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 Tue March 19, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240319 1188.00 1192.25 1181.00 1185.50 -2.25 117,888 345,700 +3,991 Hover/Click
Jul24 240319 1202.25 1206.75 1196.00 1200.25 -2.00 58,236 193,807 +3,025 Hover/Click
Aug24 240319 1199.00 1203.50 1193.50 1198.00 -1.00 6,662 26,052 +84 Hover/Click
Sep24 240319 1183.25 1187.75 1178.50 1183.50 unch 5,355 15,264 +582 Hover/Click
Nov24 240319 1180.25 1184.75 1175.25 1181.25 +0.75 25,223 136,993 +1,401 Hover/Click
Jan25 240319 1191.25 1194.50 1185.00 1191.50 +1.00 2,150 14,201 -55 Hover/Click
Mar25 240319 1187.75 1191.50 1182.25 1189.00 +1.75 3,153 20,369 +591 Hover/Click
May25 240319 1188.50 1193.50 1184.75 1191.75 +2.00 768 8,231 +78 Hover/Click
Jul25 240319 1195.50 1200.00 1191.50 1197.75 +2.00 418 3,574 +45 Hover/Click
Aug25 240319 1192.50 1192.50 1192.50 1192.50 +1.75 4 20 +0 Hover/Click
Sep25 240319 1171.75 1171.75 1171.75 1171.75 +1.75 0 30 +0 Hover/Click
Nov25 240319 1161.50 1165.00 1157.00 1163.50 +1.75 172 4,184 +41 Hover/Click
Jan26 240319 1172.25 1172.25 1172.25 1172.25 +1.75 0 14 +0 Hover/Click
Mar26 240319 1171.50 1171.50 1171.50 1171.50 +1.50 0 22 +0 Hover/Click
Total Volume and Open Interest 220,038 768,711 +9,789  
Soybean Meal(CBOT) Weekly Monthly
May24 240319 331.80 334.70 329.30 333.90 +2.00 62,300 214,415 -862 Hover/Click
Jul24 240319 336.10 338.70 333.80 338.00 +1.70 35,099 120,270 +4,789 Hover/Click
Aug24 240319 336.90 339.80 335.00 339.20 +1.90 6,603 30,554 +630 Hover/Click
Sep24 240319 338.20 341.30 336.30 340.70 +2.10 3,249 21,464 +233 Hover/Click
Oct24 240319 338.40 341.70 336.90 341.00 +2.20 2,414 13,474 +95 Hover/Click
Dec24 240319 342.20 345.00 340.40 344.40 +2.10 8,539 53,438 +455 Hover/Click
Jan25 240319 343.40 346.00 341.90 345.50 +2.10 301 5,784 -40 Hover/Click
Mar25 240319 342.90 345.40 341.60 345.00 +2.10 631 3,832 +116 Hover/Click
May25 240319 344.20 345.60 342.20 345.30 +2.10 48 1,681 -16 Hover/Click
Jul25 240319 344.50 347.80 344.50 347.50 +2.20 38 1,475 -11 Hover/Click
Total Volume and Open Interest 119,223 467,818 +5,389  
Soybean Oil(CBOT) Weekly Monthly
May24 240319 48.71 48.81 48.10 48.14 -0.56 81,304 225,694 -1,422 Hover/Click
Jul24 240319 49.29 49.38 48.64 48.68 -0.59 32,448 153,949 +1,400 Hover/Click
Aug24 240319 49.19 49.29 48.58 48.61 -0.58 8,959 39,152 +1,383 Hover/Click
Sep24 240319 49.05 49.05 48.40 48.43 -0.53 4,477 23,618 -86 Hover/Click
Oct24 240319 48.75 48.77 48.16 48.19 -0.51 1,701 17,117 -59 Hover/Click
Dec24 240319 48.66 48.73 48.15 48.17 -0.49 9,967 82,386 +808 Hover/Click
Jan25 240319 48.67 48.74 48.20 48.22 -0.47 702 7,871 -67 Hover/Click
Mar25 240319 48.29 48.65 48.13 48.16 -0.45 524 5,812 +107 Hover/Click
May25 240319 48.48 48.70 48.21 48.23 -0.43 158 2,201 -17 Hover/Click
Jul25 240319 48.56 48.65 48.25 48.28 -0.42 157 1,620 -32 Hover/Click
Total Volume and Open Interest 140,478 562,259 +2,028  
Canola(WCE) Weekly Monthly
May24 240319 631.3 635.9 629.3 634.5 +2.8 22,669 158,865 -3,325 Hover/Click
Jul24 240319 640.0 645.2 638.9 644.0 +2.7 14,906 87,821 +1,752 Hover/Click
Nov24 240319 643.3 651.3 643.3 650.3 +3.1 4,531 50,001 +931 Hover/Click
Jan25 240319 653.5 658.2 653.5 658.2 +3.2 290 4,016 -6 Hover/Click
Mar25 240319 660.0 663.4 660.0 663.4 +3.6 29 314 +29 Hover/Click
May25 240319 662.9 662.9 662.9 662.9 +2.9 0 18 +0 Hover/Click
Total Volume and Open Interest 42,425 301,042 -619  
Corn(CBOT) Weekly Monthly
May24 240319 436.50 440.00 435.00 439.50 +3.50 140,242 612,241 -9,055 Hover/Click
Jul24 240319 449.25 452.75 447.50 452.25 +3.50 69,638 355,918 -5,522 Hover/Click
Sep24 240319 458.00 461.75 457.25 461.00 +3.00 23,349 199,910 +139 Hover/Click
Dec24 240319 470.75 474.00 469.75 473.25 +2.50 34,747 291,472 +831 Hover/Click
Mar25 240319 483.50 486.75 482.75 486.50 +3.00 3,405 39,279 +797 Hover/Click
May25 240319 490.00 493.25 489.00 493.00 +3.00 1,014 6,681 +83 Hover/Click
Jul25 240319 493.50 495.50 491.50 495.50 +3.25 548 9,811 +82 Hover/Click
Sep25 240319 483.00 484.00 481.50 484.00 +1.75 25 1,266 +3 Hover/Click
