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 -10.50 117,888 345,700 +3,991 Hover/Click
Jul24 240318 1212.50 1220.25 1201.25 1202.25 -10.25 58,236 193,807 +3,025 Hover/Click
Aug24 240318 1211.75 1216.75 1198.25 1199.00 -10.50 6,662 26,052 +84 Hover/Click
Sep24 240318 1196.00 1200.50 1182.75 1183.50 -10.25 5,355 15,264 +582 Hover/Click
Nov24 240318 1191.00 1197.50 1179.25 1180.50 -10.25 25,223 136,993 +1,401 Hover/Click
Jan25 240318 1200.00 1206.50 1189.50 1190.50 -9.75 2,150 14,201 -55 Hover/Click
Mar25 240318 1195.75 1202.00 1186.00 1187.25 -9.00 3,153 20,369 +591 Hover/Click
May25 240318 1198.00 1203.75 1188.25 1189.75 -8.25 768 8,231 +78 Hover/Click
Jul25 240318 1207.50 1209.00 1194.25 1195.75 -8.00 418 3,574 +45 Hover/Click
Aug25 240318 1190.75 1190.75 1190.75 1190.75 -8.00 4 20 +0 Hover/Click
Sep25 240318 1170.00 1170.00 1170.00 1170.00 -7.75 0 30 +0 Hover/Click
Nov25 240318 1167.00 1174.50 1160.75 1161.75 -8.25 172 4,184 +41 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 220,038 768,711 +9,789  
Soybean Meal(CBOT) Weekly Monthly
May24 240318 334.90 338.10 331.30 331.90 -2.80 62,300 214,415 -862 Hover/Click
Jul24 240318 339.20 341.70 335.90 336.30 -2.80 35,099 120,270 +4,789 Hover/Click
Aug24 240318 339.90 342.30 336.90 337.30 -2.40 6,603 30,554 +630 Hover/Click
Sep24 240318 340.00 343.10 338.30 338.60 -1.90 3,249 21,464 +233 Hover/Click
Oct24 240318 339.90 342.80 338.40 338.80 -1.50 2,414 13,474 +95 Hover/Click
Dec24 240318 343.70 345.90 341.60 342.30 -1.40 8,539 53,438 +455 Hover/Click
Jan25 240318 344.70 346.60 342.60 343.40 -1.20 301 5,784 -40 Hover/Click
Mar25 240318 343.20 345.40 341.80 342.90 -0.70 631 3,832 +116 Hover/Click
May25 240318 342.10 345.30 342.10 343.20 -0.50 48 1,681 -16 Hover/Click
Jul25 240318 346.00 347.30 344.30 345.30 -0.30 38 1,475 -11 Hover/Click
Total Volume and Open Interest 119,223 467,818 +5,389  
Soybean Oil(CBOT) Weekly Monthly
May24 240318 49.54 49.80 48.14 48.70 -0.72 81,304 225,694 -1,422 Hover/Click
Jul24 240318 50.01 50.29 48.70 49.27 -0.65 32,448 153,949 +1,400 Hover/Click
Aug24 240318 49.90 50.13 48.61 49.19 -0.60 8,959 39,152 +1,383 Hover/Click
Sep24 240318 49.74 49.89 48.39 48.96 -0.58 4,477 23,618 -86 Hover/Click
Oct24 240318 49.42 49.58 48.11 48.70 -0.56 1,701 17,117 -59 Hover/Click
Dec24 240318 49.29 49.53 48.05 48.66 -0.57 9,967 82,386 +808 Hover/Click
Jan25 240318 49.40 49.55 48.08 48.69 -0.55 702 7,871 -67 Hover/Click
Mar25 240318 48.98 49.46 47.99 48.61 -0.55 524 5,812 +107 Hover/Click
May25 240318 48.28 49.50 48.06 48.66 -0.55 158 2,201 -17 Hover/Click
Jul25 240318 48.33 49.50 48.11 48.70 -0.56 157 1,620 -32 Hover/Click
Total Volume and Open Interest 140,478 562,259 +2,028  
Canola(WCE) Weekly Monthly
May24 240318 630.8 635.3 629.1 631.7 +1.1 22,669 158,865 -3,325 Hover/Click
Jul24 240318 639.9 645.0 638.6 641.3 +1.2 14,906 87,821 +1,752 Hover/Click
Nov24 240318 645.3 651.1 645.3 647.2 -0.2 4,531 50,001 +931 Hover/Click
Jan25 240318 653.7 658.3 653.7 655.0 +0.3 290 4,016 -6 Hover/Click
Mar25 240318 659.8 659.8 659.8 659.8 +0.3 29 314 +29 Hover/Click
May25 240318 660.0 660.0 660.0 660.0 +0.8 0 18 +0 Hover/Click
Total Volume and Open Interest 42,425 301,042 -619  
Corn(CBOT) Weekly Monthly
May24 240318 437.00 440.50 434.00 436.00 -0.75 140,242 612,241 -9,055 Hover/Click
Jul24 240318 449.25 452.50 446.25 448.75 -0.25 69,638 355,918 -5,522 Hover/Click
Sep24 240318 458.00 461.00 455.50 458.00 unch 23,349 199,910 +139 Hover/Click
Dec24 240318 470.75 473.50 468.25 470.75 unch 34,747 291,472 +831 Hover/Click
Mar25 240318 483.25 486.00 481.00 483.50 unch 3,405 39,279 +797 Hover/Click
May25 240318 490.00 492.00 487.25 490.00 unch 1,014 6,681 +83 Hover/Click
Jul25 240318 492.25 494.25 490.00 492.25 unch 548 9,811 +82 Hover/Click
Sep25 240318 484.00 484.00 481.00 482.25 -0.25 25 1,266 +3 Hover/Click
Dec25 240318 485.25 486.50 482.75 484.25 unch 676 17,819 +146 Hover/Click
Mar26 240318 492.50 494.75 492.50 493.50 unch 0 343 +0 Hover/Click
Total Volume and Open Interest 273,655 1,536,020 -12,487  
Wheat(CBOT) Weekly Monthly
May24 240318 531.25 544.00 527.00 542.75 +14.25 40,453 201,909 +1,530 Hover/Click
Jul24 240318 546.25 558.25 542.50 557.50 +13.50 23,613 116,539 +1,103 Hover/Click
Sep24 240318 562.75 573.50 559.00 572.75 +12.75 8,439 41,054 +580 Hover/Click
Dec24 240318 586.75 595.00 581.50 594.00 +12.00 4,117 39,711 +140 Hover/Click
Mar25 240318 606.25 613.50 600.75 612.00 +11.00 665 7,367 -111 Hover/Click
May25 240318 619.75 624.50 613.00 623.25 +10.25 105 1,861 +4 Hover/Click
Total Volume and Open Interest 77,432 410,247 +3,235  
Wheat(KCBT) Weekly Monthly
May24 240318 568.00 578.75 563.50 573.75 +7.50 25,364 114,826 -844 Hover/Click
Jul24 240318 562.00 571.50 557.50 567.50 +7.75 21,307 84,014 -23 Hover/Click
Sep24 240318 571.25 581.25 567.50 577.50 +8.00 7,880 33,262 -106 Hover/Click
Dec24 240318 588.25 598.50 584.75 595.00 +8.25 3,436 30,502 +174 Hover/Click
Mar25 240318 606.00 613.50 600.00 610.25 +8.50 217 2,302 +7 Hover/Click
May25 240318 615.00 622.00 609.75 618.50 +7.75 22 724 -6 Hover/Click
Jul25 240318 616.00 618.25 607.25 616.00 +7.50 35 320 -13 Hover/Click
Total Volume and Open Interest 58,261 265,980 -811  
