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 Mon March 18, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240318 1198.50 1206.00 1186.75 1187.75 -10.50 164,064 341,709 -1,877 Hover/Click
Jul24 240318 1212.50 1220.25 1201.25 1202.25 -10.25 86,386 190,782 +2,664 Hover/Click
Aug24 240318 1211.75 1216.75 1198.25 1199.00 -10.50 11,467 25,968 +44 Hover/Click
Sep24 240318 1196.00 1200.50 1182.75 1183.50 -10.25 9,798 14,682 +473 Hover/Click
Nov24 240318 1191.00 1197.50 1179.25 1180.50 -10.25 47,597 135,592 +4,388 Hover/Click
Jan25 240318 1200.00 1206.50 1189.50 1190.50 -9.75 5,801 14,256 -203 Hover/Click
Mar25 240318 1195.75 1202.00 1186.00 1187.25 -9.00 4,650 19,778 +1,258 Hover/Click
May25 240318 1198.00 1203.75 1188.25 1189.75 -8.25 1,132 8,153 +142 Hover/Click
Jul25 240318 1207.50 1209.00 1194.25 1195.75 -8.00 351 3,529 +29 Hover/Click
Aug25 240318 1190.75 1190.75 1190.75 1190.75 -8.00 2 20 +2 Hover/Click
Sep25 240318 1170.00 1170.00 1170.00 1170.00 -7.75 2 30 +2 Hover/Click
Nov25 240318 1167.00 1174.50 1160.75 1161.75 -8.25 241 4,143 +103 Hover/Click
Jan26 240318 1170.50 1170.50 1170.50 1170.50 -8.50 0 14 +0 Hover/Click
Mar26 240318 1170.00 1170.00 1170.00 1170.00 -8.25 0 22 +0 Hover/Click
Total Volume and Open Interest 331,494 758,922 +6,981  
Soybean Meal(CBOT) Weekly Monthly
May24 240318 334.90 338.10 331.30 331.90 -2.80 93,205 215,277 -3,666 Hover/Click
Jul24 240318 339.20 341.70 335.90 336.30 -2.80 47,628 115,481 +749 Hover/Click
Aug24 240318 339.90 342.30 336.90 337.30 -2.40 11,540 29,924 +1,282 Hover/Click
Sep24 240318 340.00 343.10 338.30 338.60 -1.90 6,333 21,231 +725 Hover/Click
Oct24 240318 339.90 342.80 338.40 338.80 -1.50 4,225 13,379 +228 Hover/Click
Dec24 240318 343.70 345.90 341.60 342.30 -1.40 12,838 52,983 +1,302 Hover/Click
Jan25 240318 344.70 346.60 342.60 343.40 -1.20 2,033 5,824 +221 Hover/Click
Mar25 240318 343.20 345.40 341.80 342.90 -0.70 809 3,716 -77 Hover/Click
May25 240318 342.10 345.30 342.10 343.20 -0.50 307 1,697 +98 Hover/Click
Jul25 240318 346.00 347.30 344.30 345.30 -0.30 152 1,486 +32 Hover/Click
Total Volume and Open Interest 179,190 462,429 +886  
Soybean Oil(CBOT) Weekly Monthly
May24 240318 49.54 49.80 48.14 48.70 -0.72 91,820 227,116 -5,161 Hover/Click
Jul24 240318 50.01 50.29 48.70 49.27 -0.65 38,879 152,549 +2,962 Hover/Click
Aug24 240318 49.90 50.13 48.61 49.19 -0.60 13,555 37,769 +2,835 Hover/Click
Sep24 240318 49.74 49.89 48.39 48.96 -0.58 7,294 23,704 +1,268 Hover/Click
Oct24 240318 49.42 49.58 48.11 48.70 -0.56 3,949 17,176 +495 Hover/Click
Dec24 240318 49.29 49.53 48.05 48.66 -0.57 15,335 81,578 +1,293 Hover/Click
Jan25 240318 49.40 49.55 48.08 48.69 -0.55 1,938 7,938 +489 Hover/Click
Mar25 240318 48.98 49.46 47.99 48.61 -0.55 853 5,705 -23 Hover/Click
May25 240318 48.28 49.50 48.06 48.66 -0.55 195 2,218 +31 Hover/Click
Jul25 240318 48.33 49.50 48.11 48.70 -0.56 221 1,652 +55 Hover/Click
Total Volume and Open Interest 174,041 560,231 +4,087  
Canola(WCE) Weekly Monthly
May24 240318 630.8 635.3 629.1 631.7 +1.1 30,825 162,190 -556 Hover/Click
Jul24 240318 639.9 645.0 638.6 641.3 +1.2 19,459 86,069 +1,771 Hover/Click
Nov24 240318 645.3 651.1 645.3 647.2 -0.2 5,623 49,070 +1,290 Hover/Click
Jan25 240318 653.7 658.3 653.7 655.0 +0.3 632 4,022 +270 Hover/Click
Mar25 240318 659.8 659.8 659.8 659.8 +0.3 69 285 +69 Hover/Click
May25 240318 660.0 660.0 660.0 660.0 +0.8 0 18 +0 Hover/Click
Total Volume and Open Interest 56,608 301,661 +2,844  
Corn(CBOT) Weekly Monthly
May24 240318 437.00 440.50 434.00 436.00 -0.75 153,348 621,296 -4,413 Hover/Click
Jul24 240318 449.25 452.50 446.25 448.75 -0.25 86,793 361,440 +4,486 Hover/Click
Sep24 240318 458.00 461.00 455.50 458.00 unch 34,454 199,771 -1,733 Hover/Click
Dec24 240318 470.75 473.50 468.25 470.75 unch 51,868 290,641 +1,503 Hover/Click
Mar25 240318 483.25 486.00 481.00 483.50 unch 4,367 38,482 +328 Hover/Click
May25 240318 490.00 492.00 487.25 490.00 unch 1,354 6,598 +229 Hover/Click
Jul25 240318 492.25 494.25 490.00 492.25 unch 1,019 9,729 +465 Hover/Click
Sep25 240318 484.00 484.00 481.00 482.25 -0.25 48 1,263 -12 Hover/Click
Dec25 240318 485.25 486.50 482.75 484.25 unch 1,027 17,673 +345 Hover/Click
Mar26 240318 492.50 494.75 492.50 493.50 unch 8 343 +7 Hover/Click
Total Volume and Open Interest 334,293 1,548,507 +1,152  
Wheat(CBOT) Weekly Monthly
May24 240318 531.25 544.00 527.00 542.75 +14.25 60,596 200,379 +3,161 Hover/Click
Jul24 240318 546.25 558.25 542.50 557.50 +13.50 35,380 115,436 +2,767 Hover/Click
Sep24 240318 562.75 573.50 559.00 572.75 +12.75 20,190 40,474 -374 Hover/Click
Dec24 240318 586.75 595.00 581.50 594.00 +12.00 9,707 39,571 +1,683 Hover/Click
Mar25 240318 606.25 613.50 600.75 612.00 +11.00 1,672 7,478 +446 Hover/Click
May25 240318 619.75 624.50 613.00 623.25 +10.25 395 1,857 +10 Hover/Click
Total Volume and Open Interest 128,033 407,012 +7,653  
Wheat(KCBT) Weekly Monthly
May24 240318 568.00 578.75 563.50 573.75 +7.50 30,455 115,670 -593 Hover/Click
Jul24 240318 562.00 571.50 557.50 567.50 +7.75 20,011 84,037 +2,009 Hover/Click
Sep24 240318 571.25 581.25 567.50 577.50 +8.00 6,656 33,368 -524 Hover/Click
Dec24 240318 588.25 598.50 584.75 595.00 +8.25 3,412 30,328 +309 Hover/Click