Dec25 240319 485.00 486.00 483.00 485.50 +1.25 676 17,819 +146 Hover/Click
Mar26 240319 494.75 494.75 493.00 494.75 +1.25 0 343 +0 Hover/Click
Total Volume and Open Interest 273,655 1,536,020 -12,487  
Wheat(CBOT) Weekly Monthly
May24 240319 542.75 553.75 539.00 552.50 +9.75 40,453 201,909 +1,530 Hover/Click
Jul24 240319 557.00 568.25 553.75 567.25 +9.75 23,613 116,539 +1,103 Hover/Click
Sep24 240319 574.25 583.25 569.00 582.25 +9.50 8,439 41,054 +580 Hover/Click
Dec24 240319 594.00 603.50 589.50 602.50 +8.50 4,117 39,711 +140 Hover/Click
Mar25 240319 609.75 620.75 608.25 620.00 +8.00 665 7,367 -111 Hover/Click
May25 240319 625.00 631.00 619.75 631.00 +7.75 105 1,861 +4 Hover/Click
Total Volume and Open Interest 77,432 410,247 +3,235  
Wheat(KCBT) Weekly Monthly
May24 240319 574.75 587.50 571.50 582.75 +9.00 25,364 114,826 -844 Hover/Click
Jul24 240319 568.50 579.75 563.75 575.50 +8.00 21,307 84,014 -23 Hover/Click
Sep24 240319 580.50 589.50 574.00 585.25 +7.75 7,880 33,262 -106 Hover/Click
Dec24 240319 595.25 607.00 591.75 603.25 +8.25 3,436 30,502 +174 Hover/Click
Mar25 240319 608.25 622.25 607.50 619.00 +8.75 217 2,302 +7 Hover/Click
May25 240319 626.50 629.75 625.50 627.25 +8.75 22 724 -6 Hover/Click
Jul25 240319 619.00 626.25 619.00 623.50 +7.50 35 320 -13 Hover/Click
Total Volume and Open Interest 58,261 265,980 -811  
Wheat(MGE) Weekly Monthly
May24 240319 650.75 659.25 649.75 655.75 +5.00 4,397 39,217 +261 Hover/Click
Jul24 240319 658.00 665.75 656.75 662.50 +4.75 2,352 15,074 +269 Hover/Click
Sep24 240319 666.00 672.25 664.00 669.50 +4.50 1,141 7,407 +114 Hover/Click
Dec24 240319 679.00 686.75 679.00 684.25 +4.25 303 3,797 +112 Hover/Click
Mar25 240319 698.50 700.00 692.00 698.00 +4.50 50 256 -4 Hover/Click
May25 240319 705.00 705.00 698.25 703.00 -0.75 0 37 +0 Hover/Click
Total Volume and Open Interest 8,243 65,800 +752  
Oats(CBOT) Weekly Monthly
May24 240319 360.00 362.50 356.25 356.50 -2.00 242 2,398 -22 Hover/Click
Jul24 240319 356.75 359.75 355.00 355.25 -1.75 5 353 -1 Hover/Click
Sep24 240319 355.50 356.00 355.50 355.50 +1.75 0 10 +0 Hover/Click
Dec24 240319 364.00 365.00 360.00 360.25 -3.50 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 35 48 +12 Hover/Click
May24 240319 17.78 17.84 17.70 17.73 -0.04 442 8,483 -157 Hover/Click
Jul24 240319 18.06 18.07 17.96 17.97 -0.05 111 462 +5 Hover/Click
Sep24 240319 14.60 14.63 14.60 14.62 +0.04 3 2,144 +0 Hover/Click
Total Volume and Open Interest 557 11,175 -152  
Live Cattle(CME) Weekly Monthly
Apr24 240319 188.485 188.700 187.685 188.050 -0.530 23,631 73,320 -5,142 Hover/Click
Jun24 240319 185.235 185.400 184.485 185.000 -0.400 27,184 118,390 +4,419 Hover/Click
Aug24 240319 184.300 184.435 183.650 184.035 -0.315 11,705 55,491 +1,646 Hover/Click
Oct24 240319 187.250 187.485 186.685 186.985 -0.265 5,368 35,945 +425 Hover/Click
Dec24 240319 190.985 191.485 190.550 191.130 +0.030 2,693 21,088 +126 Hover/Click
Feb25 240319 194.050 194.450 193.580 194.200 +0.150 720 8,630 +115 Hover/Click
Total Volume and Open Interest 71,776 321,412 +1,640  
Feeder Cattle(CME) Weekly Monthly
Mar24 240319 251.000 252.035 250.150 250.685 -0.515 1,124 4,205 -196 Hover/Click
Apr24 240319 254.700 255.900 254.100 255.080 -0.020 6,872 10,935 -1,249 Hover/Click
May24 240319 258.850 259.900 258.200 258.935 -0.195 5,787 18,332 +435 Hover/Click
Aug24 240319 269.585 270.250 268.900 269.835 +0.105 2,635 11,466 +103 Hover/Click
Sep24 240319 270.585 271.275 270.025 271.130 +0.430 1,203 3,397 +92 Hover/Click
Oct24 240319 270.850 271.800 270.335 271.685 +0.835 816 3,682 -36 Hover/Click
Nov24 240319 269.730 270.700 269.230 270.685 +1.085 570 2,288 -154 Hover/Click
Total Volume and Open Interest 19,111 55,637 -997  
Lean Hogs(CME) Weekly Monthly
Apr24 240319 86.500 86.700 85.250 85.830 -1.000 24,644 38,201 -3,078 Hover/Click
May24 240319 92.830 92.830 90.900 91.950 -1.480 429 6,048 +76  
Jun24 240319 102.750 103.000 100.030 101.250 -1.780 19,455 83,687 +1,583 Hover/Click
Jul24 240319 105.050 105.180 103.000 103.950 -1.350 8,199 34,567 +1,113 Hover/Click
Aug24 240319 104.000 104.230 102.350 103.050 -1.130 5,572 33,742 +752 Hover/Click
