,057 +7,054 Hover/Click
Jun24 240315 265.03 266.78 263.41 266.56 +1.00 42,183 59,578 +2,211 Hover/Click
Jul24 240315 259.77 261.73 258.88 261.54 +0.64 18,945 36,474 +56 Hover/Click
Aug24 240315 254.92 256.33 253.75 255.98 +0.35 10,587 24,049 -306 Hover/Click
Sep24 240315 248.50 249.91 247.46 249.32 +0.23 13,230 27,905 -1,422 Hover/Click
Oct24 240315 227.53 228.51 226.23 227.45 -0.40 6,304 13,140 +401 Hover/Click
Nov24 240315 220.40 221.69 219.65 220.37 -0.66 4,548 14,371 +1,381 Hover/Click
Dec24 240315 215.02 216.80 214.87 215.56 -0.40 6,432 22,198 +216 Hover/Click
Jan25 240315 212.89 213.12 212.88 212.89 -0.12 1,261 6,893 +589 Hover/Click
Total Volume and Open Interest 238,528 384,645 +5,648  
e-miNY RBOB Gasoline(NYM)
Apr24 240315 272.08 272.08 272.08 272.08 +1.75 1 1 +0  
May24 240315 270.68 270.68 270.68 270.68 +1.42        
Jun24 240315 266.56 266.56 266.56 266.56 +1.00        
Jul24 240315 261.54 261.54 261.54 261.54 +0.64        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240315 1.757 1.774 1.646 1.655 -0.086 176,633 155,723 -16,303 Hover/Click
May24 240315 1.875 1.893 1.781 1.789 -0.073 157,540 374,895 +25,511 Hover/Click
Jun24 240315 2.135 2.148 2.033 2.038 -0.085 60,814 94,859 +3,958 Hover/Click
Jul24 240315 2.463 2.472 2.366 2.370 -0.079 59,247 148,298 +9,204 Hover/Click
Aug24 240315 2.547 2.563 2.464 2.468 -0.075 24,938 57,656 +1,872 Hover/Click
Sep24 240315 2.550 2.567 2.471 2.474 -0.072 24,345 121,737 +3,553 Hover/Click
Oct24 240315 2.629 2.647 2.560 2.564 -0.064 35,473 115,302 -408 Hover/Click
Nov24 240315 3.021 3.036 2.957 2.961 -0.060 9,540 49,614 +1,000 Hover/Click
Dec24 240315 3.512 3.528 3.450 3.453 -0.064 7,296 53,803 +25 Hover/Click
Jan25 240315 3.788 3.806 3.729 3.732 -0.064 10,019 76,417 +572 Hover/Click
Feb25 240315 3.613 3.625 3.545 3.547 -0.066 3,530 37,212 -501 Hover/Click
Mar25 240315 3.243 3.262 3.191 3.193 -0.059 5,988 73,537 +239 Hover/Click
Apr25 240315 3.044 3.052 2.990 2.990 -0.050 4,994 58,037 -227 Hover/Click
May25 240315 3.072 3.079 3.024 3.024 -0.045 985 22,866 -102 Hover/Click
Jun25 240315 3.232 3.239 3.191 3.191 -0.040 521 10,020 -24 Hover/Click
Jul25 240315 3.401 3.408 3.366 3.366 -0.034 622 17,950 +53 Hover/Click
Total Volume and Open Interest 586,073 1,625,020 +29,368  
Brent Crude Oil(ICE) Weekly Monthly
May24 240315 85.15 85.55 84.60 85.34 -0.08 391,687 457,463 +4,898 Hover/Click
Jun24 240315 84.47 84.92 84.01 84.75 +0.01 342,105 452,269 +45,351 Hover/Click
Jul24 240315 83.77 84.25 83.35 84.11 +0.08 164,256 245,335 +15,010 Hover/Click
Aug24 240315 83.05 83.57 82.70 83.46 +0.13 80,150 144,938 +2,168 Hover/Click
Sep24 240315 82.35 82.87 82.03 82.79 +0.17 62,885 151,183 +5,272 Hover/Click
Oct24 240315 81.64 82.19 81.36 82.12 +0.19 30,975 91,261 +1,836 Hover/Click
Nov24 240315 81.02 81.56 80.74 81.50 +0.22 15,623 63,884 +363 Hover/Click
Dec24 240315 80.42 80.98 80.16 80.91 +0.23 74,112 236,766 +3,941 Hover/Click
Jan25 240315 79.92 80.39 79.61 80.34 +0.24 6,618 48,492 +259 Hover/Click
Feb25 240315 79.39 79.87 79.08 79.83 +0.26 3,317 45,371 +83 Hover/Click