Mar25 240318 606.00 613.50 600.00 610.25 +8.50 442 2,295 +17 Hover/Click
May25 240318 615.00 622.00 609.75 618.50 +7.75 63 730 -7 Hover/Click
Jul25 240318 616.00 618.25 607.25 616.00 +7.50 55 333 -12 Hover/Click
Total Volume and Open Interest 61,094 266,791 +1,199  
Wheat(MGE) Weekly Monthly
May24 240318 648.25 655.75 645.00 650.75 +4.25 3,893 38,956 +104 Hover/Click
Jul24 240318 655.25 662.25 652.00 657.75 +4.25 1,612 14,805 +38 Hover/Click
Sep24 240318 663.00 669.00 659.25 665.00 +5.00 702 7,293 +232 Hover/Click
Dec24 240318 679.25 683.25 674.25 680.00 +4.75 226 3,685 +24 Hover/Click
Mar25 240318 696.25 696.25 693.50 693.50 +4.75 86 260 +39 Hover/Click
May25 240318 703.75 703.75 703.75 703.75 +3.00 14 37 +8 Hover/Click
Total Volume and Open Interest 6,533 65,048 +445  
Oats(CBOT) Weekly Monthly
May24 240318 366.25 366.50 358.00 358.50 -7.25 317 2,420 +23 Hover/Click
Jul24 240318 358.25 361.00 356.00 357.00 -3.25 27 354 -4 Hover/Click
Sep24 240318 353.75 353.75 353.75 353.75 +0.75 0 10 +0 Hover/Click
Dec24 240318 366.25 367.00 363.75 363.75 +3.25 0 175 +0 Hover/Click
Total Volume and Open Interest 344 2,963 +17  
Rough Rice(CBOT) Weekly Monthly
Mar24 240314 17.53 17.53 17.53 17.53 -0.08 35 48 +12 Hover/Click
May24 240318 17.85 17.85 17.74 17.77 -0.05 558 8,640 -84 Hover/Click
Jul24 240318 18.06 18.06 17.99 18.02 -0.05 39 457 -4 Hover/Click
Sep24 240318 14.59 14.60 14.55 14.58 unch 16 2,144 -3 Hover/Click
Total Volume and Open Interest 613 11,327 -91  
Live Cattle(CME) Weekly Monthly
Apr24 240318 187.380 188.750 187.200 188.580 +1.330 39,424 78,462 -9,196 Hover/Click
Jun24 240318 183.630 185.450 183.630 185.400 +1.800 35,762 113,971 +7,218 Hover/Click
Aug24 240318 182.935 184.400 182.685 184.350 +1.720 11,138 53,845 +1,197 Hover/Click
Oct24 240318 185.985 187.330 185.830 187.250 +1.565 6,436 35,520 +1,066 Hover/Click
Dec24 240318 190.000 191.150 189.650 191.100 +1.470 3,478 20,962 +400 Hover/Click
Feb25 240318 193.100 194.100 192.750 194.050 +1.365 1,045 8,515 +36 Hover/Click
Total Volume and Open Interest 98,180 319,772 +854  
Feeder Cattle(CME) Weekly Monthly
Mar24 240318 250.035 251.400 249.950 251.200 +1.915 2,288 4,401 -378 Hover/Click
Apr24 240318 252.380 255.250 252.380 255.100 +2.970 8,378 12,184 -921 Hover/Click
May24 240318 256.500 259.300 256.500 259.130 +3.130 7,137 17,897 +30 Hover/Click
Aug24 240318 267.650 269.775 267.650 269.730 +2.350 3,295 11,363 -47 Hover/Click
Sep24 240318 268.450 270.775 268.450 270.700 +2.320 1,249 3,305 -80 Hover/Click
Oct24 240318 269.380 271.050 268.900 270.850 +2.220 1,191 3,718 -169 Hover/Click
Nov24 240318 268.400 270.000 267.950 269.600 +2.000 522 2,442 -156 Hover/Click
Total Volume and Open Interest 24,154 56,634 -1,710  
Lean Hogs(CME) Weekly Monthly
Apr24 240318 86.700 87.330 86.330 86.830 -0.100 13,104 41,279 -2,105 Hover/Click
May24 240318 93.230 93.900 93.050 93.430 +0.250 122 5,972 -6  
Jun24 240318 102.100 103.480 102.100 103.030 +0.550 12,280 82,104 +1,208 Hover/Click
Jul24 240318 104.380 105.600 104.380 105.300 +0.800 4,048 33,454 +688 Hover/Click
Aug24 240318 103.400 104.530 103.330 104.180 +0.750 3,203 32,990 +404 Hover/Click
Oct24 240318 86.750 87.450 86.550 87.450 +0.700 2,746 35,771 +235 Hover/Click
Dec24 240318 77.450 77.730 77.180 77.700 +0.250 1,356 22,017 +296 Hover/Click
Feb25 240318 80.150 80.400 79.900 80.330 +0.180 361 4,134 +114 Hover/Click
Total Volume and Open Interest 37,341 259,401 +890  
Class III Milk(CME) Weekly Monthly
Mar24 240318 16.44 16.46 16.41 16.44 +0.01 130 4,116 -15 Hover/Click
Apr24 240318 16.01 16.30 15.95 16.16 +0.15 954 6,702 +75 Hover/Click
May24 240318 16.55 16.64 16.35 16.49 +0.07 458 3,890 +186 Hover/Click
Jun24 240318 17.57 17.57 17.16 17.23 unch 254 2,134 +30 Hover/Click
Jul24 240318 17.90 17.91 17.89 17.91 +0.02 65 1,305 +7 Hover/Click
Aug24 240318 18.35 18.36 18.35 18.35 +0.09 105 1,284 +28 Hover/Click
Sep24 240318 18.65 18.77 18.63 18.63 +0.08 63 1,073 +29 Hover/Click
Oct24 240318 18.55 18.64 18.55 18.63 +0.08 66 908 +41 Hover/Click
Nov24 240318 18.47 18.47 18.46 18.46 unch 17 973 +9 Hover/Click
Dec24 240318 18.13 18.13 18.13 18.13 -0.02 18 889 +11 Hover/Click
Jan25 240318 18.07 18.07 18.07 18.07 unch 21 305 +20 Hover/Click
Feb25 240318 18.05 18.05 18.05 18.05 +0.05 27 233 +20 Hover/Click
Mar25 240318 18.05 18.05 18.05 18.05 +0.05 24 247 +20 Hover/Click
Total Volume and Open Interest 2,233 24,363 +492  
Cocoa(ICE) Weekly Monthly
May24 240318 8179 8493 7824 8172 +154 29,410 78,629 +307 Hover/Click
Jul24 240318 7396 7735 7179 7517 +293 14,532 48,049 +246 Hover/Click
Sep24 240318 6700 7026 6575 6903 +402 11,957 31,816 -536 Hover/Click
Dec24 240318 5804 5857 5587 5681 +5 9,387 30,900 +12 Hover/Click
Mar25 240318 5386 5416 5185 5262 -29 2,627 14,091 +176 Hover/Click
May25 240318 5158 5182 4999 5043 -27 959 4,425 +114 Hover/Click
Jul25 240318 4983 5065 4903 4922 +5 684 3,217 +168 Hover/Click
Total Volume and Open Interest 69,694 211,673 +515  
Coffee "C"(ICE) Weekly Monthly
Mar24 240318 181.85 181.85 181.85 181.85 -1.00 19 65 -56 Hover/Click
May24 240318 182.75 186.15 181.40 181.75 -1.20 15,770 98,512 +559 Hover/Click
Jul24 240318 181.30 184.70 180.25 180.60 -1.05 11,762 54,529 +497 Hover/Click
Sep24 240318 181.10 184.30 179.90 180.25 -1.10 5,766 30,811 +1,189 Hover/Click