Oct24 240319 87.300 87.400 86.630 87.200 -0.250 4,148 36,177 +406 Hover/Click
Dec24 240319 77.700 77.950 77.450 77.900 +0.200 1,448 22,282 +265 Hover/Click
Feb25 240319 80.330 80.600 80.150 80.580 +0.250 505 4,287 +153 Hover/Click
Total Volume and Open Interest 64,727 260,758 +1,357  
Class III Milk(CME) Weekly Monthly
Mar24 240319 16.44 16.46 16.43 16.46 +0.02 164 4,091 -25 Hover/Click
Apr24 240319 16.15 16.41 16.15 16.29 +0.13 825 6,694 -8 Hover/Click
May24 240319 16.52 16.75 16.52 16.70 +0.21 612 4,262 +372 Hover/Click
Jun24 240319 17.25 17.50 17.25 17.46 +0.23 253 2,202 +68 Hover/Click
Jul24 240319 17.98 18.19 17.95 18.18 +0.27 75 1,316 +11 Hover/Click
Aug24 240319 18.47 18.65 18.47 18.63 +0.28 38 1,291 +7 Hover/Click
Sep24 240319 18.70 18.94 18.70 18.92 +0.29 8 1,074 +1 Hover/Click
Oct24 240319 18.80 18.89 18.80 18.81 +0.18 10 901 -7 Hover/Click
Nov24 240319 18.50 18.64 18.50 18.57 +0.11 10 963 -10 Hover/Click
Dec24 240319 18.26 18.29 18.12 18.29 +0.16 11 889 +0 Hover/Click
Jan25 240319 18.09 18.13 18.09 18.13 +0.06 0 305 +0 Hover/Click
Feb25 240319 18.05 18.05 18.05 18.05 unch 0 233 +0 Hover/Click
Mar25 240319 18.05 18.05 18.05 18.05 unch 0 247 +0 Hover/Click
Total Volume and Open Interest 2,006 24,772 +409  
Cocoa(ICE) Weekly Monthly
May24 240319 8188 8412 7963 8027 -145 25,580 76,315 -2,314 Hover/Click
Jul24 240319 7517 7698 7339 7369 -148 16,983 48,792 +743 Hover/Click
Sep24 240319 6931 6997 6753 6774 -129 11,451 31,971 +155 Hover/Click
Dec24 240319 5760 5842 5675 5719 +38 11,305 31,978 +1,078 Hover/Click
Mar25 240319 5300 5332 5200 5245 -17 2,638 13,972 -119 Hover/Click
May25 240319 5044 5114 4976 5017 -26 1,146 4,688 +263 Hover/Click
Jul25 240319 4932 5003 4870 4906 -16 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 19 65 -56 Hover/Click
May24 240319 181.25 183.35 179.35 183.05 +1.30 15,279 96,399 -2,113 Hover/Click
Jul24 240319 180.25 182.10 178.30 181.80 +1.20 9,544 55,164 +635 Hover/Click
Sep24 240319 180.00 181.60 178.00 181.45 +1.20 4,425 31,122 +311 Hover/Click
Dec24 240319 179.75 181.10 177.75 180.95 +1.10 2,095 19,953 -285 Hover/Click
Mar25 240319 180.15 181.05 177.95 181.00 +1.00 521 7,674 +15 Hover/Click
Total Volume and Open Interest 32,401 214,465 -1,437  
Orange Juice(ICE) Weekly Monthly
May24 240319 358.40 361.00 354.70 357.85 -2.60 586 6,201 -34 Hover/Click
Jul24 240319 355.60 355.60 349.45 352.70 -2.90 103 1,169 +27 Hover/Click
Sep24 240319 350.00 352.05 348.30 350.20 -2.75 29 547 +13 Hover/Click
Nov24 240319 348.00 348.95 347.30 347.30 -1.70 10 26 +10 Hover/Click
Jan25 240319 342.20 342.20 342.20 342.20 -1.70 0 47 +0 Hover/Click
Mar25 240319 337.60 337.60 337.60 337.60 -1.70 0 1 +0 Hover/Click
Total Volume and Open Interest 728 7,992 +16  
Sugar #11(ICE) Weekly Monthly
May24 240319 22.15 22.22 21.48 21.64 -0.52 40,403 288,528 +438 Hover/Click
Jul24 240319 21.80 21.85 21.21 21.36 -0.46 20,268 199,876 +914 Hover/Click
Oct24 240319 21.70 21.78 21.24 21.39 -0.38 15,295 143,705 +1,479 Hover/Click
Mar25 240319 21.89 21.89 21.43 21.58 -0.31 6,184 91,110 +310 Hover/Click
May25 240319 20.96 21.02 20.61 20.77 -0.26 2,394 40,066 +685 Hover/Click
Jul25 240319 20.38 20.44 20.10 20.29 -0.18 1,402 26,844 +181 Hover/Click
Oct25 240319 20.10 20.24 19.92 20.15 -0.11 746 23,936 +157 Hover/Click
Mar26 240319 20.20 20.26 19.98 20.21 -0.06 314 10,276 +125 Hover/Click
Total Volume and Open Interest 87,209 834,986 +4,341  
London Cocoa(LCE) Weekly Monthly
May24 240319 300 445 121 137 -113 11,912 52,199 -1,272 Hover/Click
Jul24 240319 6202 6332 6045 6061 -94 8,847 44,608 -445 Hover/Click
Sep24 240319 5683 5698 5501 5513 -116 7,380 43,024 +370 Hover/Click
Dec24 240319 4511 4722 4484 4601 +116 5,911 47,341 +1,165 Hover/Click
Mar25 240319 4257 4331 4207 4294 +80 5,370 47,539 +1,899 Hover/Click
May25 240319 4083 4121 4042 4081 +39 1,025 6,294 +189 Hover/Click
Jul25 240319 3927 3970 3927 3969 +69 203 3,411 +11 Hover/Click
Total Volume and Open Interest 40,694 245,409 +1,916  
London Sugar(LCE) Weekly Monthly
May24 240319 628.00 629.00 615.70 619.90 -8.10 6,437 38,584 +650 Hover/Click