Mar25 240315 78.94 79.42 78.63 79.37 +0.27 6,388 34,381 +1,798 Hover/Click
Apr25 240315 78.50 78.99 78.31 78.95 +0.28 1,597 22,910 +589 Hover/Click
May25 240315 78.55 78.55 78.55 78.55 +0.29 894 23,674 +439 Hover/Click
Jun25 240315 77.68 78.24 77.46 78.19 +0.29 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 240315 834.25 841.50 823.50 838.50 +7.75 126,214 167,496 -7,020 Hover/Click
May24 240315 818.75 827.00 811.25 824.50 +7.00 107,146 153,714 +12,427 Hover/Click
Jun24 240315 807.00 815.50 800.50 812.50 +6.00 71,743 103,398 -2,359 Hover/Click
Jul24 240315 800.25 808.00 793.75 805.50 +6.00 23,149 47,918 -1,216 Hover/Click
Aug24 240315 795.75 804.00 790.00 801.25 +6.25 12,253 45,048 +425 Hover/Click
Sep24 240315 793.25 801.00 787.50 798.25 +6.25 17,221 62,183 -12 Hover/Click
Oct24 240315 788.75 798.25 785.25 795.75 +6.25 6,333 38,313 -424 Hover/Click
Nov24 240315 782.50 792.00 779.50 789.25 +6.00 3,210 25,442 +145 Hover/Click
Dec24 240315 775.75 783.75 771.50 781.00 +6.00 16,453 83,873 +1,177 Hover/Click
Total Volume and Open Interest 389,474 813,416 +3,993  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240315 81.02 81.45 80.49 81.04 -0.22 36,839 39,128 -8,590 Hover/Click
May24 240315 80.49 80.90 80.01 80.58 -0.16 63,302 97,389 +3,968 Hover/Click
Jun24 240315 79.84 80.36 79.53 80.14 -0.05 75,468 91,774 -1,085 Hover/Click
Jul24 240315 79.18 79.75 78.95 79.61 +0.04 50,443 45,728 +634 Hover/Click
Aug24 240315 78.66 79.04 78.47 78.98 +0.10 23,199 22,107 +339 Hover/Click
Sep24 240315 77.96 78.30 77.79 78.30 +0.14 14,276 42,879 +309 Hover/Click
Oct24 240315 77.19 77.62 77.12 77.62 +0.17 1,665 14,567 +18 Hover/Click
Nov24 240315 76.98 76.98 76.98 76.98 +0.19 615 13,845 +36 Hover/Click
Dec24 240315 75.85 76.35 75.85 76.35 +0.20 11,056 87,763 +36 Hover/Click
Jan25 240315 75.75 75.75 75.75 75.75 +0.21 424 8,645 -20 Hover/Click
Feb25 240315 75.21 75.21 75.21 75.21 +0.22 249 4,017 +79 Hover/Click
Mar25 240315 74.71 74.71 74.71 74.71 +0.21 432 5,816 +80 Hover/Click
Apr25 240315 74.25 74.25 74.25 74.25 +0.22 72 3,181 +35 Hover/Click
May25 240315 73.84 73.84 73.84 73.84 +0.23 63 3,587 +0 Hover/Click
Jun25 240315 73.43 73.43 73.43 73.43 +0.22 1,119 19,435 +77 Hover/Click
Jul25 240315 72.99 72.99 72.99 72.99 +0.22 21 3,629 +10 Hover/Click
Total Volume and Open Interest 282,434 582,209 -4,045  
US Dollar Index(ICE) Weekly Monthly
Mar24 240315 103.370 103.480 103.300 103.415 +0.073 18,095 11,725 -4,801 Hover/Click
Jun24 240315 103.000 103.125 102.935 103.065 +0.073 10,584 15,428 +5,609 Hover/Click
Sep24 240315 102.680 102.715 102.580 102.715 +0.075 46 59 +39 Hover/Click
Total Volume and Open Interest 28,725 27,212 +847  
Australian Dollar(CME) Weekly Monthly
Mar24 240315 65.81 65.82 65.53 65.64 -0.18 202,283 79,349 -67,165 Hover/Click
Jun24 240315 65.99 66.00 65.70 65.81 -0.19 155,855 182,919 +100,982 Hover/Click
Sep24 240315 66.10 66.10 65.89 65.96 -0.19 77 319 +63 Hover/Click
Total Volume and Open Interest 359,002 263,820 +34,097  
British Pound(CME) Weekly Monthly