Dec24 240318 180.70 183.70 179.45 179.85 -1.20 2,378 20,238 -25 Hover/Click
Mar25 240318 181.05 183.95 179.70 180.00 -1.25 495 7,659 -73 Hover/Click
Total Volume and Open Interest 36,431 215,902 +2,096  
Orange Juice(ICE) Weekly Monthly
May24 240318 370.45 371.30 360.45 360.45 -10.00 458 6,235 -66 Hover/Click
Jul24 240318 365.45 365.50 355.60 355.60 -10.00 73 1,142 +3 Hover/Click
Sep24 240318 362.80 362.80 352.95 352.95 -9.70 9 534 +5 Hover/Click
Nov24 240318 356.00 356.00 349.00 349.00 -9.45 2 16 +1 Hover/Click
Jan25 240318 351.00 351.00 343.90 343.90 -8.10 1 47 +1 Hover/Click
Mar25 240318 339.30 339.30 339.30 339.30 -8.10 0 1 +0 Hover/Click
Total Volume and Open Interest 543 7,976 -56  
Sugar #11(ICE) Weekly Monthly
May24 240318 22.20 22.35 21.94 22.16 +0.04 53,207 288,090 +4,406 Hover/Click
Jul24 240318 21.81 21.98 21.63 21.82 +0.06 26,748 198,962 -58 Hover/Click
Oct24 240318 21.75 21.91 21.58 21.77 +0.07 19,272 142,226 -350 Hover/Click
Mar25 240318 21.85 22.01 21.69 21.89 +0.09 8,678 90,800 -624 Hover/Click
May25 240318 21.05 21.16 20.85 21.03 +0.05 3,070 39,381 +346 Hover/Click
Jul25 240318 20.53 20.60 20.32 20.47 +0.01 1,057 26,663 -70 Hover/Click
Oct25 240318 20.32 20.40 20.11 20.26 unch 490 23,779 +215 Hover/Click
Mar26 240318 20.32 20.39 20.13 20.27 +0.01 313 10,151 +19 Hover/Click
Total Volume and Open Interest 112,859 830,645 +3,884  
London Cocoa(LCE) Weekly Monthly
May24 240318 62 441 6520 250 -6292 10,696 53,471 -2,056 Hover/Click
Jul24 240318 5855 6246 5852 6155 +380 12,244 45,053 -780 Hover/Click
Sep24 240318 5265 5707 5251 5629 +430 6,391 42,654 -377 Hover/Click
Dec24 240318 4569 4633 4455 4485 -27 6,718 46,176 +549 Hover/Click
Mar25 240318 4298 4328 4175 4214 -40 5,578 45,640 +305 Hover/Click
May25 240318 4080 4166 4013 4042 -36 1,582 6,105 -29 Hover/Click
Jul25 240318 3964 4015 3873 3900 -28 627 3,400 +162 Hover/Click
Total Volume and Open Interest 44,222 243,493 -1,999  
London Sugar(LCE) Weekly Monthly
May24 240318 625.20 629.80 622.90 628.00 +4.60 5,802 37,934 +364 Hover/Click
Aug24 240318 607.60 612.90 606.90 612.00 +4.70 2,764 17,112 +630 Hover/Click
Oct24 240318 597.90 601.50 595.20 598.90 +2.20 2,017 8,857 +471 Hover/Click
Dec24 240318 591.10 593.90 587.90 590.90 +1.20 691 7,081 +1 Hover/Click
Mar25 240318 586.00 587.80 582.50 585.30 +1.00 536 8,568 -199 Hover/Click
Total Volume and Open Interest 11,828 83,002 +1,269  
Cotton(ICE) Weekly Monthly
May24 240318 93.88 96.20 93.80 94.57 +0.63 22,296 124,320 -1,944 Hover/Click
Jul24 240318 93.40 95.55 93.40 94.26 +0.67 12,419 73,102 +1,335 Hover/Click
Oct24 240318 87.03 87.16 86.81 86.81 +0.01 4 69 -2 Hover/Click
Dec24 240318 83.55 84.08 83.55 83.81 +0.13 7,036 71,459 +742 Hover/Click
Mar25 240318 84.70 84.89 84.49 84.60 +0.01 1,773 6,536 +161 Hover/Click
May25 240318 85.03 85.17 84.82 84.90 -0.01 206 1,364 +30 Hover/Click
Total Volume and Open Interest 43,923 278,661 +338  
Crude Oil(NYM) Weekly Monthly
Apr24 240318 81.03 83.09 81.01 82.72 +1.68 297,450 107,527 -33,627 Hover/Click
May24 240318 80.58 82.50 80.56 82.16 +1.58 248,796 312,024 +18,683 Hover/Click
Jun24 240318 80.10 81.89 80.10 81.61 +1.47 146,893 208,431 +10,583 Hover/Click
Jul24 240318 79.63 81.19 79.58 80.96 +1.35 63,677 140,595 -4,168 Hover/Click
Aug24 240318 79.10 80.44 78.95 80.23 +1.25 35,908 66,044 +3,049 Hover/Click
Sep24 240318 78.40 79.64 78.38 79.46 +1.16 47,625 101,443 -4,594 Hover/Click
Oct24 240318 77.73 78.86 77.58 78.69 +1.07 13,529 60,313 +1,566 Hover/Click
Nov24 240318 77.14 78.11 77.14 77.97 +0.99 6,987 44,400 +727 Hover/Click
Dec24 240318 76.44 77.42 76.26 77.28 +0.93 69,189 189,154 +1,528 Hover/Click
Jan25 240318 76.01 76.72 75.98 76.63 +0.88 3,304 41,047 +883 Hover/Click
Feb25 240318 75.10 76.04 75.10 76.03 +0.82 2,502 27,346 +1,129 Hover/Click
Mar25 240318 74.80 75.57 74.80 75.48 +0.77 6,875 33,833 +209 Hover/Click
Apr25 240318 74.48 74.98 74.48 74.98 +0.73 868 20,926 +486 Hover/Click
May25 240318 74.09 74.56 74.09 74.53 +0.69 673 11,596 +193 Hover/Click
Jun25 240318 73.50 74.18 73.32 74.10 +0.67 14,956 82,673 +2,393 Hover/Click
Jul25 240318 73.21 73.63 73.21 73.63 +0.65 561 14,084 -39 Hover/Click
Total Volume and Open Interest 996,892 1,715,257 +3,372  
e-miNY Crude Oil(NYM)
Apr24 240318 81.150 83.075 80.975 82.725 +1.675 6,760 2,256 +19  
May24 240318 80.725 82.500 80.525 82.150 +1.575 2,555 849 +473  
Jun24 240318 80.300 81.900 80.150 81.600 +1.450 150 168 -3  
Jul24 240318 80.000 81.025 80.000 80.950 +1.350 9 31 +0  
Aug24 240318 79.125 80.350 79.125 80.225 +1.250 3 62 +0  
Sep24 240318 78.700 79.500 78.275 79.450 +1.150 0 72 +0  
Oct24 240318 77.625 78.725 77.600 78.700 +1.075 0 9 +0  
Nov24 240318 77.400 78.000 76.950 77.975 +1.000 0 3 +0  
Dec24 240318 76.375 77.325 76.300 77.275 +0.925 24 139 -5  
Jan25 240318 76.625 76.625 76.625 76.625 +0.875 0 2 +0  
Total Volume and Open Interest 9,502 3,629 +484  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240318 272.67 279.63 272.42 278.82 +6.12 46,076 57,590 -4,561 Hover/Click
May24 240318 269.60 276.66 269.51 276.17 +6.59 52,566 77,094 +6,281 Hover/Click
Jun24 240318 266.79 273.47 266.79 273.20 +6.41 31,922 49,868 -794 Hover/Click
Jul24 240318 265.61 271.52 265.31 271.33 +5.98 11,718 21,360 -62 Hover/Click