Aug24 240319 611.60 612.30 600.50 604.20 -7.80 2,966 17,423 +311 Hover/Click
Oct24 240319 598.30 599.60 588.50 592.00 -6.90 1,816 9,316 +459 Hover/Click
Dec24 240319 590.60 591.50 581.20 584.80 -6.10 1,104 6,884 -197 Hover/Click
Mar25 240319 583.50 585.80 576.80 579.90 -5.40 507 8,148 -420 Hover/Click
Total Volume and Open Interest 12,835 83,804 +802  
Cotton(ICE) Weekly Monthly
May24 240319 94.57 94.65 92.19 93.34 -1.23 14,917 123,482 -838 Hover/Click
Jul24 240319 94.23 94.26 92.23 93.12 -1.14 8,684 72,115 -987 Hover/Click
Oct24 240319 86.00 86.50 85.94 86.46 -0.35 2 69 +0 Hover/Click
Dec24 240319 83.58 84.00 82.93 84.00 +0.19 4,722 71,917 +458 Hover/Click
Mar25 240319 84.28 84.82 83.85 84.75 +0.15 785 6,443 -93 Hover/Click
May25 240319 84.16 85.18 84.16 85.11 +0.21 189 1,334 -30 Hover/Click
Total Volume and Open Interest 29,651 277,221 -1,440  
Crude Oil(NYM) Weekly Monthly
Apr24 240319 82.85 83.85 82.39 83.47 +0.75 185,078 66,311 -41,216 Hover/Click
May24 240319 82.21 83.12 81.81 82.73 +0.57 215,797 331,884 +19,860 Hover/Click
Jun24 240319 81.61 82.38 81.23 82.08 +0.47 119,722 213,699 +5,268 Hover/Click
Jul24 240319 80.92 81.64 80.64 81.38 +0.42 41,910 145,036 +4,441 Hover/Click
Aug24 240319 80.18 80.84 79.93 80.61 +0.38 19,420 67,896 +1,852 Hover/Click
Sep24 240319 79.41 80.04 79.20 79.81 +0.35 33,487 103,607 +2,164 Hover/Click
Oct24 240319 78.60 79.22 78.45 79.03 +0.34 10,399 62,437 +2,124 Hover/Click
Nov24 240319 77.89 78.46 77.76 78.28 +0.31 7,008 43,912 -488 Hover/Click
Dec24 240319 77.21 77.76 77.07 77.56 +0.28 41,269 189,763 +609 Hover/Click
Jan25 240319 76.50 77.06 76.44 76.89 +0.26 1,913 40,979 -68 Hover/Click
Feb25 240319 75.91 76.45 75.85 76.27 +0.24 1,150 27,615 +269 Hover/Click
Mar25 240319 75.42 75.89 75.31 75.72 +0.24 4,114 34,572 +739 Hover/Click
Apr25 240319 75.30 75.30 74.86 75.21 +0.23 390 21,148 +222 Hover/Click
May25 240319 74.75 74.75 74.75 74.75 +0.22 492 11,664 +68 Hover/Click
Jun25 240319 73.96 74.52 73.94 74.33 +0.23 7,622 82,713 +40 Hover/Click
Jul25 240319 73.87 73.87 73.87 73.87 +0.24 239 14,173 +89 Hover/Click
Total Volume and Open Interest 710,242 1,713,219 -2,038  
e-miNY Crude Oil(NYM)
Apr24 240319 82.775 83.825 82.400 83.475 +0.750 6,414 1,946 -310  
May24 240319 82.250 83.125 81.800 82.725 +0.575 2,906 860 +11  
Jun24 240319 81.550 82.375 81.275 82.075 +0.475 134 212 +44  
Jul24 240319 81.050 81.625 80.825 81.375 +0.425 41 58 +27  
Aug24 240319 80.650 80.825 80.175 80.600 +0.375 0 62 +0  
Sep24 240319 79.300 80.000 79.300 79.800 +0.350 6 73 +1  
Oct24 240319 78.750 79.175 78.700 79.025 +0.325 0 9 +0  
Nov24 240319 78.225 78.425 78.225 78.275 +0.300 6 4 +1  
Dec24 240319 77.125 77.725 77.125 77.550 +0.275 15 143 +4  
Jan25 240319 76.900 76.900 76.900 76.900 +0.275 1 3 +1  
Total Volume and Open Interest 9,526 3,407 -222  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240319 277.35 278.12 274.99 276.07 -2.75 49,818 50,386 -7,204 Hover/Click
May24 240319 274.89 275.40 272.79 273.86 -2.31 55,125 76,189 -905 Hover/Click
Jun24 240319 271.94 272.44 270.45 271.47 -1.73 35,077 49,341 -527 Hover/Click
Jul24 240319 270.11 270.55 268.90 269.85 -1.48 11,019 21,970 +610 Hover/Click
Aug24 240319 268.82 269.33 267.84 268.75 -1.38 4,898 20,782 +185 Hover/Click
Sep24 240319 268.37 268.93 267.41 268.29 -1.36 4,473 18,195 -86 Hover/Click
Oct24 240319 267.40 268.49 266.99 267.80 -1.31 1,758 10,775 +147 Hover/Click
Nov24 240319 266.34 267.35 265.94 266.71 -1.23 1,125 10,045 +191 Hover/Click
Dec24 240319 264.79 265.62 264.11 264.91 -1.15 5,110 23,486 +513 Hover/Click
Jan25 240319 262.94 264.06 262.76 263.49 -1.07 629 5,688 -13 Hover/Click
Feb25 240319 261.78 262.15 261.48 261.68 -1.01 351 1,731 -10 Hover/Click
Mar25 240319 259.54 259.90 258.67 259.41 -1.01 272 2,579 +6 Hover/Click
Apr25 240319 256.28 256.50 256.28 256.50 -0.98 113 2,242 -33 Hover/Click
May25 240319 254.62 254.62 254.13 254.13 -0.94 108 937 -24 Hover/Click
Total Volume and Open Interest 170,458 305,132 -7,013  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240319 274.06 276.82 273.25 276.22 +0.49 49,821 63,934 -3,677 Hover/Click