Mar24 240315 127.51 127.59 127.26 127.38 -0.12 184,211 84,753 -79,342 Hover/Click
Jun24 240315 127.60 127.66 127.31 127.45 -0.12 140,452 168,530 +60,803 Hover/Click
Sep24 240315 127.62 127.64 127.46 127.52 -0.11 15 2,486 -3 Hover/Click
Total Volume and Open Interest 325,134 259,293 -18,409  
Canadian Dollar(CME) Weekly Monthly
Mar24 240315 73.91 74.02 73.80 73.86 -0.04 123,006 93,812 -40,038 Hover/Click
Jun24 240315 74.00 74.12 73.89 73.96 -0.03 91,720 103,613 +48,395 Hover/Click
Sep24 240315 74.04 74.18 74.00 74.05 -0.04 315 2,696 +175 Hover/Click
Dec24 240315 74.22 74.25 74.09 74.13 -0.04 45 972 +2 Hover/Click
Total Volume and Open Interest 215,256 201,821 +8,598  
Japanese Yen(CME) Weekly Monthly
Mar24 240315 67.47 67.58 67.05 67.11 -0.35 244,908 140,008 -59,772 Hover/Click
Jun24 240315 68.41 68.52 68.01 68.05 -0.35 132,790 185,606 +62,686 Hover/Click
Sep24 240315 69.32 69.37 68.93 68.97 -0.35 223 933 +159 Hover/Click
Total Volume and Open Interest 379,295 329,083 +3,408  
Swiss Franc(CME) Weekly Monthly
Mar24 240315 113.23 113.40 112.97 113.15 -0.02 55,394 43,698 -14,386 Hover/Click
Jun24 240315 114.27 114.51 114.07 114.25 -0.02 43,427 49,349 +25,593 Hover/Click
Sep24 240315 115.36 115.59 115.25 115.36 +0.01 0 412 +0 Hover/Click
Total Volume and Open Interest 98,821 93,649 +11,207  
EuroFX(CME) Weekly Monthly
Mar24 240315 108.88 109.00 108.74 108.91 +0.05 537,276 221,608 -247,972 Hover/Click
Jun24 240315 109.28 109.41 109.15 109.32 +0.05 407,056 507,361 +266,647 Hover/Click
Sep24 240315 109.57 109.83 109.57 109.75 +0.05 429 2,189 +234 Hover/Click
Total Volume and Open Interest 946,677 736,864 +19,144  
Mexican Peso(CME) Weekly Monthly
Mar24 240315 598.75 600.00 597.50 598.50 unch 150,951 127,251 -39,203 Hover/Click
Jun24 240315 590.25 591.63 589.13 590.00 -0.13 124,701 236,084 +72,641 Hover/Click
Total Volume and Open Interest 275,652 363,484 +33,438  
Brazilian Real(CME) Weekly Monthly
Apr24 240315 200.00 200.55 197.00 200.10 unch 12,916 51,286 +2,085  
May24 240315 199.10 199.90 196.50 199.50 -0.05 384 197 +37  
Jun24 240315 198.85 198.85 198.85 198.85 -0.20       Hover/Click
Jul24 240315 198.30 198.30 198.30 198.30 -0.20        
Total Volume and Open Interest 13,300 51,483 +2,122  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240315 119~010 119~070 118~170 118~240 +0~010 747 17,162 -730 Hover/Click
Jun24 240315 118~280 119~070 118~150 118~230 unch 374,445 1,485,576 +5,484 Hover/Click
Sep24 240315 118~230 119~050 118~210 118~240 unch 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 240315 109~260 109~270 109~170 109~195 -0~040 226 1,668 -166 Hover/Click
Jun24 240315 110~075 110~110 109~310 110~025 -0~040 1,500,095 4,299,240 +48,342 Hover/Click
Sep24 240315 110~220 110~235 110~150 110~175 -0~030 54 384 +18 Hover/Click
Total Volume and Open Interest 1,500,375 4,301,292 +48,194  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240315 106~154 106~162 106~072 106~096 -0~026 3,921 1,357 -2,860 Hover/Click
Jun24 240315 106~232 106~244 106~160 106~180 -0~046 924,436 5,874,288 +21,180 Hover/Click