Aug24 240318 265.40 270.30 265.40 270.13 +5.61 5,886 20,597 +404 Hover/Click
Sep24 240318 266.08 269.80 266.08 269.65 +5.30 7,880 18,281 +310 Hover/Click
Oct24 240318 265.09 269.24 265.09 269.11 +5.08 3,195 10,628 +24 Hover/Click
Nov24 240318 265.79 268.06 265.14 267.94 +4.90 2,415 9,854 +33 Hover/Click
Dec24 240318 262.08 266.20 262.08 266.06 +4.69 7,818 22,973 -486 Hover/Click
Jan25 240318 262.28 264.62 261.81 264.56 +4.48 1,076 5,701 +103 Hover/Click
Feb25 240318 260.58 262.69 259.83 262.69 +4.27 574 1,741 -120 Hover/Click
Mar25 240318 258.39 260.53 258.30 260.42 +4.09 540 2,573 -13 Hover/Click
Apr25 240318 255.54 257.48 255.54 257.48 +3.84 264 2,275 -34 Hover/Click
May25 240318 255.07 255.07 255.07 255.07 +3.51 199 961 +16 Hover/Click
Total Volume and Open Interest 173,953 312,145 +1,412  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240318 271.06 276.78 270.90 275.73 +3.65 48,457 67,611 -5,072 Hover/Click
May24 240318 269.70 275.40 269.48 274.54 +3.86 55,898 98,435 +3,378 Hover/Click
Jun24 240318 265.56 271.49 265.45 270.74 +4.18 24,059 60,745 +1,167 Hover/Click
Jul24 240318 260.99 266.35 260.58 265.70 +4.16 11,746 36,659 +185 Hover/Click
Aug24 240318 255.45 260.30 255.16 259.97 +3.99 7,023 24,479 +430 Hover/Click
Sep24 240318 249.04 253.60 248.65 253.11 +3.79 10,846 27,325 -580 Hover/Click
Oct24 240318 226.74 231.21 226.44 230.45 +3.00 6,132 13,317 +177 Hover/Click
Nov24 240318 222.25 224.13 221.82 223.34 +2.97 3,933 13,926 -445 Hover/Click
Dec24 240318 215.65 219.60 215.23 218.54 +2.98 4,309 22,540 +342 Hover/Click
Jan25 240318 214.74 215.88 214.63 215.88 +2.99 1,023 7,406 +513 Hover/Click
Total Volume and Open Interest 174,304 385,006 +361  
e-miNY RBOB Gasoline(NYM)
Apr24 240318 275.73 275.73 275.73 275.73 +3.65 1 1 +0  
May24 240318 274.54 274.54 274.54 274.54 +3.86        
Jun24 240318 270.74 270.74 270.74 270.74 +4.18        
Jul24 240318 265.70 265.70 265.70 265.70 +4.16        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240318 1.689 1.762 1.684 1.703 +0.048 168,141 133,015 -22,708 Hover/Click
May24 240318 1.824 1.884 1.801 1.833 +0.044 136,509 389,216 +14,321 Hover/Click
Jun24 240318 2.066 2.130 2.058 2.089 +0.051 45,116 93,063 -1,796 Hover/Click
Jul24 240318 2.406 2.465 2.393 2.420 +0.050 44,905 149,000 +702 Hover/Click
Aug24 240318 2.508 2.558 2.492 2.516 +0.048 16,392 59,000 +1,344 Hover/Click
Sep24 240318 2.507 2.561 2.495 2.520 +0.046 28,240 121,125 -612 Hover/Click
Oct24 240318 2.599 2.650 2.584 2.610 +0.046 37,784 113,578 -1,724 Hover/Click
Nov24 240318 2.993 3.045 2.985 3.012 +0.051 14,117 51,292 +1,678 Hover/Click
Dec24 240318 3.490 3.526 3.471 3.514 +0.061 14,492 54,941 +1,138 Hover/Click
Jan25 240318 3.756 3.801 3.740 3.790 +0.058 14,260 77,865 +1,448 Hover/Click
Feb25 240318 3.584 3.610 3.549 3.605 +0.058 3,792 36,936 -276 Hover/Click
Mar25 240318 3.220 3.249 3.196 3.247 +0.054 5,731 73,334 -203 Hover/Click
Apr25 240318 3.015 3.042 2.994 3.042 +0.052 5,433 57,903 -134 Hover/Click
May25 240318 3.044 3.074 3.029 3.074 +0.050 2,000 22,604 -262 Hover/Click
Jun25 240318 3.224 3.244 3.210 3.244 +0.053 1,123 9,923 -97 Hover/Click
Jul25 240318 3.420 3.421 3.384 3.420 +0.054 1,081 17,806 -144 Hover/Click
Total Volume and Open Interest 543,749 1,617,506 -7,514  
Brent Crude Oil(ICE) Weekly Monthly
May24 240318 85.32 87.18 85.25 86.89 +1.55 383,733 448,609 -8,854 Hover/Click
Jun24 240318 84.77 86.44 84.66 86.19 +1.44 330,465 461,722 +9,453 Hover/Click
Jul24 240318 84.15 85.64 84.03 85.42 +1.31 174,067 243,310 -2,025 Hover/Click
Aug24 240318 83.51 84.87 83.41 84.68 +1.22 87,237 151,120 +6,182 Hover/Click
Sep24 240318 82.83 84.12 82.74 83.94 +1.15 68,784 146,502 -4,681 Hover/Click
Oct24 240318 82.16 83.38 82.08 83.21 +1.09 26,959 94,259 +2,998 Hover/Click
Nov24 240318 81.53 82.66 81.41 82.53 +1.03 12,383 63,141 -743 Hover/Click
Dec24 240318 80.94 82.03 80.82 81.88 +0.97 80,636 235,261 -1,505 Hover/Click
Jan25 240318 80.35 81.34 80.35 81.25 +0.91 4,723 48,263 -229 Hover/Click
Feb25 240318 79.90 80.74 79.80 80.68 +0.85 4,607 45,624 +253 Hover/Click
Mar25 240318 79.44 80.27 79.34 80.18 +0.81 6,718 35,701 +1,320 Hover/Click
Apr25 240318 79.07 79.80 79.07 79.72 +0.77 1,436 22,888 -22 Hover/Click
May25 240318 79.28 79.28 79.28 79.28 +0.73 949 24,026 +352 Hover/Click
Jun25 240318 78.26 78.99 78.08 78.88 +0.69 12,949 77,215 +789 Hover/Click
Total Volume and Open Interest 1,237,297 2,364,375 +4,971  
Gas Oil(ICE) Weekly Monthly
Apr24 240318 838.00 863.25 838.00 856.50 +18.00 109,928 162,814 -4,682 Hover/Click
May24 240318 824.25 847.00 824.25 840.75 +16.25 108,361 157,637 +3,923 Hover/Click
Jun24 240318 811.25 833.25 811.25 827.00 +14.50 86,069 98,977 -4,421 Hover/Click
Jul24 240318 804.25 825.00 804.25 819.00 +13.50 23,415 48,104 +186 Hover/Click
Aug24 240318 800.25 819.50 800.25 814.00 +12.75 10,524 45,481 +433 Hover/Click
Sep24 240318 797.25 815.75 797.25 810.25 +12.00 19,296 62,005 -178 Hover/Click
Oct24 240318 799.50 812.00 799.50 807.25 +11.50 6,810 37,758 -555 Hover/Click
Nov24 240318 792.75 805.00 792.75 800.00 +10.75 3,653 24,958 -484 Hover/Click
Dec24 240318 780.75 795.75 780.75 790.75 +9.75 19,972 82,401 -1,472 Hover/Click