May24 240319 273.01 275.49 272.25 274.89 +0.35 71,280 100,288 +1,853 Hover/Click
Jun24 240319 269.17 271.74 268.83 271.16 +0.42 38,368 62,908 +2,163 Hover/Click
Jul24 240319 264.30 266.92 264.04 266.40 +0.70 21,578 37,860 +1,201 Hover/Click
Aug24 240319 258.80 261.10 258.43 260.76 +0.79 12,877 23,412 -1,067 Hover/Click
Sep24 240319 252.00 254.23 251.67 253.99 +0.88 14,435 27,748 +423 Hover/Click
Oct24 240319 229.38 231.62 229.38 231.55 +1.10 6,901 13,649 +332 Hover/Click
Nov24 240319 223.22 224.84 222.96 224.75 +1.41 4,283 13,422 -504 Hover/Click
Dec24 240319 217.75 219.96 217.75 219.88 +1.34 4,096 22,675 +135 Hover/Click
Jan25 240319 216.50 217.17 216.37 217.17 +1.29 641 7,683 +277 Hover/Click
Total Volume and Open Interest 225,354 386,479 +1,473  
e-miNY RBOB Gasoline(NYM)
Apr24 240319 276.22 276.22 276.22 276.22 +0.49 0 1 +0  
May24 240319 274.89 274.89 274.89 274.89 +0.35        
Jun24 240319 271.16 271.16 271.16 271.16 +0.42        
Jul24 240319 266.40 266.40 266.40 266.40 +0.70        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240319 1.717 1.769 1.701 1.744 +0.041 154,729 121,134 -11,881 Hover/Click
May24 240319 1.844 1.890 1.832 1.876 +0.043 137,150 403,230 +14,014 Hover/Click
Jun24 240319 2.097 2.129 2.081 2.109 +0.020 42,717 94,684 +1,621 Hover/Click
Jul24 240319 2.425 2.454 2.403 2.423 +0.003 48,120 145,810 -3,190 Hover/Click
Aug24 240319 2.519 2.550 2.500 2.519 +0.003 15,022 58,825 -175 Hover/Click
Sep24 240319 2.520 2.552 2.502 2.521 +0.001 30,356 124,146 +3,021 Hover/Click
Oct24 240319 2.612 2.644 2.590 2.610 unch 36,986 108,368 -5,210 Hover/Click
Nov24 240319 3.011 3.047 2.992 3.020 +0.008 6,603 50,446 -846 Hover/Click
Dec24 240319 3.521 3.547 3.491 3.526 +0.012 9,570 55,475 +534 Hover/Click
Jan25 240319 3.780 3.818 3.763 3.800 +0.010 11,079 77,480 -385 Hover/Click
Feb25 240319 3.597 3.634 3.579 3.616 +0.011 4,363 37,224 +288 Hover/Click
Mar25 240319 3.242 3.273 3.221 3.260 +0.013 4,220 73,610 +276 Hover/Click
Apr25 240319 3.034 3.063 3.011 3.053 +0.011 3,562 58,064 +161 Hover/Click
May25 240319 3.065 3.094 3.041 3.082 +0.008 1,132 22,499 -105 Hover/Click
Jun25 240319 3.242 3.264 3.208 3.248 +0.004 474 9,918 -5 Hover/Click
Jul25 240319 3.420 3.441 3.385 3.421 +0.001 402 17,850 +44 Hover/Click
Total Volume and Open Interest 510,791 1,615,040 -2,466  
Brent Crude Oil(ICE) Weekly Monthly
May24 240319 86.94 87.70 86.48 87.38 +0.49 287,008 416,646 -31,963 Hover/Click
Jun24 240319 86.19 86.92 85.80 86.62 +0.43 271,495 477,899 +16,177 Hover/Click
Jul24 240319 85.39 86.10 85.07 85.83 +0.41 124,706 255,884 +12,574 Hover/Click
Aug24 240319 84.60 85.30 84.37 85.06 +0.38 57,974 154,466 +3,346 Hover/Click
Sep24 240319 83.87 84.52 83.66 84.28 +0.34 47,829 146,566 +64 Hover/Click
Oct24 240319 83.14 83.76 82.96 83.53 +0.32 24,337 97,936 +3,677 Hover/Click
Nov24 240319 82.46 83.05 82.29 82.83 +0.30 9,265 63,435 +294 Hover/Click
Dec24 240319 81.82 82.39 81.65 82.17 +0.29 52,426 236,197 +936 Hover/Click
Jan25 240319 81.19 81.74 81.04 81.53 +0.28 3,251 48,518 +255 Hover/Click
Feb25 240319 80.56 81.16 80.48 80.95 +0.27 2,580 46,149 +525 Hover/Click
Mar25 240319 80.01 80.65 79.98 80.44 +0.26 4,320 35,804 +103 Hover/Click
Apr25 240319 79.55 80.17 79.54 79.97 +0.25 1,631 23,455 +567 Hover/Click
May25 240319 79.63 79.63 79.52 79.52 +0.24 2,113 25,355 +1,329 Hover/Click
Jun25 240319 78.76 79.33 78.70 79.12 +0.24 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 240319 859.00 859.25 849.00 851.75 -4.75 91,515 156,764 -6,050 Hover/Click
May24 240319 844.00 844.25 837.00 838.75 -2.00 83,348 156,626 -1,011 Hover/Click
Jun24 240319 830.75 830.75 825.00 827.00 unch 62,893 97,112 -1,865 Hover/Click
Jul24 240319 822.25 822.75 817.25 819.25 +0.25 21,692 49,903 +1,799 Hover/Click
Aug24 240319 816.50 817.75 812.25 814.25 +0.25 8,663 45,939 +458 Hover/Click
Sep24 240319 812.00 814.25 808.75 810.50 +0.25 13,179 61,837 -168 Hover/Click
Oct24 240319 808.00 811.00 805.75 807.50 +0.25 5,372 38,172 +414 Hover/Click
Nov24 240319 801.00 804.25 798.75 800.75 +0.75 2,837 24,821 -137 Hover/Click