Wheat(MGE) Weekly Monthly
May24 240318 648.25 655.75 645.00 650.75 +4.25 4,397 39,217 +261 Hover/Click
Jul24 240318 655.25 662.25 652.00 657.75 +4.25 2,352 15,074 +269 Hover/Click
Sep24 240318 663.00 669.00 659.25 665.00 +5.00 1,141 7,407 +114 Hover/Click
Dec24 240318 679.25 683.25 674.25 680.00 +4.75 303 3,797 +112 Hover/Click
Mar25 240318 696.25 696.25 693.50 693.50 +4.75 50 256 -4 Hover/Click
May25 240318 703.75 703.75 703.75 703.75 +3.00 0 37 +0 Hover/Click
Total Volume and Open Interest 8,243 65,800 +752  
Oats(CBOT) Weekly Monthly
May24 240318 366.25 366.50 358.00 358.50 -7.25 242 2,398 -22 Hover/Click
Jul24 240318 358.25 361.00 356.00 357.00 -3.25 5 353 -1 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 18 175 +0 Hover/Click
Total Volume and Open Interest 265 2,940 -23  
Rough Rice(CBOT) Weekly Monthly
Mar24 240314 17.53 17.53 17.53 17.53 -0.08       Hover/Click
May24 240318 17.85 17.85 17.74 17.77 -0.05 442 8,483 -157 Hover/Click
Jul24 240318 18.06 18.06 17.99 18.02 -0.05 111 462 +5 Hover/Click
Sep24 240318 14.59 14.60 14.55 14.58 unch 3 2,144 +0 Hover/Click
Total Volume and Open Interest 557 11,175 -152  
Live Cattle(CME) Weekly Monthly
Apr24 240318 187.380 188.750 187.200 188.580 +1.330 23,631 73,320 -5,142 Hover/Click
Jun24 240318 183.630 185.450 183.630 185.400 +1.800 27,184 118,390 +4,419 Hover/Click
Aug24 240318 182.935 184.400 182.685 184.350 +1.720 11,705 55,491 +1,646 Hover/Click
Oct24 240318 185.985 187.330 185.830 187.250 +1.565 5,368 35,945 +425 Hover/Click
Dec24 240318 190.000 191.150 189.650 191.100 +1.470 2,693 21,088 +126 Hover/Click
Feb25 240318 193.100 194.100 192.750 194.050 +1.365 720 8,630 +115 Hover/Click
Total Volume and Open Interest 71,776 321,412 +1,640  
Feeder Cattle(CME) Weekly Monthly
Mar24 240318 250.035 251.400 249.950 251.200 +1.915 1,124 4,205 -196 Hover/Click
Apr24 240318 252.380 255.250 252.380 255.100 +2.970 6,872 10,935 -1,249 Hover/Click
May24 240318 256.500 259.300 256.500 259.130 +3.130 5,787 18,332 +435 Hover/Click
Aug24 240318 267.650 269.775 267.650 269.730 +2.350 2,635 11,466 +103 Hover/Click
Sep24 240318 268.450 270.775 268.450 270.700 +2.320 1,203 3,397 +92 Hover/Click
Oct24 240318 269.380 271.050 268.900 270.850 +2.220 816 3,682 -36 Hover/Click
Nov24 240318 268.400 270.000 267.950 269.600 +2.000 570 2,288 -154 Hover/Click
Total Volume and Open Interest 19,111 55,637 -997  
Lean Hogs(CME) Weekly Monthly
Apr24 240318 86.700 87.330 86.330 86.830 -0.100 24,644 38,201 -3,078 Hover/Click
May24 240318 93.230 93.900 93.050 93.430 +0.250 429 6,048 +76  
Jun24 240318 102.100 103.480 102.100 103.030 +0.550 19,455 83,687 +1,583 Hover/Click
Jul24 240318 104.380 105.600 104.380 105.300 +0.800 8,199 34,567 +1,113 Hover/Click
Aug24 240318 103.400 104.530 103.330 104.180 +0.750 5,572 33,742 +752 Hover/Click
Oct24 240318 86.750 87.450 86.550 87.450 +0.700 4,148 36,177 +406 Hover/Click
Dec24 240318 77.450 77.730 77.180 77.700 +0.250 1,448 22,282 +265 Hover/Click
Feb25 240318 80.150 80.400 79.900 80.330 +0.180 505 4,287 +153 Hover/Click
Total Volume and Open Interest 64,727 260,758 +1,357  
Class III Milk(CME) Weekly Monthly
Mar24 240318 16.44 16.46 16.41 16.44 +0.01 164 4,091 -25 Hover/Click
Apr24 240318 16.01 16.30 15.95 16.16 +0.15 825 6,694 -8 Hover/Click
May24 240318 16.55 16.64 16.35 16.49 +0.07 612 4,262 +372 Hover/Click
Jun24 240318 17.57 17.57 17.16 17.23 unch 253 2,202 +68 Hover/Click
Jul24 240318 17.90 17.91 17.89 17.91 +0.02 75 1,316 +11 Hover/Click
Aug24 240318 18.35 18.36 18.35 18.35 +0.09 38 1,291 +7 Hover/Click
Sep24 240318 18.65 18.77 18.63 18.63 +0.08 8 1,074 +1 Hover/Click
Oct24 240318 18.55 18.64 18.55 18.63 +0.08 10 901 -7 Hover/Click
Nov24 240318 18.47 18.47 18.46 18.46 unch 10 963 -10 Hover/Click
Dec24 240318 18.13 18.13 18.13 18.13 -0.02 11 889 +0 Hover/Click
Jan25 240318 18.07 18.07 18.07 18.07 unch 0 305 +0 Hover/Click
Feb25 240318 18.05 18.05 18.05 18.05 +0.05 0 233 +0 Hover/Click
Mar25 240318 18.05 18.05 18.05 18.05 +0.05 0 247 +0 Hover/Click
Total Volume and Open Interest 2,006 24,772 +409  
Cocoa(ICE) Weekly Monthly
May24 240318 8179 8493 7824 8172 +154 25,580 76,315 -2,314 Hover/Click
Jul24 240318 7396 7735 7179 7517 +293 16,983 48,792 +743 Hover/Click
Sep24 240318 6700 7026 6575 6903 +402 11,451 31,971 +155 Hover/Click
Dec24 240318 5804 5857 5587 5681 +5 11,305 31,978 +1,078 Hover/Click
Mar25 240318 5386 5416 5185 5262 -29 2,638 13,972 -119 Hover/Click
May25 240318 5158 5182 4999 5043 -27 1,146 4,688 +263 Hover/Click
Jul25 240318 4983 5065 4903 4922 +5 1,131 3,578 +361 Hover/Click
Total Volume and Open Interest 70,278 211,844 +171  
Coffee "C"(ICE) Weekly Monthly
Mar24 240318 181.85 181.85 181.85 181.85 -1.00 4 22 -43 Hover/Click
May24 240318 182.75 186.15 181.40 181.75 -1.20 15,279 96,399 -2,113 Hover/Click
Jul24 240318 181.30 184.70 180.25 180.60 -1.05 9,544 55,164 +635 Hover/Click
Sep24 240318 181.10 184.30 179.90 180.25 -1.10 4,425 31,122 +311 Hover/Click
Dec24 240318 180.70 183.70 179.45 179.85 -1.20 2,095 19,953 -285 Hover/Click
Mar25 240318 181.05 183.95 179.70 180.00 -1.25 521 7,674 +15 Hover/Click
Total Volume and Open Interest 32,401 214,465 -1,437  
Orange Juice(ICE) Weekly Monthly