Total Volume and Open Interest 398,804 807,511 -5,905  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240318 81.15 83.08 81.02 82.72 +1.68 38,062 30,466 -8,662 Hover/Click
May24 240318 80.70 82.49 80.57 82.16 +1.58 88,435 98,606 +1,217 Hover/Click
Jun24 240318 80.28 81.86 80.11 81.61 +1.47 86,080 93,023 +1,249 Hover/Click
Jul24 240318 79.63 81.18 79.57 80.96 +1.35 61,074 46,512 +784 Hover/Click
Aug24 240318 79.00 80.31 79.00 80.23 +1.25 36,349 22,923 +816 Hover/Click
Sep24 240318 78.51 79.56 78.51 79.46 +1.16 17,996 43,844 +965 Hover/Click
Oct24 240318 78.22 78.69 78.22 78.69 +1.07 2,586 14,738 +171 Hover/Click
Nov24 240318 77.53 77.99 77.45 77.97 +0.99 776 13,724 -121 Hover/Click
Dec24 240318 76.64 77.30 76.60 77.28 +0.93 11,398 88,375 +612 Hover/Click
Jan25 240318 76.63 76.63 76.63 76.63 +0.88 488 8,717 +72 Hover/Click
Feb25 240318 76.03 76.03 76.03 76.03 +0.82 338 4,109 +92 Hover/Click
Mar25 240318 75.44 75.48 75.44 75.48 +0.77 669 5,752 -64 Hover/Click
Apr25 240318 74.98 74.98 74.98 74.98 +0.73 176 3,196 +15 Hover/Click
May25 240318 74.53 74.53 74.53 74.53 +0.69 186 3,584 -3 Hover/Click
Jun25 240318 73.83 74.10 73.64 74.10 +0.67 1,454 19,639 +204 Hover/Click
Jul25 240318 73.63 73.63 73.63 73.63 +0.64 86 3,656 +27 Hover/Click
Total Volume and Open Interest 349,717 580,447 -1,762  
US Dollar Index(ICE) Weekly Monthly
Mar24 240318 103.455 103.475 103.375 103.460 +0.045 18,027 4,647 -7,078 Hover/Click
Jun24 240318 103.060 103.285 102.965 103.238 +0.173 23,086 20,833 +5,405 Hover/Click
Sep24 240318 102.680 102.900 102.680 102.878 +0.163 350 351 +292 Hover/Click
Total Volume and Open Interest 41,463 25,831 -1,381  
Australian Dollar(CME) Weekly Monthly
Mar24 240318 65.59 65.74 65.54 65.65 +0.01 109,177 68,632 -10,717 Hover/Click
Jun24 240318 65.78 65.91 65.69 65.73 -0.08 82,768 204,842 +21,923 Hover/Click
Sep24 240318 65.92 66.05 65.87 65.89 -0.07 522 346 +27 Hover/Click
Total Volume and Open Interest 193,021 275,014 +11,194  
British Pound(CME) Weekly Monthly
Mar24 240318 127.34 127.46 127.27 127.36 -0.02 139,388 51,652 -33,101 Hover/Click
Jun24 240318 127.42 127.54 127.23 127.36 -0.09 109,449 190,743 +22,213 Hover/Click
Sep24 240318 127.57 127.59 127.40 127.43 -0.09 70 2,429 -57 Hover/Click
Total Volume and Open Interest 249,820 248,494 -10,799  
Canadian Dollar(CME) Weekly Monthly
Mar24 240318 73.85 73.96 73.80 73.89 +0.03 154,542 67,905 -25,907 Hover/Click
Jun24 240318 73.94 74.06 73.90 74.00 +0.04 127,193 154,935 +51,322 Hover/Click
Sep24 240318 74.07 74.14 74.00 74.09 +0.04 102 2,793 +97 Hover/Click
Dec24 240318 74.09 74.18 74.06 74.18 +0.05 12 983 +11 Hover/Click
Total Volume and Open Interest 282,099 227,429 +25,608  
Japanese Yen(CME) Weekly Monthly
Mar24 240318 67.10 67.16 66.96 67.02 -0.09 234,807 97,446 -42,562 Hover/Click
Jun24 240318 68.05 68.11 67.91 68.01 -0.04 168,505 251,988 +66,382 Hover/Click
Sep24 240318 68.98 69.01 68.83 68.92 -0.05 139 952 +19 Hover/Click
Total Volume and Open Interest 406,155 353,552 +24,469  
Swiss Franc(CME) Weekly Monthly
Mar24 240318 113.22 113.35 113.00 113.05 -0.10 59,210 28,632 -15,066 Hover/Click
Jun24 240318 114.27 114.45 113.65 113.70 -0.55 51,989 63,701 +14,352 Hover/Click
Sep24 240318 115.20 115.46 114.80 114.81 -0.55 2 410 -2 Hover/Click
Total Volume and Open Interest 111,212 92,935 -714  
EuroFX(CME) Weekly Monthly
Mar24 240318 108.90 109.06 108.81 108.91 unch 340,888 136,985 -84,623 Hover/Click
Jun24 240318 109.32 109.47 109.07 109.11 -0.21 263,807 621,339 +113,978 Hover/Click
Sep24 240318 109.70 109.89 109.54 109.54 -0.21 258 2,210 +21 Hover/Click
Total Volume and Open Interest 606,417 766,054 +29,190  
Mexican Peso(CME) Weekly Monthly
Mar24 240318 598.13 599.25 596.38 596.38 -2.13 135,527 77,624 -49,627 Hover/Click
Jun24 240318 589.63 590.75 584.38 584.88 -5.13 122,607 305,109 +69,025 Hover/Click
Total Volume and Open Interest 258,163 382,902 +19,418  
Brazilian Real(CME) Weekly Monthly
Apr24 240318 199.80 200.45 198.65 198.90 -1.20 18,257 55,932 +4,646  
May24 240318 199.20 199.85 198.10 198.35 -1.15 125 207 +10  
Jun24 240318 197.80 197.80 197.80 197.80 -1.05       Hover/Click
Jul24 240318 197.25 197.25 197.25 197.25 -1.05        
Total Volume and Open Interest 18,382 56,139 +4,656  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240318 118~190 118~280 118~040 118~070 -0~170 262 16,881 -281 Hover/Click
Jun24 240318 118~190 118~280 118~030 118~060 -0~170 466,183 1,488,561 +2,985 Hover/Click
Sep24 240318 118~220 118~250 118~070 118~070 -0~170 23 150 +5 Hover/Click
Total Volume and Open Interest 466,468 1,505,592 +2,709  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240318 109~190 109~220 109~115 109~115 -0~080 2,067 1,012 -656 Hover/Click
Jun24 240318 110~010 110~055 109~245 109~260 -0~085 2,301,427 4,313,060 +13,820 Hover/Click
Sep24 240318 110~145 110~195 110~085 110~090 -0~085 310 530 +146 Hover/Click
Total Volume and Open Interest 2,303,804 4,314,602 +13,310  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240318 106~074 106~104 106~040 106~054 -0~042 263 653 -704 Hover/Click
Jun24 240318 106~166 106~192 106~120 106~134 -0~044 1,609,243 5,850,576 -23,712 Hover/Click
Sep24 240318 106~242 106~242 106~242 106~242 -0~044       Hover/Click