Sep24 240315 106~286 106~286 106~286 106~286 -0~046       Hover/Click
Total Volume and Open Interest 928,357 5,875,645 +18,320  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240315 102~007 102~030 101~280 101~303 -0~015 267 557 +3 Hover/Click
Jun24 240315 102~067 102~072 102~033 102~042 -0~025 588,181 3,601,234 -35,332 Hover/Click
Sep24 240315 102~220 102~226 102~220 102~226 -0~025 0 11 +0 Hover/Click
Total Volume and Open Interest 588,448 3,601,802 -35,329  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240315 94.795 94.800 94.790 94.795 unch 46,009 203,600 +4,241  
Jun24 240315 94.980 94.985 94.965 94.975 -0.005 94,486 270,545 +8,132  
Sep24 240315 95.225 95.230 95.200 95.215 -0.010 80,078 223,598 +13,182  
Dec24 240315 95.495 95.495 95.460 95.475 -0.015 96,252 293,856 +1,046  
Mar25 240315 95.720 95.720 95.675 95.695 -0.025 62,257 183,975 +6,079  
Jun25 240315 95.895 95.900 95.845 95.875 -0.030 44,681 156,819 +2,495  
Sep25 240315 96.020 96.025 95.980 96.010 -0.035 32,622 115,113 -2,523  
Dec25 240315 96.135 96.135 96.080 96.115 -0.035 40,182 157,981 +2,553  
Mar26 240315 96.205 96.205 96.155 96.185 -0.040 19,653 105,400 +239  
Jun26 240315 96.265 96.265 96.210 96.245 -0.040 11,937 68,980 +1,497  
Sep26 240315 96.300 96.305 96.260 96.290 -0.040 8,838 49,350 +257  
Dec26 240315 96.335 96.345 96.300 96.330 -0.035 7,398 54,706 +1,216  
Mar27 240315 96.365 96.375 96.330 96.360 -0.035 3,531 40,000 -153  
Jun27 240315 96.380 96.395 96.350 96.380 -0.035 3,806 31,174 +716  
Sep27 240315 96.395 96.405 96.360 96.395 -0.030 2,295 21,313 +182  
Dec27 240315 96.395 96.405 96.365 96.400 -0.025 2,077 22,837 -66  
Mar28 240315 96.395 96.410 96.365 96.400 -0.025 2,104 9,800 +24  
Jun28 240315 96.385 96.405 96.365 96.400 -0.020 1,041 5,551 -181  
Total Volume and Open Interest 560,702 2,209,037 +38,726  
Ultra T-Bond(CBOT)
Mar24 240315 125~19 125~22 124~28 125~08 +0~12 5,532 7,830 -970  
Jun24 240315 126~22 127~12 126~12 126~26 +0~11 339,175 1,580,629 +933  
Sep24 240315 128~00 128~00 128~00 128~00 +0~11 0 1 +0  
Total Volume and Open Interest 344,707 1,588,460 -37  
Ultra 10-Yr T-Note(CBOT)
Mar24 240315 113~210 113~280 113~150 113~190 -0~020 62 2,870 -71  
Jun24 240315 113~250 113~315 113~165 113~215 -0~025 394,927 2,029,433 -5,500  
Sep24 240315 114~005 114~005 114~005 114~005 -0~025        
Total Volume and Open Interest 394,989 2,032,303 -5,571  
30 Day Federal Funds(CBOT)
Mar24 240315 94.670 94.673 94.670 94.670 unch 21,863 239,881 +6,588  
Apr24 240315 94.670 94.675 94.670 94.675 unch 41,704 481,607 -5,647  
May24 240315 94.695 94.700 94.690 94.695 unch 75,668 452,773 +19,037  
Jun24 240315 94.780 94.785 94.770 94.775 -0.005 22,575 82,450 +2,576  
Jul24 240315 94.840 94.840 94.820 94.830 -0.005 62,421 249,235 +14,311  
Aug24 240315 94.955 94.960 94.925 94.940 -0.015 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 2,553 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 240315 132.24 132.90 131.90 132.34 -0.12 119,720 221,552 +4,665  