Dec24 240319 793.50 795.25 789.75 792.00 +1.25 14,799 80,697 -1,704 Hover/Click
Total Volume and Open Interest 310,089 800,547 -6,964  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240319 82.73 83.80 82.47 83.47 +0.75 23,306 25,737 -4,729 Hover/Click
May24 240319 82.19 83.11 81.80 82.73 +0.57 63,892 99,033 +427 Hover/Click
Jun24 240319 81.55 82.39 81.25 82.08 +0.47 80,487 94,333 +1,310 Hover/Click
Jul24 240319 80.79 81.66 80.69 81.38 +0.42 52,639 44,841 -1,671 Hover/Click
Aug24 240319 80.02 80.79 79.98 80.61 +0.38 28,949 23,472 +549 Hover/Click
Sep24 240319 79.50 79.98 79.50 79.81 +0.35 17,251 44,923 +1,079 Hover/Click
Oct24 240319 78.68 79.11 78.68 79.03 +0.34 1,928 14,718 -20 Hover/Click
Nov24 240319 77.97 78.28 77.97 78.28 +0.31 495 13,715 -9 Hover/Click
Dec24 240319 77.12 77.66 77.12 77.56 +0.28 7,610 89,564 +1,189 Hover/Click
Jan25 240319 76.71 76.89 76.71 76.89 +0.26 210 8,748 +31 Hover/Click
Feb25 240319 76.27 76.27 76.27 76.27 +0.24 223 4,184 +75 Hover/Click
Mar25 240319 75.81 75.81 75.72 75.72 +0.24 753 5,705 -47 Hover/Click
Apr25 240319 75.21 75.21 75.21 75.21 +0.23 278 3,239 +43 Hover/Click
May25 240319 74.75 74.75 74.75 74.75 +0.22 324 3,475 -109 Hover/Click
Jun25 240319 74.33 74.33 74.33 74.33 +0.23 1,366 19,479 -160 Hover/Click
Jul25 240319 73.87 73.87 73.87 73.87 +0.24 375 3,742 +86 Hover/Click
Total Volume and Open Interest 284,819 580,590 +143  
US Dollar Index(ICE) Weekly Monthly
Jun24 240319 103.220 103.710 103.210 103.485 +0.247 11,663 21,799 +966 Hover/Click
Sep24 240319 103.020 103.225 103.020 103.130 +0.252 15 350 -1 Hover/Click
Dec24 240319 102.780 102.780 102.770 102.780 +0.253       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 +0.01 109,177 68,632 -10,717 Hover/Click
Jun24 240319 65.77 65.82 65.21 65.47 -0.26 76,446 206,765 +1,923 Hover/Click
Sep24 240319 65.64 66.15 65.38 65.63 -0.26 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 -0.02 139,388 51,652 -33,101 Hover/Click
Jun24 240319 127.37 127.39 126.73 127.29 -0.07 90,313 193,309 +2,566 Hover/Click
Sep24 240319 127.21 127.44 126.82 127.36 -0.07 57 2,449 +20 Hover/Click
Total Volume and Open Interest 117,492 241,377 -7,117  
Canadian Dollar(CME) Weekly Monthly
Mar24 240319 73.89 73.89 73.46 73.50 -0.39 80,732 51,751 -16,154 Hover/Click
Jun24 240319 74.00 74.00 73.56 73.81 -0.19 128,117 175,689 +20,754 Hover/Click
Sep24 240319 74.08 74.08 73.68 73.92 -0.17 225 3,010 +217 Hover/Click
Dec24 240319 74.00 74.03 73.80 74.03 -0.15 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 -0.09 234,807 97,446 -42,562 Hover/Click
Jun24 240319 67.98 68.09 67.16 67.18 -0.83 165,041 264,857 +12,869 Hover/Click
Sep24 240319 68.90 68.97 68.07 68.07 -0.85 243 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 59,210 28,632 -15,066 Hover/Click
Jun24 240319 113.74 113.87 113.45 113.69 -0.01 27,068 66,353 +2,652 Hover/Click
Sep24 240319 114.70 114.93 114.57 114.79 -0.02 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 340,888 136,985 -84,623 Hover/Click
Jun24 240319 109.12 109.17 108.75 109.03 -0.08 207,446 641,228 +19,889 Hover/Click
Sep24 240319 109.50 109.59 109.18 109.46 -0.08 186 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 -2.13 135,527 77,624 -49,627 Hover/Click
Jun24 240319 585.75 586.75 581.50 585.75 +0.88 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 240319 198.65 199.50 197.50 199.25 +0.35 10,467 56,903 +971  
May24 240319 198.10 198.85 197.00 198.70 +0.35 191 265 +58  
Jun24 240319 198.10 198.10 198.10 198.10 +0.30       Hover/Click
Jul24 240319 197.55 197.55 197.55 197.55 +0.30        
Total Volume and Open Interest 10,658 57,168 +1,029  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240319 118~170 118~270 118~070 118~240 +0~170 3,106 14,634 -2,247 Hover/Click
Jun24 240319 118~140 119~000 118~070 118~230 +0~170 351,274 1,479,173 -9,388 Hover/Click
Sep24 240319 118~210 118~270 118~150 118~230 +0~160 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 240319 109~300 109~300 109~155 109~215 +0~100 746 182 -830 Hover/Click
Jun24 240319 109~300 110~080 109~270 110~045 +0~105 1,628,369 4,297,865 -15,195 Hover/Click