Total Volume and Open Interest 1,609,506 5,851,229 -24,416  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240318 101~307 101~317 101~294 101~307 +0~004 572 330 -227 Hover/Click
Jun24 240318 102~036 102~050 102~021 102~032 -0~010 943,895 3,661,373 +60,139 Hover/Click
Sep24 240318 102~195 102~216 102~195 102~216 -0~010 0 11 +0 Hover/Click
Total Volume and Open Interest 944,467 3,661,714 +59,912  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240318 94.665 94.668 94.662 94.665 -0.130 71,768 201,877 -1,723  
Jun24 240318 94.845 94.855 94.820 94.835 -0.140 75,794 276,468 +5,923  
Sep24 240318 95.110 95.135 95.085 95.100 -0.115 64,790 221,784 -1,814  
Dec24 240318 95.395 95.420 95.365 95.380 -0.095 98,055 298,408 +4,552  
Mar25 240318 95.640 95.665 95.610 95.630 -0.065 57,192 180,820 -3,155  
Jun25 240318 95.845 95.875 95.820 95.835 -0.040 55,829 153,063 -3,756  
Sep25 240318 96.010 96.035 95.980 95.995 -0.015 46,173 116,772 +1,659  
Dec25 240318 96.125 96.145 96.085 96.100 -0.015 44,205 153,503 -4,478  
Mar26 240318 96.180 96.205 96.145 96.160 -0.025 34,536 99,822 -5,578  
Jun26 240318 96.215 96.245 96.185 96.195 -0.050 19,895 72,436 +3,456  
Sep26 240318 96.245 96.270 96.205 96.220 -0.070 12,349 50,310 +960  
Dec26 240318 96.265 96.285 96.225 96.240 -0.090 8,609 54,440 -266  
Mar27 240318 96.275 96.300 96.240 96.250 -0.110 8,224 40,971 +971  
Jun27 240318 96.275 96.300 96.245 96.250 -0.130 3,370 31,245 +71  
Sep27 240318 96.270 96.295 96.235 96.245 -0.150 3,636 21,645 +332  
Dec27 240318 96.265 96.285 96.230 96.235 -0.165 2,484 23,350 +513  
Mar28 240318 96.260 96.280 96.220 96.230 -0.170 1,727 9,851 +51  
Jun28 240318 96.245 96.265 96.210 96.215 -0.185 838 5,711 +160  
Total Volume and Open Interest 4,693,499 10,987,599 +8,778,562  
Ultra T-Bond(CBOT)
Mar24 240318 125~00 125~14 124~16 124~19 -0~21 2,030 8,422 +592  
Jun24 240318 126~21 127~01 125~29 126~02 -0~24 340,775 1,581,368 +739  
Sep24 240318 127~08 127~08 127~08 127~08 -0~24 2 3 +2  
Total Volume and Open Interest 342,807 1,589,793 +1,333  
Ultra 10-Yr T-Note(CBOT)
Mar24 240318 113~155 113~220 113~070 113~085 -0~105 53 2,861 -9  
Jun24 240318 113~195 113~250 113~085 113~110 -0~105 559,847 2,033,306 +3,873  
Sep24 240318 113~220 113~220 113~220 113~220 -0~105        
Total Volume and Open Interest 559,900 2,036,167 +3,864  
30 Day Federal Funds(CBOT)
Mar24 240318 94.673 94.673 94.670 94.670 unch 8,715 239,777 -104  
Apr24 240318 94.670 94.675 94.670 94.670 -0.005 23,048 484,986 +3,379  
May24 240318 94.690 94.695 94.690 94.690 -0.005 81,843 449,706 -3,067  
Jun24 240318 94.770 94.780 94.760 94.770 -0.005 37,287 85,863 +3,413  
Jul24 240318 94.820 94.835 94.810 94.820 -0.010 84,689 251,921 +2,686  
Aug24 240318 94.930 94.940 94.905 94.920 -0.020 42,142 149,443 +6,659  
Total Volume and Open Interest 331,144 1,859,100 +17,287  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240318 145.22 145.43 145.00 145.31 +0.09 2,094 12,247 +830 Hover/Click
Sep24 240318 145.31 145.31 145.31 145.31 +0.09       Hover/Click
Dec24 240318 145.31 145.31 145.31 145.31 +0.09       Hover/Click
Total Volume and Open Interest 2,094 12,247 +830  
Euro-Buxl(EUREX)
Jun24 240318 132.38 132.92 131.44 131.84 -0.50 133,289 224,477 +2,925  
Sep24 240318 133.08 133.08 133.08 133.08 -0.76        
Dec24 240318 133.30 133.30 133.30 133.30 -0.98        
Total Volume and Open Interest 133,289 224,477 +2,925  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240318 131.86 132.10 131.54 131.66 -0.17 1,135,404 1,378,417 +31,603 Hover/Click
Sep24 240318 132.51 132.51 132.49 132.49 -0.19 26 38 +5 Hover/Click
Dec24 240318 132.20 132.20 132.20 132.20 -0.18       Hover/Click
Total Volume and Open Interest 1,135,430 1,378,455 +31,608  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240318 117.51 117.59 117.34 117.40 -0.06 856,448 1,355,919 +34,225 Hover/Click
Sep24 240318 116.89 116.89 116.89 116.89 +0.01 0 1 +0 Hover/Click
Dec24 240318 118.79 118.79 118.79 118.79 +0.07       Hover/Click
Total Volume and Open Interest 856,448 1,355,920 +34,225  
Euro-Schatz(EUREX)
Jun24 240318 105.56 105.58 105.51 105.53 -0.01 712,980 2,146,852 -29,692  
Sep24 240318 105.86 105.86 105.86 105.86 -0.01        
Dec24 240318 105.44 105.44 105.44 105.44 -0.02        
Total Volume and Open Interest 712,980 2,146,852 -29,692  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 1,923 2,806 -40  
Jun24 240318 96.310 96.310 96.300 96.305 -0.015 794 2,678 +52  
Sep24 240318 96.630 96.630 96.620 96.625 -0.015 954 2,647 +59  
Total Volume and Open Interest 13,385 23,674 +93  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240318 98~15 98~15 98~15 98~15 +0~04 8 26 +7 Hover/Click
Jun24 240318 98~13 98~19 98~06 98~13 +0~03 261,698 596,201 -7,305 Hover/Click
Total Volume and Open Interest 261,706 596,546 -7,298  
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 240318 96.065 96.073 96.065 96.073 +0.007 133,210 903,531 +1,551  
Jun24 240318 96.305 96.320 96.295 96.300 -0.015 260,853 687,264 +16,664  
Sep24 240318 96.635 96.640 96.615 96.620 -0.015 199,349 433,887 +7,872  
Total Volume and Open Interest 1,698,856 4,846,644 +26,368  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240318 95.74 95.74 95.72 95.74 unch 20,818 311,584 -3,608  