Sep24 240315 133.84 133.84 133.84 133.84 -0.12        
Dec24 240315 134.28 134.28 134.28 134.28 +0.02        
Total Volume and Open Interest 119,720 221,552 +4,665  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240315 131.85 132.05 131.71 131.83 -0.18 944,543 1,346,814 -4,955 Hover/Click
Sep24 240315 132.74 132.79 132.68 132.68 -0.19 3 33 -5 Hover/Click
Dec24 240315 132.38 132.38 132.38 132.38 -0.18       Hover/Click
Total Volume and Open Interest 944,546 1,346,847 -4,960  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240315 117.51 117.57 117.41 117.46 -0.12 661,628 1,321,694 -59,361 Hover/Click
Sep24 240315 116.41 116.88 116.41 116.88 -0.08 0 1 +0 Hover/Click
Dec24 240315 118.72 118.72 118.72 118.72 -0.04       Hover/Click
Total Volume and Open Interest 661,628 1,321,695 -59,361  
Euro-Schatz(EUREX)
Jun24 240315 105.60 105.61 105.54 105.54 -0.06 680,051 2,176,544 +3,839  
Sep24 240315 105.88 105.88 105.88 105.88 +0.00        
Dec24 240315 105.46 105.46 105.46 105.46 +0.05        
Total Volume and Open Interest 680,051 2,176,544 +3,839  
3-Mth Euribor(EUREX)
Mar24 240315 96.070 96.070 96.070 96.070 -0.005 741 2,846 -7  
Jun24 240315 96.330 96.330 96.315 96.320 -0.015 1,908 2,626 +43  
Sep24 240315 96.650 96.650 96.635 96.640 -0.030 1,690 2,588 -77  
Total Volume and Open Interest 113,128 23,581 +482  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240315 98~10 98~10 98~10 98~10 -0~08 0 19 +0 Hover/Click
Jun24 240315 98~07 98~13 98~02 98~10 -0~04 311,065 603,506 -1,738 Hover/Click
Total Volume and Open Interest 311,066 603,844 -1,737  
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 240315 96.070 96.075 96.065 96.065 -0.005 123,228 901,980 -10,883  
Jun24 240315 96.335 96.335 96.305 96.315 -0.015 186,680 670,600 +170  
Sep24 240315 96.665 96.665 96.625 96.635 -0.030 147,341 426,015 +3,662  
Total Volume and Open Interest 1,238,325 4,820,276 -8,259  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240315 95.75 95.75 95.72 95.74 -0.02 42,835 315,192 -4,540  
Sep24 240315 95.87 95.87 95.81 95.84 -0.03 24,451 231,698 +3,002  
Dec24 240315 96.00 96.01 95.92 95.95 -0.05 30,484 210,017 -192  
Mar25 240315 96.11 96.12 96.03 96.05 -0.07 18,139 125,928 +2,083  
Jun25 240315 96.21 96.21 96.11 96.14 -0.08 14,843 101,309 -3,747  
Sep25 240315 96.29 96.29 96.18 96.21 -0.08 10,575 82,931 +2,084  
Dec25 240315 96.35 96.35 96.24 96.27 -0.08 5,396 78,209 +433  
Mar26 240315 96.37 96.37 96.27 96.29 -0.08 4,362 24,118 +2,578  
Jun26 240315 96.28 96.28 96.28 96.28 -0.08 376 3,084 +124  
Sep26 240315 96.26 96.26 96.26 96.26 -0.07 120 744 +0  
Total Volume and Open Interest 151,581 1,173,630 +1,825  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240315 95.94 95.94 95.85 95.85 -0.08 498,243 372,989 -473,010  
Jun24 240315 95.93 95.93 95.83 95.85 -0.08 428,603 978,480 +258,266  
Total Volume and Open Interest 926,846 1,351,469 -214,744  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240315 96.32 96.32 96.24 96.25 -0.07 360,841 348,404 -339,306  
Jun24 240315 96.36 96.36 96.26 96.29 -0.07 306,039 701,144 +236,732  