Sep24 240319 110~160 110~200 110~145 110~190 +0~100 17 534 +4 Hover/Click
Total Volume and Open Interest 1,629,132 4,298,581 -16,021  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240319 106~072 106~132 106~072 106~126 +0~072 1,099 576 -77 Hover/Click
Jun24 240319 106~156 106~220 106~134 106~206 +0~072 1,066,348 5,833,114 -17,462 Hover/Click
Sep24 240319 106~314 106~314 106~314 106~314 +0~072       Hover/Click
Total Volume and Open Interest 1,067,447 5,833,690 -17,539  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240319 102~022 102~022 102~022 102~022 +0~033 975 141 -189 Hover/Click
Jun24 240319 102~033 102~062 102~030 102~056 +0~024 581,745 3,654,002 -7,371 Hover/Click
Sep24 240319 102~242 102~242 102~242 102~242 +0~024 1 10 -1 Hover/Click
Total Volume and Open Interest 582,721 3,654,153 -7,561  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240319 94.790 94.805 94.790 94.800 +0.135 287,028 1,090,216 +888,339  
Jun24 240319 94.970 94.995 94.970 94.985 +0.150 337,887 1,123,623 +847,155  
Sep24 240319 95.215 95.260 95.215 95.245 +0.145 303,031 898,533 +676,749  
Dec24 240319 95.480 95.535 95.480 95.520 +0.140 442,571 1,116,744 +818,336  
Mar25 240319 95.700 95.765 95.700 95.750 +0.120 328,094 709,935 +529,115  
Jun25 240319 95.885 95.945 95.870 95.930 +0.095 243,517 758,320 +605,257  
Sep25 240319 96.005 96.085 96.005 96.065 +0.070 208,907 651,376 +534,604  
Dec25 240319 96.105 96.190 96.105 96.170 +0.070 293,710 660,525 +507,022  
Mar26 240319 96.175 96.260 96.170 96.240 +0.080 156,773 459,637 +359,815  
Jun26 240319 96.235 96.310 96.230 96.295 +0.100 118,589 488,164 +415,728  
Sep26 240319 96.280 96.350 96.275 96.335 +0.115 114,835 358,708 +308,398  
Dec26 240319 96.315 96.380 96.310 96.370 +0.130 112,593 339,005 +284,565  
Mar27 240319 96.340 96.410 96.340 96.400 +0.150 60,371 201,970 +160,999  
Jun27 240319 96.370 96.430 96.370 96.420 +0.170 48,268 185,525 +154,280  
Sep27 240319 96.385 96.445 96.380 96.430 +0.185 35,478 151,891 +130,246  
Dec27 240319 96.390 96.445 96.390 96.435 +0.200 41,718 189,774 +166,424  
Mar28 240319 96.400 96.445 96.400 96.435 +0.205 25,414 104,216 +94,365  
Jun28 240319 96.405 96.445 96.405 96.435 +0.220 29,594 94,542 +88,831  
Total Volume and Open Interest 546,232 2,202,474 -8,785,125  
Ultra T-Bond(CBOT)
Mar24 240319 124~26 125~05 124~26 125~04 +0~17 1,422 6,988 -1,434  
Jun24 240319 126~12 126~29 126~03 126~21 +0~19 279,783 1,577,870 -3,498  
Sep24 240319 127~27 127~27 127~27 127~27 +0~19 0 3 +0  
Total Volume and Open Interest 281,205 1,584,861 -4,932  
Ultra 10-Yr T-Note(CBOT)
Mar24 240319 113~140 113~225 113~125 113~180 +0~095 12 2,859 -2  
Jun24 240319 113~155 113~275 113~120 113~235 +0~125 435,012 2,030,631 -2,675  
Sep24 240319 114~025 114~025 114~025 114~025 +0~125        
Total Volume and Open Interest 435,024 2,033,490 -2,677  
30 Day Federal Funds(CBOT)
Mar24 240319 94.670 94.673 94.670 94.670 unch 26,897 234,680 -5,097  
Apr24 240319 94.670 94.675 94.670 94.670 unch 14,322 483,513 -1,473  
May24 240319 94.690 94.695 94.690 94.690 unch 80,601 442,461 -7,245  
Jun24 240319 94.770 94.780 94.770 94.775 +0.005 30,115 78,443 -7,420  
Jul24 240319 94.820 94.835 94.820 94.830 +0.010 47,743 244,587 -7,334  
Aug24 240319 94.920 94.940 94.920 94.930 +0.010 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 240319 145.29 145.75 145.26 145.66 +0.35 1,731 12,325 +78 Hover/Click
Sep24 240319 145.66 145.66 145.66 145.66 +0.35       Hover/Click
Dec24 240319 145.66 145.66 145.66 145.66 +0.35       Hover/Click
Total Volume and Open Interest 1,731 12,325 +78  
Euro-Buxl(EUREX)
Jun24 240319 131.86 132.44 131.32 131.94 +0.10 107,151 219,696 -4,781  
Sep24 240319 133.20 133.20 133.20 133.20 +0.12        
Dec24 240319 133.50 133.50 133.50 133.50 +0.20        
Total Volume and Open Interest 107,151 219,696 -4,781  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240319 131.66 132.02 131.59 131.88 +0.22 824,881 1,330,157 -48,260 Hover/Click
Sep24 240319 132.73 132.73 132.54 132.71 +0.22 32 60 +22 Hover/Click
Dec24 240319 132.39 132.39 132.39 132.39 +0.19       Hover/Click