Sep24 240318 95.84 95.84 95.80 95.83 -0.01 18,407 232,024 +326  
Dec24 240318 95.95 95.96 95.90 95.94 -0.01 20,488 210,540 +523  
Mar25 240318 96.05 96.05 96.01 96.05 unch 10,921 126,755 +827  
Jun25 240318 96.14 96.14 96.09 96.13 -0.01 8,797 101,242 -67  
Sep25 240318 96.21 96.21 96.16 96.20 -0.01 5,126 82,932 +1  
Dec25 240318 96.26 96.26 96.21 96.26 -0.01 4,145 78,561 +352  
Mar26 240318 96.29 96.29 96.24 96.28 -0.01 2,356 23,989 -129  
Jun26 240318 96.25 96.27 96.25 96.27 -0.01 194 3,153 +69  
Sep26 240318 96.25 96.25 96.25 96.25 -0.01 0 744 +0  
Total Volume and Open Interest 91,252 1,171,924 -1,706  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240318 95.85 95.88 95.81 95.88 +0.03 203,769 1,017,426 +38,946  
Sep24 240318 95.88 95.88 95.88 95.88          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240318 96.29 96.31 96.24 96.30 +0.01 243,883 731,773 +30,629  
Sep24 240318 96.30 96.30 96.30 96.30          
Gold(CMX) Weekly Monthly
Apr24 240318 2159.9 2167.2 2149.2 2164.3 +2.8 207,225 249,256 -12,848 Hover/Click
Jun24 240318 2181.4 2188.7 2170.8 2185.9 +2.8 28,529 231,255 +10,676 Hover/Click
Aug24 240318 2198.0 2207.4 2190.7 2205.6 +3.0 2,367 31,440 +520 Hover/Click
Oct24 240318 2218.4 2225.6 2210.4 2224.9 +3.0 444 7,622 +91 Hover/Click
Dec24 240318 2236.5 2246.0 2229.2 2244.3 +3.3 594 13,838 -74 Hover/Click
Feb25 240318 2248.8 2263.8 2248.8 2263.2 +3.5 27 1,504 +2 Hover/Click
Apr25 240318 2276.2 2279.4 2276.2 2279.4 +3.6 3 773 +7 Hover/Click
Jun25 240318 2296.9 2296.9 2296.9 2296.9 +4.1 1 852 +1 Hover/Click
Aug25 240318 2312.7 2312.7 2312.7 2312.7 +4.5 0 13 +0 Hover/Click
Oct25 240318 2328.6 2328.6 2328.6 2328.6 +6.0 0 13 +0 Hover/Click
Dec25 240318 2335.4 2344.4 2335.4 2343.4 +7.4 0 1,537 +0 Hover/Click
Total Volume and Open Interest 240,059 539,571 -1,083  
Silver(CMX) Weekly Monthly
Mar24 240318 2516.0 2524.5 2509.1 2509.1 -10.9 20 273 -12 Hover/Click
May24 240318 2540.0 2553.5 2515.0 2526.5 -11.6 74,028 115,848 +337 Hover/Click
Jul24 240318 2561.0 2577.0 2539.5 2550.6 -11.4 3,915 16,130 +617 Hover/Click
Sep24 240318 2579.0 2596.5 2566.5 2573.7 -11.2 1,062 8,668 +154 Hover/Click
Dec24 240318 2612.5 2630.5 2598.0 2605.4 -11.1 310 6,373 +8 Hover/Click
Mar25 240318 2635.6 2635.6 2635.6 2635.6 -10.8 3 402 +2 Hover/Click
May25 240318 2654.6 2654.6 2654.6 2654.6 -10.7 0 5 +0 Hover/Click
Total Volume and Open Interest 79,643 148,533 +1,109  
Platinum(NYMEX) Weekly Monthly
Apr24 240318 941.6 942.8 918.6 921.2 -22.3 29,936 49,494 -3,390 Hover/Click
Jul24 240318 950.4 951.4 927.7 929.9 -22.4 5,863 31,508 +2,134 Hover/Click
Oct24 240318 956.8 956.8 936.8 938.5 -21.4 185 3,938 -1 Hover/Click
Jan25 240318 966.2 966.2 944.7 946.2 -20.9 34 1,310 -6 Hover/Click
Total Volume and Open Interest 36,031 86,299 -1,259  
Palladium(NYMEX) Weekly Monthly
Mar24 240318 1035.60 1035.60 1035.60 1035.60 -47.90 1 5 -3 Hover/Click
Jun24 240318 1090.50 1091.50 1030.00 1041.30 -49.00 3,834 19,533 -179 Hover/Click
Sep24 240318 1087.50 1087.50 1039.50 1049.80 -48.40 18 131 -3 Hover/Click
Total Volume and Open Interest 3,854 19,701 -185  
Copper(CMX) Weekly Monthly
Mar24 240318 410.50 414.60 409.40 411.45 +0.20 861 2,292 -130 Hover/Click
May24 240318 412.10 416.40 410.20 413.00 +0.55 112,483 154,024 +6,138 Hover/Click
Jul24 240318 414.00 418.45 412.30 415.20 +0.65 16,690 51,111 +2,422 Hover/Click
Sep24 240318 414.10 419.80 414.10 416.70 +0.60 6,150 25,241 -37 Hover/Click
Dec24 240318 416.50 421.30 415.70 418.25 +0.60 2,339 15,598 +718 Hover/Click
Total Volume and Open Interest 139,383 256,364 +9,184  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240318 39139 39337 39089 39223 +70 213,420 92,888 +109 Hover/Click
Sep24 240318 39642 39694 39461 39596 +122 20 43 +10 Hover/Click
Dec24 240318 39489 39511 39489 39489 +89 0 3 +0 Hover/Click
Mar25 240318 39770 39770 39716 39716 +90       Hover/Click
Total Volume and Open Interest 248,989 114,897 -2,880  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240318 5185.75 5240.25 5181.75 5214.75 +32.00 2,188,953 2,051,163 +49,660 Hover/Click
Sep24 240318 5241.50 5297.25 5238.50 5272.50 +33.25 971 8,545 +414 Hover/Click
Dec24 240318 5299.00 5350.00 5293.00 5326.25 +34.25 73 3,182 -8 Hover/Click
Mar25 240318 5377.50 5377.50 5377.50 5377.50 +34.00 0 251 +0 Hover/Click
Total Volume and Open Interest 2,666,071 2,719,178 +24,865  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240318 18073.50 18381.00 18062.25 18231.50 +172.75 818,470 239,190 +13,267 Hover/Click
Sep24 240318 18310.00 18600.50 18285.00 18454.50 +175.75 238 531 +46 Hover/Click
Dec24 240318 18500.00 18700.00 18500.00 18651.00 +164.75 0 144 +0 Hover/Click
Total Volume and Open Interest 928,985 328,910 +5,823  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240318 2961.00 2973.70 2951.30 2952.90 -7.30 13,454 36,899 +1,364 Hover/Click
Sep24 240318 2962.50 2962.50 2962.50 2962.50 -6.80       Hover/Click
Dec24 240318 2984.40 2984.40 2984.40 2984.40 -6.80       Hover/Click
Total Volume and Open Interest 14,242 39,878 +1,191  
Volatility Index(CBOE)
Mar24 240318 14.60 14.65 14.05 14.36 -0.24 117,380 78,186 -13,319  
Apr24 240318 15.70 15.72 15.20 15.33 -0.35 132,042 150,190 +3,167  
May24 240318 16.50 16.51 16.05 16.20 -0.30 33,085 61,956 +2,359  