Total Volume and Open Interest 666,880 1,049,548 -102,574  
Gold(CMX) Weekly Monthly
Apr24 240315 2166.2 2176.9 2158.7 2161.5 -6.0 232,273 262,104 -5,783 Hover/Click
Jun24 240315 2188.7 2198.3 2180.4 2183.1 -6.0 65,073 220,579 +28,269 Hover/Click
Aug24 240315 2207.0 2217.6 2199.9 2202.6 -6.0 6,209 30,920 +2,230 Hover/Click
Oct24 240315 2229.4 2235.6 2220.8 2221.9 -5.8 807 7,531 +68 Hover/Click
Dec24 240315 2248.6 2256.2 2239.2 2241.0 -5.8 1,412 13,912 +238 Hover/Click
Feb25 240315 2262.9 2262.9 2259.6 2259.7 -5.7 418 1,502 -10 Hover/Click
Apr25 240315 2279.6 2279.6 2275.8 2275.8 -5.5 80 766 +54 Hover/Click
Jun25 240315 2292.8 2292.8 2292.8 2292.8 -5.0 2 851 +0 Hover/Click
Aug25 240315 2308.2 2308.2 2308.2 2308.2 -4.7 0 13 +0 Hover/Click
Oct25 240315 2322.6 2322.6 2322.6 2322.6 -4.7 0 13 +0 Hover/Click
Dec25 240315 2336.0 2336.0 2336.0 2336.0 -4.7 0 1,537 +0 Hover/Click
Total Volume and Open Interest 306,646 540,654 +24,597  
Silver(CMX) Weekly Monthly
Mar24 240315 2483.5 2542.0 2482.5 2520.0 +32.6 37 285 -14 Hover/Click
May24 240315 2503.0 2566.0 2500.0 2538.1 +32.1 79,332 115,511 +2,157 Hover/Click
Jul24 240315 2525.0 2589.0 2523.5 2562.0 +32.4 5,683 15,513 +84 Hover/Click
Sep24 240315 2567.0 2607.5 2565.5 2584.9 +32.7 2,117 8,514 +564 Hover/Click
Dec24 240315 2581.5 2643.0 2581.5 2616.5 +32.9 1,165 6,365 +1 Hover/Click
Mar25 240315 2625.0 2663.5 2625.0 2646.4 +33.1 42 400 -9 Hover/Click
May25 240315 2665.3 2665.3 2665.3 2665.3 +33.6 1 5 +1 Hover/Click
Total Volume and Open Interest 88,866 147,424 +2,890  
Platinum(NYMEX) Weekly Monthly
Apr24 240315 932.0 958.9 928.2 943.5 +7.8 29,370 52,884 -1,414 Hover/Click
Jul24 240315 940.1 967.0 937.7 952.3 +7.7 5,985 29,374 +2,935 Hover/Click
Oct24 240315 947.2 974.4 947.1 959.9 +6.7 343 3,939 -28 Hover/Click
Jan25 240315 954.8 981.6 954.8 967.1 +6.1 71 1,316 -15 Hover/Click
Total Volume and Open Interest 35,783 87,558 +1,476  
Palladium(NYMEX) Weekly Monthly
Mar24 240315 1083.50 1083.50 1083.50 1083.50 +11.70 5 8 -2 Hover/Click
Jun24 240315 1077.00 1120.00 1067.50 1090.30 +11.70 3,100 19,712 -83 Hover/Click
Sep24 240315 1100.00 1115.00 1098.20 1098.20 +11.60 31 134 +2 Hover/Click
Total Volume and Open Interest 3,143 19,886 -84  
Copper(CMX) Weekly Monthly
Mar24 240315 404.05 412.05 403.60 411.25 +7.55 828 2,422 -102 Hover/Click
May24 240315 405.15 413.70 404.50 412.45 +7.90 161,597 147,886 +18,075 Hover/Click
Jul24 240315 406.85 415.70 406.50 414.55 +7.90 28,720 48,689 +5,770 Hover/Click
Sep24 240315 408.55 417.05 408.15 416.10 +7.90 12,005 25,278 +2,558 Hover/Click
Dec24 240315 410.30 418.25 410.25 417.65 +7.90 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
Jun24 240315 39341 39426 39048 39153 -194 143,169 92,779 +9,305 Hover/Click
Sep24 240315 39546 39721 39443 39474 -178 9 33 +9 Hover/Click
Dec24 240315 39400 39400 39400 39400 -200 1 3 +1 Hover/Click
Mar25 240315 39626 39626 39626 39626 +78       Hover/Click
Total Volume and Open Interest 174,764 117,777    