May24 240318 370.45 371.30 360.45 360.45 -10.00 586 6,201 -34 Hover/Click
Jul24 240318 365.45 365.50 355.60 355.60 -10.00 103 1,169 +27 Hover/Click
Sep24 240318 362.80 362.80 352.95 352.95 -9.70 29 547 +13 Hover/Click
Nov24 240318 356.00 356.00 349.00 349.00 -9.45 10 26 +10 Hover/Click
Jan25 240318 351.00 351.00 343.90 343.90 -8.10 0 47 +0 Hover/Click
Mar25 240318 339.30 339.30 339.30 339.30 -8.10 0 1 +0 Hover/Click
Total Volume and Open Interest 728 7,992 +16  
Sugar #11(ICE) Weekly Monthly
May24 240318 22.20 22.35 21.94 22.16 +0.04 40,403 288,528 +438 Hover/Click
Jul24 240318 21.81 21.98 21.63 21.82 +0.06 20,268 199,876 +914 Hover/Click
Oct24 240318 21.75 21.91 21.58 21.77 +0.07 15,295 143,705 +1,479 Hover/Click
Mar25 240318 21.85 22.01 21.69 21.89 +0.09 6,184 91,110 +310 Hover/Click
May25 240318 21.05 21.16 20.85 21.03 +0.05 2,394 40,066 +685 Hover/Click
Jul25 240318 20.53 20.60 20.32 20.47 +0.01 1,402 26,844 +181 Hover/Click
Oct25 240318 20.32 20.40 20.11 20.26 unch 746 23,936 +157 Hover/Click
Mar26 240318 20.32 20.39 20.13 20.27 +0.01 314 10,276 +125 Hover/Click
May26 240318 19.55 19.62 19.46 19.55 unch 153 3,745 +14 Hover/Click
Total Volume and Open Interest 87,209 834,986 +4,341  
London Cocoa(LCE) Weekly Monthly
May24 240318 6616 6995 6520 6804 +262 11,912 52,199 -1,272 Hover/Click
Jul24 240318 5855 6246 5852 6155 +380 8,847 44,608 -445 Hover/Click
Sep24 240318 5265 5707 5251 5629 +430 7,380 43,024 +370 Hover/Click
Dec24 240318 4569 4633 4455 4485 -27 5,911 47,341 +1,165 Hover/Click
Mar25 240318 4298 4328 4175 4214 -40 5,370 47,539 +1,899 Hover/Click
May25 240318 4080 4166 4013 4042 -36 1,025 6,294 +189 Hover/Click
Jul25 240318 3964 4015 3873 3900 -28 203 3,411 +11 Hover/Click
Total Volume and Open Interest 40,694 245,409 +1,916  
London Sugar(LCE) Weekly Monthly
May24 240318 625.20 629.80 622.90 628.00 +4.60 6,437 38,584 +650 Hover/Click
Aug24 240318 607.60 612.90 606.90 612.00 +4.70 2,966 17,423 +311 Hover/Click
Oct24 240318 597.90 601.50 595.20 598.90 +2.20 1,816 9,316 +459 Hover/Click
Dec24 240318 591.10 593.90 587.90 590.90 +1.20 1,104 6,884 -197 Hover/Click
Mar25 240318 586.00 587.80 582.50 585.30 +1.00 507 8,148 -420 Hover/Click
Total Volume and Open Interest 12,835 83,804 +802  
Cotton(ICE) Weekly Monthly
May24 240318 93.88 96.20 93.80 94.57 +0.63 14,917 123,482 -838 Hover/Click
Jul24 240318 93.40 95.55 93.40 94.26 +0.67 8,684 72,115 -987 Hover/Click
Oct24 240318 87.03 87.16 86.81 86.81 +0.01 2 69 +0 Hover/Click
Dec24 240318 83.55 84.08 83.55 83.81 +0.13 4,722 71,917 +458 Hover/Click
Mar25 240318 84.70 84.89 84.49 84.60 +0.01 785 6,443 -93 Hover/Click
May25 240318 85.03 85.17 84.82 84.90 -0.01 189 1,334 -30 Hover/Click
Total Volume and Open Interest 29,651 277,221 -1,440  
Crude Oil(NYM) Weekly Monthly
Apr24 240318 81.03 83.09 81.01 82.72 +1.68 185,078 66,311 -41,216 Hover/Click
May24 240318 80.58 82.50 80.56 82.16 +1.58 215,797 331,884 +19,860 Hover/Click
Jun24 240318 80.10 81.89 80.10 81.61 +1.47 119,722 213,699 +5,268 Hover/Click
Jul24 240318 79.63 81.19 79.58 80.96 +1.35 41,910 145,036 +4,441 Hover/Click
Aug24 240318 79.10 80.44 78.95 80.23 +1.25 19,420 67,896 +1,852 Hover/Click
Sep24 240318 78.40 79.64 78.38 79.46 +1.16 33,487 103,607 +2,164 Hover/Click
Oct24 240318 77.73 78.86 77.58 78.69 +1.07 10,399 62,437 +2,124 Hover/Click
Nov24 240318 77.14 78.11 77.14 77.97 +0.99 7,008 43,912 -488 Hover/Click
Dec24 240318 76.44 77.42 76.26 77.28 +0.93 41,269 189,763 +609 Hover/Click
Jan25 240318 76.01 76.72 75.98 76.63 +0.88 1,913 40,979 -68 Hover/Click
Feb25 240318 75.10 76.04 75.10 76.03 +0.82 1,150 27,615 +269 Hover/Click
Mar25 240318 74.80 75.57 74.80 75.48 +0.77 4,114 34,572 +739 Hover/Click
Apr25 240318 74.48 74.98 74.48 74.98 +0.73 390 21,148 +222 Hover/Click
May25 240318 74.09 74.56 74.09 74.53 +0.69 492 11,664 +68 Hover/Click
Jun25 240318 73.50 74.18 73.32 74.10 +0.67 7,622 82,713 +40 Hover/Click
Jul25 240318 73.21 73.63 73.21 73.63 +0.65 239 14,173 +89 Hover/Click
Total Volume and Open Interest 710,242 1,713,219 -2,038  
e-miNY Crude Oil(NYM)
Apr24 240318 81.150 83.075 80.975 82.725 +1.675 6,414 1,946 -310  
May24 240318 80.725 82.500 80.525 82.150 +1.575 2,906 860 +11  
Jun24 240318 80.300 81.900 80.150 81.600 +1.450 134 212 +44  
Jul24 240318 80.000 81.025 80.000 80.950 +1.350 41 58 +27  
Aug24 240318 79.125 80.350 79.125 80.225 +1.250 0 62 +0  
Sep24 240318 78.700 79.500 78.275 79.450 +1.150 6 73 +1  
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 6 4 +1  
Dec24 240318 76.375 77.325 76.300 77.275 +0.925 15 143 +4  
Jan25 240318 76.625 76.625 76.625 76.625 +0.875 1 3 +1  
Total Volume and Open Interest 9,526 3,407 -222  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240318 272.67 279.63 272.42 278.82 +6.12 49,818 50,386 -7,204 Hover/Click
May24 240318 269.60 276.66 269.51 276.17 +6.59 55,125 76,189 -905 Hover/Click
Jun24 240318 266.79 273.47 266.79 273.20 +6.41 35,077 49,341 -527 Hover/Click
Jul24 240318 265.61 271.52 265.31 271.33 +5.98 11,019 21,970 +610 Hover/Click
Aug24 240318 265.40 270.30 265.40 270.13 +5.61 4,898 20,782 +185 Hover/Click
Sep24 240318 266.08 269.80 266.08 269.65 +5.30 4,473 18,195 -86 Hover/Click
Oct24 240318 265.09 269.24 265.09 269.11 +5.08 1,758 10,775 +147 Hover/Click