Jun24 240318 17.08 17.08 16.70 16.80 -0.25 15,301 28,632 +1,323  
Total Volume and Open Interest 320,626 373,194 -4,163  
S & P 600(CME)
Mar24 240315 1273.50 1273.50 1273.50 1273.50 -7.60 0 199 +0  
Jun24 240318 1297.00 1305.20 1296.10 1297.00 -5.70 0 523 +0  
Total Volume and Open Interest 0 722 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240318 2064.10 2076.40 2047.10 2049.80 -13.50 271,767 476,483 +8,237 Hover/Click
Sep24 240318 2088.00 2095.60 2069.00 2071.00 -12.60 24 35 +13 Hover/Click
Dec24 240318 2086.30 2086.30 2086.30 2086.30 -15.50       Hover/Click
Total Volume and Open Interest 324,359 576,262 -3,183  
Nikkei 225(CME)
Jun24 240318 38735 39640 38735 39480 +790 9,159 17,150 -676  
Sep24 240318 39570 39610 39570 39570 +805 0 1 +0  
Total Volume and Open Interest 9,159 17,151 -676  
Nikkei 225(SGX) Weekly Monthly
Jun24 240318 38370 39580 38335 39505 +905 48,522 102,522 +945  
Sep24 240318 39450 39450 39450 39450 +900 10 155 -4  
Dec24 240318 39235 39235 39235 39235 +900 147 4,682 -98  
Total Volume and Open Interest 48,718 111,417 +828  
Nikkei 225 Mini(JPX)
Jun24 240318 38450 39550 38415 39520 +1130 779,789 235,747 +11,521  
Sep24 240318 38425 39515 38375 39490 +940 16,348 5,037 +51  
Dec24 240318 38150 39290 38150 39250 +920 1,290 3,684 -76  
Total Volume and Open Interest 1,213,619 306,582 -7,298  
Nikkei 225(JPX)
Jun24 240318 38450 39560 38420 39520 +1130 46,764 203,369 -371  
Sep24 240318 38500 39490 38400 39490 +1120 108 2,644 +498  
Dec24 240318 38360 39250 38360 39250 +1120 8 39,472 +22  
Total Volume and Open Interest 46,896 264,588 -28  
Nikkei 225(CME) Yen
Jun24 240318 38725 39585 38670 39415 +790 32,218 45,423 -1,302  
Sep24 240318 39360 39500 39280 39385 +790 0 1 +0  
Dec24 240318 39690 39690 39690 39690 +820        
Total Volume and Open Interest 32,218 45,426 -1,302  
Nikkei 225(CME) e-Mini Yen
Mar24 240307 39765 39765 39765 39765 -565 0 1 +0  
Jun24 240318 39415 39415 39415 39415 +790 0 1 +0  
Sep24 240318 39385 39385 39385 39385 +790        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240318 8219.0 8219.0 8155.5 8170.5 -17.0 44,329 151,214 +26,792  
May24 240318 8098.0 8098.0 8098.0 8098.0 -17.0 0 7 +6  
Jun24 240318 8053.5 8053.5 8053.5 8053.5 -15.5 462 2,506 +154  
Sep24 240318 8122.5 8122.5 8122.5 8122.5 -19.0        
Dec24 240318 8169.5 8169.5 8169.5 8169.5 -19.0 2 11 +0  
Mar25 240318 8226.0 8226.0 8226.0 8226.0          
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240318 16725 16825 16648 16756 +35 105,316 119,607 -4,452  
Apr24 240318 16810 16880 16713 16820 +35 946 6,818 +311  
May24 240318 16736 16855 16736 16799 +44 11 769 -9  
Total Volume and Open Interest 106,653 139,387 -4,115  
DAX(EUREX) Weekly Monthly
Jun24 240318 18273.0 18295.0 18182.0 18224.0 -17.0 44,322 65,313 +7,797  
Sep24 240318 18404.0 18404.0 18404.0 18404.0 -14.0 0 9 +0  
Dec24 240318 18565.0 18565.0 18565.0 18565.0 -13.0 0 121 +0  
Total Volume and Open Interest 87,076 93,670 -12,419  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 30,694 11,330 -2,740  
Jun24 240318 18270.0 18296.0 18181.0 18224.0 -17.0 17,797 8,049 +1,928  
Sep24 240318 18404.0 18404.0 18404.0 18404.0 -14.0 0 1 +0  
Total Volume and Open Interest 41,358 17,217 -239  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 1,111,802 1,150,199 -871,547  
Jun24 240318 4957 4966 4931 4942 -13 957,652 2,538,433 +215,192  
Sep24 240318 4993 4993 4973 4980 -13 39 3,676 +37  
Total Volume and Open Interest 1,680,922 3,399,949 -96,347  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240318 11606 11606 11501 11538 -49 38,455 162,140 +6,029  
Sep24 240318 11622 11622 11544 11572 -54 0 57 +0  
Dec24 240318 11608 11608 11608 11608 -56 1,030 1,193 +1,030  
Total Volume and Open Interest 78,062 241,781 -15,224  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240318 7765.00 7779.00 7740.00 7752.00 -8.00 107,292 530,356 +31,811  
Sep24 240318 7775.50 7775.50 7775.50 7775.50 -14.50 0 96 +0  
Dec24 240318 7804.50 7804.50 7804.50 7804.50 -14.50 0 565 +0  
Total Volume and Open Interest 216,510 604,702 +21,254  
SPI 200(SFE) Weekly Monthly
Mar24 240318 7671.0 7692.0 7633.0 7684.0 +12.0 43,868 289,057 +2,708  
Jun24 240318 7723.0 7744.0 7686.0 7735.0 +13.0 9,101 15,391 +4,590  
Sep24 240318 7702.0 7702.0 7702.0 7702.0 +13.0 0 1 +0  
Total Volume and Open Interest 53,078 304,596 +7,401  
FTSE MIB(ISE)
Jun24 240318 33520.00 33650.00 33355.00 33448.00 +26.00 19,059 114,138 +7,573  
Sep24 240318 33603.00 33603.00 33603.00 33603.00 -9.00 9 5 +0  
Dec24 240318 33297.00 33297.00 33297.00 33297.00 -9.00        
Total Volume and Open Interest 19,130 150,958 -20,727  
KOSPI 200(KFE)
Jun24 240318 361.10 363.15 359.80 362.95 +1.85 85,931 245,792 +30,833  
Sep24 240318 362.70 364.90 361.60 364.85 +2.15 89 8,581 +30  
Dec24 240318 365.25 366.00 365.25 366.00 +0.75 7 15,981 +6  
Total Volume and Open Interest 205,035 392,722 +14,015  
GSCI(CME) Weekly Monthly
Apr24 240318 579.55 583.55 578.20 582.15 +7.15 14 744 +6  
May24 240318 580.50 580.90 580.50 580.50 +8.00        
Jun24 240318 583.00 583.00 583.00 583.00 +13.00        
Total Volume and Open Interest 16 1,082    
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