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240315 5216.00 5230.75 5167.75 5182.75 -35.25 1,602,402 2,001,503 +127,174 Hover/Click
Sep24 240315 5270.50 5285.50 5224.00 5239.25 -34.75 4,545 8,131 +2,360 Hover/Click
Dec24 240315 5298.00 5300.50 5278.00 5292.00 -34.50 10 3,190 +2 Hover/Click
Mar25 240315 5343.50 5343.50 5343.50 5343.50 -33.50 0 251 +0 Hover/Click
Total Volume and Open Interest 2,147,127 2,694,313 +15,974  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240315 18251.00 18322.75 18006.25 18058.75 -213.00 754,400 225,923 +27,785 Hover/Click
Sep24 240315 18461.00 18539.75 18225.75 18278.75 -211.75 127 485 +15 Hover/Click
Dec24 240315 18453.00 18486.25 18450.00 18486.25 -212.75 1 144 +0 Hover/Click
Total Volume and Open Interest 934,242 323,087 -8,825  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240315 2962.20 2974.70 2951.00 2960.20 -3.10 12,231 35,535 +1,562 Hover/Click
Sep24 240315 2969.30 2969.30 2969.30 2969.30 -1.40       Hover/Click
Dec24 240315 2991.20 2991.20 2991.20 2991.20 -1.40       Hover/Click
Total Volume and Open Interest 14,398 38,687 +798  
Volatility Index(CBOE)
Mar24 240315 14.30 15.55 14.15 14.60 +0.26 64,473 91,505 -11,158  
Apr24 240315 15.35 16.25 15.25 15.68 +0.28 56,020 147,023 +9,189  
May24 240315 16.16 16.97 16.10 16.50 +0.30 18,816 59,597 +2,205  
Jun24 240315 16.80 17.50 16.70 17.05 +0.23 6,854 27,309 +467  
Total Volume and Open Interest 156,738 377,357 +1,647  
S & P 600(CME)
Mar24 240315 1273.50 1273.50 1273.50 1273.50 -7.60 0 199 +0  
Jun24 240315 1300.00 1303.40 1295.00 1302.70 +6.80 0 523 +0  
Total Volume and Open Interest 0 722 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240315 2034.50 2041.40 2019.05 2019.05 -13.65 88,162 111,177 -34,397 Hover/Click
Jun24 240315 2058.40 2069.60 2049.70 2063.30 +6.30 206,030 468,246 +49,148 Hover/Click
Sep24 240315 2076.50 2088.80 2072.10 2083.60 +6.40 7 22 +1 Hover/Click
Total Volume and Open Interest 294,199 579,445 +14,752  
Nikkei 225(CME)
Jun24 240315 38355 38810 38305 38690 +325 10,369 17,826 -193  
Sep24 240315 38570 38780 38400 38765 +325 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 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 240315 38275 38590 38235 38390 -200 1,126,448 224,226 -11,679  
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 240315 38270 38580 38240 38390 -200 82,023 203,740 -994  
Sep24 240315 38210 38540 38200 38370 -180 281 2,146 +4  
Dec24 240315 38180 38180 38130 38130 -200 23 39,450 -2  
Total Volume and Open Interest 82,332 264,616 -765  
Nikkei 225(CME) Yen
Jun24 240315 38305 38750 38240 38625 +335 33,014 46,725 +1,055  
Sep24 240315 38595 38655 38245 38595 +335 0 1 +0  
Dec24 240315 38870 38870 38870 38870 +355        
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 240315 38625 38625 38625 38625 +335 0 1 +0  
Sep24 240315 38595 38595 38595 38595 +335        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240315 8153.5 8212.5 8153.5 8208.5 +45.5 86,430 152,575 -46,260  
Apr24 240315 8172.5 8236.0 8169.5 8187.5 +1.0 51,822 124,422 +40,794  