Nov24 240318 265.79 268.06 265.14 267.94 +4.90 1,125 10,045 +191 Hover/Click
Dec24 240318 262.08 266.20 262.08 266.06 +4.69 5,110 23,486 +513 Hover/Click
Jan25 240318 262.28 264.62 261.81 264.56 +4.48 629 5,688 -13 Hover/Click
Feb25 240318 260.58 262.69 259.83 262.69 +4.27 351 1,731 -10 Hover/Click
Mar25 240318 258.39 260.53 258.30 260.42 +4.09 272 2,579 +6 Hover/Click
Apr25 240318 255.54 257.48 255.54 257.48 +3.84 113 2,242 -33 Hover/Click
May25 240318 255.07 255.07 255.07 255.07 +3.51 108 937 -24 Hover/Click
Total Volume and Open Interest 170,458 305,132 -7,013  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240318 271.06 276.78 270.90 275.73 +3.65 49,821 63,934 -3,677 Hover/Click
May24 240318 269.70 275.40 269.48 274.54 +3.86 71,280 100,288 +1,853 Hover/Click
Jun24 240318 265.56 271.49 265.45 270.74 +4.18 38,368 62,908 +2,163 Hover/Click
Jul24 240318 260.99 266.35 260.58 265.70 +4.16 21,578 37,860 +1,201 Hover/Click
Aug24 240318 255.45 260.30 255.16 259.97 +3.99 12,877 23,412 -1,067 Hover/Click
Sep24 240318 249.04 253.60 248.65 253.11 +3.79 14,435 27,748 +423 Hover/Click
Oct24 240318 226.74 231.21 226.44 230.45 +3.00 6,901 13,649 +332 Hover/Click
Nov24 240318 222.25 224.13 221.82 223.34 +2.97 4,283 13,422 -504 Hover/Click
Dec24 240318 215.65 219.60 215.23 218.54 +2.98 4,096 22,675 +135 Hover/Click
Jan25 240318 214.74 215.88 214.63 215.88 +2.99 641 7,683 +277 Hover/Click
Total Volume and Open Interest 225,354 386,479 +1,473  
e-miNY RBOB Gasoline(NYM)
Apr24 240318 275.73 275.73 275.73 275.73 +3.65 0 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 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240318 1.689 1.762 1.684 1.703 +0.048 154,729 121,134 -11,881 Hover/Click
May24 240318 1.824 1.884 1.801 1.833 +0.044 137,150 403,230 +14,014 Hover/Click
Jun24 240318 2.066 2.130 2.058 2.089 +0.051 42,717 94,684 +1,621 Hover/Click
Jul24 240318 2.406 2.465 2.393 2.420 +0.050 48,120 145,810 -3,190 Hover/Click
Aug24 240318 2.508 2.558 2.492 2.516 +0.048 15,022 58,825 -175 Hover/Click
Sep24 240318 2.507 2.561 2.495 2.520 +0.046 30,356 124,146 +3,021 Hover/Click
Oct24 240318 2.599 2.650 2.584 2.610 +0.046 36,986 108,368 -5,210 Hover/Click
Nov24 240318 2.993 3.045 2.985 3.012 +0.051 6,603 50,446 -846 Hover/Click
Dec24 240318 3.490 3.526 3.471 3.514 +0.061 9,570 55,475 +534 Hover/Click
Jan25 240318 3.756 3.801 3.740 3.790 +0.058 11,079 77,480 -385 Hover/Click
Feb25 240318 3.584 3.610 3.549 3.605 +0.058 4,363 37,224 +288 Hover/Click
Mar25 240318 3.220 3.249 3.196 3.247 +0.054 4,220 73,610 +276 Hover/Click
Apr25 240318 3.015 3.042 2.994 3.042 +0.052 3,562 58,064 +161 Hover/Click
May25 240318 3.044 3.074 3.029 3.074 +0.050 1,132 22,499 -105 Hover/Click
Jun25 240318 3.224 3.244 3.210 3.244 +0.053 474 9,918 -5 Hover/Click
Jul25 240318 3.420 3.421 3.384 3.420 +0.054 402 17,850 +44 Hover/Click
Total Volume and Open Interest 510,791 1,615,040 -2,466  
Brent Crude Oil(ICE) Weekly Monthly
May24 240318 85.32 87.18 85.25 86.89 +1.55 287,008 416,646 -31,963 Hover/Click
Jun24 240318 84.77 86.44 84.66 86.19 +1.44 271,495 477,899 +16,177 Hover/Click
Jul24 240318 84.15 85.64 84.03 85.42 +1.31 124,706 255,884 +12,574 Hover/Click
Aug24 240318 83.51 84.87 83.41 84.68 +1.22 57,974 154,466 +3,346 Hover/Click
Sep24 240318 82.83 84.12 82.74 83.94 +1.15 47,829 146,566 +64 Hover/Click
Oct24 240318 82.16 83.38 82.08 83.21 +1.09 24,337 97,936 +3,677 Hover/Click
Nov24 240318 81.53 82.66 81.41 82.53 +1.03 9,265 63,435 +294 Hover/Click
Dec24 240318 80.94 82.03 80.82 81.88 +0.97 52,426 236,197 +936 Hover/Click
Jan25 240318 80.35 81.34 80.35 81.25 +0.91 3,251 48,518 +255 Hover/Click
Feb25 240318 79.90 80.74 79.80 80.68 +0.85 2,580 46,149 +525 Hover/Click
Mar25 240318 79.44 80.27 79.34 80.18 +0.81 4,320 35,804 +103 Hover/Click
Apr25 240318 79.07 79.80 79.07 79.72 +0.77 1,631 23,455 +567 Hover/Click
May25 240318 79.28 79.28 79.28 79.28 +0.73 2,113 25,355 +1,329 Hover/Click
Jun25 240318 78.26 78.99 78.08 78.88 +0.69 11,700 77,765 +550 Hover/Click
Total Volume and Open Interest 925,514 2,375,657 +11,282  
Gas Oil(ICE) Weekly Monthly
Apr24 240318 838.00 863.25 838.00 856.50 +18.00 91,515 156,764 -6,050 Hover/Click
May24 240318 824.25 847.00 824.25 840.75 +16.25 83,348 156,626 -1,011 Hover/Click
Jun24 240318 811.25 833.25 811.25 827.00 +14.50 62,893 97,112 -1,865 Hover/Click
Jul24 240318 804.25 825.00 804.25 819.00 +13.50 21,692 49,903 +1,799 Hover/Click
Aug24 240318 800.25 819.50 800.25 814.00 +12.75 8,663 45,939 +458 Hover/Click
Sep24 240318 797.25 815.75 797.25 810.25 +12.00 13,179 61,837 -168 Hover/Click
Oct24 240318 799.50 812.00 799.50 807.25 +11.50 5,372 38,172 +414 Hover/Click
Nov24 240318 792.75 805.00 792.75 800.00 +10.75 2,837 24,821 -137 Hover/Click
Dec24 240318 780.75 795.75 780.75 790.75 +9.75 14,799 80,697 -1,704 Hover/Click
Jan25 240318 782.00 789.75 781.00 785.50 +9.25 956 19,047 +251 Hover/Click
Total Volume and Open Interest 310,089 800,547 -6,964  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240318 81.15 83.08 81.02 82.72 +1.68 23,306 25,737 -4,729 Hover/Click
May24 240318 80.70 82.49 80.57 82.16 +1.58 63,892 99,033 +427 Hover/Click
Jun24 240318 80.28 81.86 80.11 81.61 +1.47 80,487 94,333 +1,310 Hover/Click
Jul24 240318 79.63 81.18 79.57 80.96 +1.35 52,639 44,841 -1,671 Hover/Click
Aug24 240318 79.00 80.31 79.00 80.23 +1.25 28,949 23,472 +549 Hover/Click
Sep24 240318 78.51 79.56 78.51 79.46 +1.16 17,251 44,923 +1,079 Hover/Click
Oct24 240318 78.22 78.69 78.22 78.69 +1.07 1,928 14,718 -20 Hover/Click
Nov24 240318 77.53 77.99 77.45 77.97 +0.99 495 13,715 -9 Hover/Click
Dec24 240318 76.64 77.30 76.60 77.28 +0.93 7,610 89,564 +1,189 Hover/Click
Jan25 240318 76.63 76.63 76.63 76.63 +0.88 210 8,748 +31 Hover/Click
Feb25 240318 76.03 76.03 76.03 76.03 +0.82 223 4,184 +75 Hover/Click
Mar25 240318 75.44 75.48 75.44 75.48 +0.77 753 5,705 -47 Hover/Click
Apr25 240318 74.98 74.98 74.98 74.98 +0.73 278 3,239 +43 Hover/Click
May25 240318 74.53 74.53 74.53 74.53 +0.69 324 3,475 -109 Hover/Click
Jun25 240318 73.83 74.10 73.64 74.10 +0.67 1,366 19,479 -160 Hover/Click
Jul25 240318 73.63 73.63 73.63 73.63 +0.64 375 3,742 +86 Hover/Click
Total Volume and Open Interest 284,819 580,590 +143  
US Dollar Index(ICE) Weekly Monthly
Mar24 240318 103.455 103.475 103.375 103.460 +0.045 4,700 2,401 -2,246 Hover/Click
Jun24 240318 103.060 103.285 102.965 103.238 +0.173 11,663 21,799 +966 Hover/Click
Sep24 240318 102.680 102.900 102.680 102.878 +0.163 15 350 -1 Hover/Click
Total Volume and Open Interest 16,378 24,550 -1,281  
Australian Dollar(CME) Weekly Monthly
Mar24 240318 65.59 65.74 65.54 65.65 +0.01 20,991 67,472 -1,160 Hover/Click
Jun24 240318 65.78 65.91 65.69 65.73 -0.08 76,446 206,765 +1,923 Hover/Click
Sep24 240318 65.92 66.05 65.87 65.89 -0.07 23 360 +14 Hover/Click
Total Volume and Open Interest 98,694 275,896 +882  
British Pound(CME) Weekly Monthly
Mar24 240318 127.34 127.46 127.27 127.36 -0.02 26,595 41,928 -9,724 Hover/Click
Jun24 240318 127.42 127.54 127.23 127.36 -0.09 90,313 193,309 +2,566 Hover/Click
Sep24 240318 127.57 127.59 127.40 127.43 -0.09 57 2,449 +20 Hover/Click
Total Volume and Open Interest 117,492 241,377 -7,117  
Canadian Dollar(CME) Weekly Monthly
Mar24 240318 73.85 73.96 73.80 73.89 +0.03 80,732 51,751 -16,154 Hover/Click
Jun24 240318 73.94 74.06 73.90 74.00 +0.04 128,117 175,689 +20,754 Hover/Click
Sep24 240318 74.07 74.14 74.00 74.09 +0.04 225 3,010 +217 Hover/Click
Dec24 240318 74.09 74.18 74.06 74.18 +0.05 50 1,023 +40 Hover/Click
Total Volume and Open Interest 209,318 232,300 +4,871  
Japanese Yen(CME) Weekly Monthly
Mar24 240318 67.10 67.16 66.96 67.02 -0.09 66,502 92,585 -4,861 Hover/Click
Jun24 240318 68.05 68.11 67.91 68.01 -0.04 165,041 264,857 +12,869 Hover/Click
Sep24 240318 68.98 69.01 68.83 68.92 -0.05 243 1,140 +188 Hover/Click
Total Volume and Open Interest 233,461 362,074 +8,522  
Swiss Franc(CME) Weekly Monthly
Mar24 240318 113.22 113.35 113.00 113.05 -0.10 10,802 23,692 -4,940 Hover/Click
Jun24 240318 114.27 114.45 113.65 113.70 -0.55 27,068 66,353 +2,652 Hover/Click
Sep24 240318 115.20 115.46 114.80 114.81 -0.55 0 410 +0 Hover/Click
Total Volume and Open Interest 37,871 90,646 -2,289  
EuroFX(CME) Weekly Monthly
Mar24 240318 108.90 109.06 108.81 108.91 unch 67,749 110,204 -26,781 Hover/Click
Jun24 240318 109.32 109.47 109.07 109.11 -0.21 207,446 641,228 +19,889 Hover/Click
Sep24 240318 109.70 109.89 109.54 109.54 -0.21 186 2,220 +10 Hover/Click
Total Volume and Open Interest 276,764 759,151 -6,903  
Mexican Peso(CME) Weekly Monthly
Mar24 240318 598.13 599.25 596.38 596.38 -2.13 21,375 65,921 -11,703 Hover/Click
Jun24 240318 589.63 590.75 584.38 584.88 -5.13 64,644 309,165 +4,056 Hover/Click
Total Volume and Open Interest 86,167 375,278 -7,624  
Brazilian Real(CME) Weekly Monthly
Apr24 240318 199.80 200.45 198.65 198.90 -1.20 10,467 56,903 +971  
May24 240318 199.20 199.85 198.10 198.35 -1.15 191 265 +58  
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 10,658 57,168 +1,029  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240318 118~190 118~280 118~040 118~070 -0~170 3,106 14,634 -2,247 Hover/Click
Jun24 240318 118~190 118~280 118~030 118~060 -0~170 351,274 1,479,173 -9,388 Hover/Click
Sep24 240318 118~220 118~250 118~070 118~070 -0~170 2 149 -1 Hover/Click
Total Volume and Open Interest 354,382 1,493,956 -11,636  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240318 109~190 109~220 109~115 109~115 -0~080 746 182 -830 Hover/Click
Jun24 240318 110~010 110~055 109~245 109~260 -0~085 1,628,369 4,297,865 -15,195 Hover/Click
Sep24 240318 110~145 110~195 110~085 110~090 -0~085 17 534 +4 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240318 106~074 106~104 106~040 106~054 -0~042 1,099 576 -77 Hover/Click
Jun24 240318 106~166 106~192 106~120 106~134 -0~044 1,066,348 5,833,114 -17,462 Hover/Click
Sep24 240318 106~242 106~242 106~242 106~242 -0~044       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240318 101~307 101~317 101~294 101~307 +0~004 975 141 -189 Hover/Click
Jun24 240318 102~036 102~050 102~021 102~032 -0~010 581,745 3,654,002 -7,371 Hover/Click
Sep24 240318 102~195 102~216 102~195 102~216 -0~010 1 10 -1 Hover/Click
Total Volume and Open Interest 582,721 3,654,153 -7,561  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240318 94.795 94.800 94.790 94.795 unch 67,056 197,461 -4,416  