May24 240315 8138.0 8157.0 8115.0 8115.0 +2.0 7 1 +0  
Jun24 240315 8095.0 8095.0 8060.5 8069.0 +1.0 422 2,352 +220  
Sep24 240315 8141.5 8141.5 8141.5 8141.5 +3.0        
Dec24 240315 8188.5 8188.5 8188.5 8188.5 +3.0 0 11 +1  
Total Volume and Open Interest 138,681 279,361 -5,245  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240315 16972 16995 16558 16721 -252 119,426 124,059 +251  
Apr24 240315 17049 17052 16628 16785 -250 1,338 6,507 +142  
May24 240315 16666 16755 16600 16755 -240 500 778 +500  
Total Volume and Open Interest 121,680 143,502 +967  
DAX(EUREX) Weekly Monthly
Mar24 240315 17929.0 18032.0 17907.0 18032.0 +92.0 61,751 48,443 -21,328  
Jun24 240315 18200.0 18328.0 18180.0 18241.0 +15.0 37,828 57,516 +15,190  
Sep24 240315 18418.0 18418.0 18418.0 18418.0 +24.0 0 9 +0  
Total Volume and Open Interest 99,579 106,089 -6,138  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 30,694 11,330 -2,740  
Jun24 240315 18201.0 18328.0 18182.0 18241.0 +15.0 9,915 6,121 +2,440  
Sep24 240315 18470.0 18470.0 18418.0 18418.0 +24.0 0 1 +0  
Total Volume and Open Interest 40,609 17,456 -300  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 1,111,802 1,150,199 -871,547  
Jun24 240315 4945 4980 4937 4955 +7 824,022 2,323,241 +314,215  
Sep24 240315 4990 5050 4985 4993 +6 38 3,639 +36  
Total Volume and Open Interest 1,935,922 3,496,296 -557,236  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240315 11625 11671 11568 11587 -33 54,284 156,111 +26,683  
Sep24 240315 11687 11687 11626 11626 -29 2 57 +2  
Dec24 240315 11664 11664 11664 11664 -28 0 163 +0  
Total Volume and Open Interest 129,400 257,005 -35,551  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240315 7732.00 7761.00 7728.50 7734.00 -8.00 191,923 84,242 -77,905  
Jun24 240315 7762.50 7791.00 7745.00 7760.00 -12.00 140,909 498,545 +59,148  
Sep24 240315 7790.00 7790.00 7790.00 7790.00 -4.00 0 96 +0  
Total Volume and Open Interest 332,832 583,448 -18,757  
SPI 200(SFE) Weekly Monthly
Mar24 240315 7722.0 7735.0 7595.0 7672.0 -49.0 48,725 286,349 -2,624  
Jun24 240315 7776.0 7785.0 7647.0 7722.0 -49.0 7,757 10,801 +5,155  
Sep24 240315 7689.0 7689.0 7689.0 7689.0 -49.0 0 1 +0  
Total Volume and Open Interest 56,482 297,195 +2,531  
FTSE MIB(ISE)
Mar24 240315 33775.00 33885.00 33730.00 33735.00 -66.00 16,321 65,115 -31,817  
Jun24 240315 33285.00 33520.00 33175.00 33422.00 +146.00 16,437 106,565 +23,201  
Sep24 240315 33410.00 33612.00 33400.00 33612.00 +221.00 0 5 +0  
Total Volume and Open Interest 32,758 171,685 -8,616  
KOSPI 200(KFE)
Jun24 240315 365.70 366.05 360.65 361.10 -7.30 33,309 214,959 +41,709  
Sep24 240315 367.50 367.50 362.65 362.70 -6.85 11 8,551 +272  
Dec24 240315 366.50 366.50 365.25 365.25 -5.75 2 15,975 -299  
Total Volume and Open Interest 236,164 378,707 -12,473  
GSCI(CME) Weekly Monthly
Apr24 240315 572.55 576.05 572.35 575.00 +1.65 330 738 +301  
May24 240315 572.50 572.50 572.50 572.50 +1.65        
Jun24 240315 570.00 570.00 570.00 570.00          
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