Jun24 240318 94.975 94.990 94.965 94.975 unch 59,664 271,414 -5,054  
Sep24 240318 95.225 95.240 95.210 95.220 +0.005 49,453 217,568 -4,216  
Dec24 240318 95.480 95.510 95.470 95.485 +0.010 92,006 306,487 +8,079  
Mar25 240318 95.705 95.730 95.685 95.705 +0.010 53,572 172,994 -7,826  
Jun25 240318 95.875 95.905 95.860 95.880 +0.005 55,894 154,262 +1,199  
Sep25 240318 96.010 96.040 95.990 96.015 +0.005 34,212 118,657 +1,885  
Dec25 240318 96.110 96.145 96.095 96.115 unch 48,594 156,639 +3,136  
Mar26 240318 96.180 96.215 96.165 96.185 unch 26,588 97,876 -1,946  
Jun26 240318 96.245 96.275 96.220 96.240 -0.005 14,908 73,590 +1,154  
Sep26 240318 96.285 96.320 96.265 96.285 -0.005 11,318 47,987 -2,323  
Dec26 240318 96.325 96.355 96.305 96.320 -0.010 15,185 60,947 +6,507  
Mar27 240318 96.355 96.380 96.340 96.350 -0.010 3,326 41,215 +244  
Jun27 240318 96.375 96.405 96.360 96.375 -0.005 3,550 31,640 +395  
Sep27 240318 96.390 96.420 96.375 96.390 -0.005 2,811 20,901 -744  
Dec27 240318 96.385 96.415 96.380 96.395 -0.005 2,722 22,943 -407  
Mar28 240318 96.390 96.425 96.380 96.395 -0.005 2,014 9,713 -138  
Jun28 240318 96.400 96.420 96.385 96.395 -0.005 1,483 5,783 +72  
Total Volume and Open Interest 546,232 2,202,474 -4,549  
Ultra T-Bond(CBOT)
Mar24 240318 125~00 125~14 124~16 124~19 -0~21 1,422 6,988 -1,434  
Jun24 240318 126~21 127~01 125~29 126~02 -0~24 279,783 1,577,870 -3,498  
Sep24 240318 127~08 127~08 127~08 127~08 -0~24 0 3 +0  
Total Volume and Open Interest 281,205 1,584,861 -4,932  
Ultra 10-Yr T-Note(CBOT)
Mar24 240318 113~155 113~220 113~070 113~085 -0~105 12 2,859 -2  
Jun24 240318 113~195 113~250 113~085 113~110 -0~105 435,012 2,030,631 -2,675  
Sep24 240318 113~220 113~220 113~220 113~220 -0~105        
Total Volume and Open Interest 435,024 2,033,490 -2,677  
30 Day Federal Funds(CBOT)
Mar24 240318 94.673 94.673 94.670 94.670 unch 26,897 234,680 -5,097  
Apr24 240318 94.670 94.675 94.670 94.670 -0.005 14,322 483,513 -1,473  
May24 240318 94.690 94.695 94.690 94.690 -0.005 80,601 442,461 -7,245  
Jun24 240318 94.770 94.780 94.760 94.770 -0.005 30,115 78,443 -7,420  
Jul24 240318 94.820 94.835 94.810 94.820 -0.010 47,743 244,587 -7,334  
Aug24 240318 94.930 94.940 94.905 94.920 -0.020 31,151 152,844 +3,401  
Total Volume and Open Interest 262,212 1,831,345 -27,755  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240318 145.22 145.43 145.00 145.31 +0.12 1,731 12,325 +65 Hover/Click
Sep24 240318 145.31 145.31 145.31 145.31 +0.12       Hover/Click
Dec24 240318 145.31 145.31 145.31 145.31 +0.12       Hover/Click
Total Volume and Open Interest 1,731 12,325 +65  
Euro-Buxl(EUREX)
Jun24 240318 132.38 132.92 131.44 131.84 -0.50 107,151 219,696 -4,781  
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 107,151 219,696 -4,781  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240318 131.86 132.10 131.54 131.66 -0.17 824,881 1,330,157 -48,260 Hover/Click
Sep24 240318 132.51 132.51 132.49 132.49 -0.19 32 60 +22 Hover/Click
Dec24 240318 132.20 132.20 132.20 132.20 -0.18       Hover/Click
Total Volume and Open Interest 824,913 1,330,217 -48,238  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240318 117.51 117.59 117.34 117.40 -0.06 630,600 1,316,185 -39,734 Hover/Click
Sep24 240318 116.89 116.89 116.89 116.89 +0.01 2 3 +2 Hover/Click
Dec24 240318 118.79 118.79 118.79 118.79 +0.07       Hover/Click
Total Volume and Open Interest 630,602 1,316,188 -39,732  
Euro-Schatz(EUREX)
Jun24 240318 105.56 105.58 105.51 105.53 -0.01 597,687 2,165,048 +18,196  
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 597,687 2,165,048 +18,196  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 711 2,791 -15  
Jun24 240318 96.310 96.310 96.300 96.305 -0.015 1,091 2,644 -34  
Sep24 240318 96.630 96.630 96.620 96.625 -0.015 978 2,765 +118  
Total Volume and Open Interest 5,983 23,962 +288  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240318 98~15 98~15 98~15 98~15 +0~04 0 26 +0 Hover/Click
Jun24 240318 98~13 98~19 98~06 98~13 +0~03 196,670 596,741 +540 Hover/Click
Total Volume and Open Interest 196,670 597,086 +540  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240318 96.065 96.073 96.065 96.073 +0.007 122,114 906,871 +3,340  
Jun24 240318 96.305 96.320 96.295 96.300 -0.015 177,332 698,819 +11,555  
Sep24 240318 96.635 96.640 96.615 96.620 -0.015 136,115 435,829 +1,942  
Total Volume and Open Interest 1,299,560 4,860,163 +13,519  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240318 95.74 95.74 95.72 95.74 unch 56,493 313,722 +2,138  
Sep24 240318 95.84 95.84 95.80 95.83 -0.01 41,026 230,545 -1,479  
Dec24 240318 95.95 95.96 95.90 95.94 -0.01 34,663 217,366 +6,826  
Mar25 240318 96.05 96.05 96.01 96.05 unch 19,526 123,661 -3,094  
Jun25 240318 96.14 96.14 96.09 96.13 -0.01 15,213 105,472 +4,230  
Sep25 240318 96.21 96.21 96.16 96.20 -0.01 10,950 85,262 +2,330  
Dec25 240318 96.26 96.26 96.21 96.26 -0.01 10,344 81,965 +3,404  
Mar26 240318 96.29 96.29 96.24 96.28 -0.01 4,514 24,053 +64  
Jun26 240318 96.25 96.27 96.25 96.27 -0.01 70 3,094 -59  
Sep26 240318 96.25 96.25 96.25 96.25 -0.01 70 814 +70  
Total Volume and Open Interest 192,869 1,186,354 +14,430  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240318 95.85 95.88 95.81 95.88 +0.03 156,726 1,024,792 +7,366  
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 +0.01 275,569 745,936 +14,163  
Sep24 240318 96.30 96.30 96.30 96.30          
Gold(CMX) Weekly Monthly
Apr24 240318 2159.9 2167.2 2149.2 2164.3 +2.8 187,847 236,050 -13,206 Hover/Click
Jun24 240318 2181.4 2188.7 2170.8 2185.9 +2.8 28,569 239,302 +8,047 Hover/Click
Aug24 240318 2198.0 2207.4 2190.7 2205.6 +3.0 1,692 32,020 +580 Hover/Click
Oct24 240318 2218.4 2225.6 2210.4 2224.9 +3.0 328 7,725 +103 Hover/Click
Dec24 240318 2236.5 2246.0 2229.2 2244.3 +3.3 1,694 13,879 +41 Hover/Click
Feb25 240318 2248.8 2263.8 2248.8 2263.2 +3.5 62 1,532 +28 Hover/Click
Apr25 240318 2276.2 2279.4 2276.2 2279.4 +3.6 105 739 -34 Hover/Click
Jun25 240318 2296.9 2296.9 2296.9 2296.9 +4.1 2 850 -2 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 220,613 535,274 -4,297  
Silver(CMX) Weekly Monthly
Mar24 240318 2516.0 2524.5 2509.1 2509.1 -10.9 48 286 +13 Hover/Click
May24 240318 2540.0 2553.5 2515.0 2526.5 -11.6 76,159 116,756 +908 Hover/Click
Jul24 240318 2561.0 2577.0 2539.5 2550.6 -11.4 2,753 16,488 +358 Hover/Click
Sep24 240318 2579.0 2596.5 2566.5 2573.7 -11.2 1,402 9,303 +635 Hover/Click
Dec24 240318 2612.5 2630.5 2598.0 2605.4 -11.1 287 6,440 +67 Hover/Click
Mar25 240318 2635.6 2635.6 2635.6 2635.6 -10.8 14 396 -6 Hover/Click
May25 240318 2654.6 2654.6 2654.6 2654.6 -10.7 3 6 +1 Hover/Click
Total Volume and Open Interest 80,937 150,497 +1,964  
Platinum(NYMEX) Weekly Monthly
Apr24 240318 941.6 942.8 918.6 921.2 -22.3 33,415 47,921 -1,573 Hover/Click
Jul24 240318 950.4 951.4 927.7 929.9 -22.4 6,616 33,163 +1,655 Hover/Click
Oct24 240318 956.8 956.8 936.8 938.5 -21.4 865 3,922 -16 Hover/Click
Jan25 240318 966.2 966.2 944.7 946.2 -20.9 460 1,209 -101 Hover/Click
Total Volume and Open Interest 41,393 86,257 -42  
Palladium(NYMEX) Weekly Monthly
Mar24 240318 1035.60 1035.60 1035.60 1035.60 -47.90 0 5 +0 Hover/Click
Jun24 240318 1090.50 1091.50 1030.00 1041.30 -49.00 4,357 19,525 -8 Hover/Click
Sep24 240318 1087.50 1087.50 1039.50 1049.80 -48.40 29 140 +9 Hover/Click
Total Volume and Open Interest 4,389 19,703 +2  
Copper(CMX) Weekly Monthly
Mar24 240318 410.50 414.60 409.40 411.45 +0.20 822 2,206 -86 Hover/Click
May24 240318 412.10 416.40 410.20 413.00 +0.55 128,317 157,486 +3,462 Hover/Click
Jul24 240318 414.00 418.45 412.30 415.20 +0.65 17,875 53,197 +2,086 Hover/Click
Sep24 240318 414.10 419.80 414.10 416.70 +0.60 7,302 26,472 +1,231 Hover/Click
Dec24 240318 416.50 421.30 415.70 418.25 +0.60 2,874 16,311 +713 Hover/Click
Total Volume and Open Interest 158,173 264,030 +7,666  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240318 39139 39337 39089 39223 +70 168,986 92,119 -769 Hover/Click
Sep24 240318 39642 39694 39461 39596 +122 3 44 +1 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 168,989 92,166 -22,731  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240315 38931 38998 38691 38691 -222 12,334 13,440 -2,765 Hover/Click
Jun24 240318 39138 39338 39088 39223 +70 92,250 12,170 +929 Hover/Click
Sep24 240318 39459 39692 39432 39596 +122 122 129 +30 Hover/Click
Dec24 240318 39489 39512 39489 39489 +89 0 6 +0 Hover/Click
Total Volume and Open Interest 92,372 12,305 -12,481  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240318 5185.75 5240.25 5181.75 5214.75 +32.00 1,927,775 2,045,170 -5,993 Hover/Click
Sep24 240318 5241.50 5297.25 5238.50 5272.50 +33.25 3,815 10,619 +2,074 Hover/Click
Dec24 240318 5299.00 5350.00 5293.00 5326.25 +34.25 136 3,185 +3 Hover/Click
Mar25 240318 5377.50 5377.50 5377.50 5377.50 +34.00 0 251 +0 Hover/Click
Total Volume and Open Interest 1,931,776 2,060,002 -659,176  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240315 5153.75 5167.00 5101.75 5101.75 -52.00 178,645 148,884 -3,976 Hover/Click
Jun24 240318 5185.75 5240.25 5181.75 5214.75 +32.00 874,195 141,825 +8,179 Hover/Click
Sep24 240318 5241.75 5297.00 5238.75 5272.50 +33.25 1,634 1,393 +258 Hover/Click
Dec24 240318 5343.00 5349.00 5326.25 5326.25 +34.25 9 106 +6 Hover/Click
Total Volume and Open Interest 875,838 143,336 -140,441  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240318 18073.50 18381.00 18062.25 18231.50 +172.75 705,711 251,258 +12,068 Hover/Click
Sep24 240318 18310.00 18600.50 18285.00 18454.50 +175.75 1,079 794 +263 Hover/Click
Dec24 240318 18500.00 18700.00 18500.00 18651.00 +164.75 2 146 +2 Hover/Click
Total Volume and Open Interest 706,792 252,201 -76,709  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240315 18012.75 18075.00 17854.75 17854.75 -169.75 204,315 150,632 -27,090 Hover/Click
Jun24 240318 18072.75 18380.75 18062.25 18231.50 +172.75 1,440,856 61,967 +13,093 Hover/Click
Sep24 240318 18291.00 18600.00 18284.00 18454.50 +175.75 2,732 1,507 +313 Hover/Click
Total Volume and Open Interest 1,443,593 63,652 -137,225  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240318 2961.00 2973.70 2951.30 2952.90 -7.30 16,437 37,962 +1,063 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 16,437 37,962 -1,916  
Volatility Index(CBOE)
Mar24 240318 14.60 14.65 14.05 14.36 -0.24 116,089 58,461 -19,725  
Apr24 240318 15.70 15.72 15.20 15.33 -0.35 120,449 159,186 +8,996  
May24 240318 16.50 16.51 16.05 16.20 -0.30 37,598 63,270 +1,314  
Jun24 240318 17.08 17.08 16.70 16.80 -0.25 17,941 31,613 +2,981  
Total Volume and Open Interest 318,852 369,913 -3,281  
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 3 526 +3  
Total Volume and Open Interest 3 526 -196  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240318 2064.10 2076.40 2047.10 2049.80 -13.50 201,888 480,258 +3,775 Hover/Click
Sep24 240318 2088.00 2095.60 2069.00 2071.00 -12.60 26 40 +5 Hover/Click
Dec24 240318 2086.30 2086.30 2086.30 2086.30 -15.50       Hover/Click
Total Volume and Open Interest 201,914 480,298 -95,964  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240315 2032.40 2041.10 2019.05 2019.05 -13.65 7,648 22,414 -1,544 Hover/Click
Jun24 240318 2064.70 2076.40 2047.20 2049.80 -13.50 75,396 12,464 -1,052 Hover/Click
Sep24 240318 2083.40 2096.00 2069.00 2071.00 -12.60 173 129 +103 Hover/Click
Total Volume and Open Interest 75,569 12,604 -23,363  
Nikkei 225(CME)
Jun24 240318 38735 39640 38735 39480 +790 8,107 17,094 -56  
Sep24 240318 39570 39610 39570 39570 +805 6 2 +1  
Total Volume and Open Interest 8,113 17,096 -55  
Nikkei 225(SGX) Weekly Monthly
Jun24 240318 38370 39580 38335 39505 +1095 37,502 105,027 +883  
Sep24 240318 39450 39450 39450 39450 +1090 1 155 +0  
Dec24 240318 39235 39235 39235 39235 +1095 0 4,682 +0  
Total Volume and Open Interest 37,504 113,932 +882  
Nikkei 225 Mini(JPX)
Jun24 240318 38450 39550 38415 39520 +1130 879,224 236,242 +495  
Sep24 240318 38425 39515 38375 39490 +1120 10,944 5,328 +177  
Dec24 240318 38150 39290 38150 39250 +1120 869 3,839 +100  
Total Volume and Open Interest 940,338 318,835 +720  
Nikkei 225(JPX)
Jun24 240318 38450 39560 38420 39520 +1130 53,295 206,312 +2,943  
Sep24 240318 38500 39490 38400 39490 +1120 63 2,642 -2  
Dec24 240318 38360 39250 38360 39250 +1120 8 39,535 +63  
Total Volume and Open Interest 53,370 267,627 +3,039  
Nikkei 225(CME) Yen
Jun24 240318 38725 39585 38670 39415 +790 31,045 45,268 -155  
Sep24 240318 39360 39500 39280 39385 +790 0 1 +0  
Dec24 240318 39690 39690 39690 39690 +820        
Total Volume and Open Interest 31,045 45,271 -155  
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 63,847 169,608 +18,394  
May24 240318 8098.0 8098.0 8098.0 8098.0 -17.0 16 7 +0  
Jun24 240318 8053.5 8053.5 8053.5 8053.5 -15.5 88 2,788 +282  
Sep24 240318 8122.5 8122.5 8122.5 8122.5 -19.0        
Dec24 240318 8169.5 8169.5 8169.5 8169.5 -19.0 0 13 +2  
Mar25 240318 8226.0 8226.0 8226.0 8226.0          
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240318 16725 16825 16648 16756 +35 121,665 124,880 +5,273  
Apr24 240318 16810 16880 16713 16820 +35 1,075 6,989 +171  
May24 240318 16736 16855 16736 16799 +44 306 1,075 +306  
Total Volume and Open Interest 123,384 145,176 +5,789  
DAX(EUREX) Weekly Monthly
Jun24 240318 18273.0 18295.0 18182.0 18224.0 -17.0 58,325 71,351 +6,038  
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 61,530 71,481 -22,189  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 23,561 9,163 -2,167  
Jun24 240318 18270.0 18296.0 18181.0 18224.0 -17.0 36,798 9,791 +1,742  
Sep24 240318 18404.0 18404.0 18404.0 18404.0 -14.0 1 2 +1  
Total Volume and Open Interest 37,520 9,797 -7,420  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 717,391 832,783 -317,416  
Jun24 240318 4957 4966 4931 4942 -13 1,001,925 2,623,880 +85,447  
Sep24 240318 4993 4993 4973 4980 -13 2,138 5,802 +2,126  
Total Volume and Open Interest 1,081,731 2,654,739 -745,210  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240318 11606 11606 11501 11538 -49 36,390 163,943 +1,803  
Sep24 240318 11622 11622 11544 11572 -54 4 61 +4  
Dec24 240318 11608 11608 11608 11608 -56 0 1,193 +0  
Total Volume and Open Interest 36,533 165,205 -76,576  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240318 7765.00 7779.00 7740.00 7752.00 -8.00 122,822 522,782 -7,574  
Sep24 240318 7775.50 7775.50 7775.50 7775.50 -14.50 1 96 +0  
Dec24 240318 7804.50 7804.50 7804.50 7804.50 -14.50 0 565 +0  
Total Volume and Open Interest 122,823 523,443 -81,259  
SPI 200(SFE) Weekly Monthly
Mar24 240318 7671.0 7692.0 7633.0 7684.0 +12.0 73,064 281,040 -8,017  
Jun24 240318 7723.0 7744.0 7686.0 7735.0 +13.0 12,761 23,057 +7,666  
Sep24 240318 7702.0 7702.0 7702.0 7702.0 +13.0 0 1 +0  
Total Volume and Open Interest 85,901 304,240 -356  
FTSE MIB(ISE)
Jun24 240318 33520.00 33650.00 33355.00 33448.00 +26.00 12,695 114,168 +30  
Sep24 240318 33603.00 33603.00 33603.00 33603.00 -9.00 0 14 +9  
Dec24 240318 33297.00 33297.00 33297.00 33297.00 -9.00        
Total Volume and Open Interest 12,695 127,001 -23,957  
KOSPI 200(KFE)
Jun24 240318 361.10 363.15 359.80 362.95 +1.85 239,323 248,997 +3,205  
Sep24 240318 362.70 364.90 361.60 364.85 +2.15 231 8,987 +406  
Dec24 240318 365.25 366.00 365.25 366.00 +0.75 7 15,979 -2  
Total Volume and Open Interest 239,561 276,695 -116,027  
GSCI(CME) Weekly Monthly
Apr24 240318 579.55 583.55 578.20 582.15 +7.15 22 742 -2  
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 22 742    
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?