Total Volume and Open Interest 824,913 1,330,217 -48,238  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240319 117.40 117.62 117.37 117.58 +0.18 630,600 1,316,185 -39,734 Hover/Click
Sep24 240319 117.07 117.07 117.07 117.07 +0.18 2 3 +2 Hover/Click
Dec24 240319 118.92 118.92 118.92 118.92 +0.13       Hover/Click
Total Volume and Open Interest 630,602 1,316,188 -39,732  
Euro-Schatz(EUREX)
Jun24 240319 105.54 105.63 105.53 105.60 +0.07 597,687 2,165,048 +18,196  
Sep24 240319 105.94 105.94 105.94 105.94 +0.08        
Dec24 240319 105.50 105.50 105.50 105.50 +0.06        
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 1,923 2,806 -40  
Jun24 240319 96.305 96.315 96.300 96.310 +0.005 1,091 2,644 -34  
Sep24 240319 96.625 96.660 96.625 96.650 +0.025 978 2,765 +118  
Total Volume and Open Interest 5,983 23,962 +288  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240319 98~19 99~10 98~19 98~22 +0~07 0 26 +0 Hover/Click
Jun24 240319 98~12 98~29 98~12 98~23 +0~10 196,670 596,741 +540 Hover/Click
Total Volume and Open Interest 196,670 597,086 +540  
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
Jun24 240319 96.300 96.320 96.295 96.310 +0.010 177,332 698,819 +11,555  
Sep24 240319 96.625 96.665 96.620 96.645 +0.025 136,115 435,829 +1,942  
Dec24 240319 96.915 96.955 96.905 96.935 +0.035 147,525 488,484 +5,647  
Total Volume and Open Interest 1,299,560 4,860,163 +13,519  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240319 95.74 95.77 95.71 95.76 +0.02 56,493 313,722 +2,138  
Sep24 240319 95.83 95.89 95.81 95.88 +0.05 41,026 230,545 -1,479  
Dec24 240319 95.94 96.02 95.92 96.01 +0.07 34,663 217,366 +6,826  
Mar25 240319 96.04 96.13 96.03 96.12 +0.07 19,526 123,661 -3,094  
Jun25 240319 96.13 96.23 96.12 96.21 +0.08 15,213 105,472 +4,230  
Sep25 240319 96.20 96.29 96.19 96.27 +0.07 10,950 85,262 +2,330  
Dec25 240319 96.26 96.34 96.24 96.33 +0.07 10,344 81,965 +3,404  
Mar26 240319 96.28 96.36 96.26 96.34 +0.06 4,514 24,053 +64  
Jun26 240319 96.27 96.35 96.27 96.34 +0.07 70 3,094 -59  
Sep26 240319 96.22 96.31 96.22 96.31 +0.06 70 814 +70  
Total Volume and Open Interest 192,869 1,186,354 +14,430  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240319 95.88 95.92 95.84 95.91 +0.03 156,726 1,024,792 +7,366  
Sep24 240319 95.91 95.91 95.91 95.91 +0.03        
Total Volume and Open Interest 184,630 1,102,782    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240319 96.29 96.38 96.28 96.37 +0.07 275,569 745,936 +14,163  
Sep24 240319 96.37 96.37 96.37 96.37 +0.07        
Total Volume and Open Interest 300,722 901,192    
Gold(CMX) Weekly Monthly
Apr24 240319 2164.0 2166.3 2150.2 2159.7 -4.6 187,847 236,050 -13,206 Hover/Click
Jun24 240319 2185.6 2187.8 2171.9 2181.2 -4.7 28,569 239,302 +8,047 Hover/Click
Aug24 240319 2205.8 2207.1 2191.7 2200.8 -4.8 1,692 32,020 +580 Hover/Click
Oct24 240319 2223.0 2225.0 2212.8 2220.1 -4.8 328 7,725 +103 Hover/Click
Dec24 240319 2244.6 2245.7 2230.5 2239.4 -4.9 1,694 13,879 +41 Hover/Click
Feb25 240319 2263.0 2263.9 2249.3 2258.4 -4.8 62 1,532 +28 Hover/Click
Apr25 240319 2273.0 2274.9 2273.0 2274.9 -4.5 105 739 -34 Hover/Click
Jun25 240319 2291.4 2292.4 2291.4 2292.4 -4.5 2 850 -2 Hover/Click
Aug25 240319 2308.2 2308.2 2308.2 2308.2 -4.5 0 13 +0 Hover/Click
Oct25 240319 2324.1 2324.1 2324.1 2324.1 -4.5 0 13 +0 Hover/Click
Dec25 240319 2338.4 2338.9 2338.4 2338.9 -4.5 0 1,537 +0 Hover/Click
Total Volume and Open Interest 220,613 535,274 -4,297  
Silver(CMX) Weekly Monthly
Mar24 240319 2517.0 2517.0 2494.5 2496.4 -12.7 48 286 +13 Hover/Click
May24 240319 2525.0 2536.0 2492.0 2513.5 -13.0 76,159 116,756 +908 Hover/Click
Jul24 240319 2553.5 2560.0 2516.5 2537.5 -13.1 2,753 16,488 +358 Hover/Click
Sep24 240319 2582.0 2582.0 2539.5 2560.7 -13.0 1,402 9,303 +635 Hover/Click
Dec24 240319 2606.0 2607.5 2571.0 2591.6 -13.8 287 6,440 +67 Hover/Click
Mar25 240319 2622.1 2622.1 2622.1 2622.1 -13.5 14 396 -6 Hover/Click
May25 240319 2641.6 2641.6 2641.6 2641.6 -13.0 3 6 +1 Hover/Click
Total Volume and Open Interest 80,937 150,497 +1,964  
Platinum(NYMEX) Weekly Monthly
Apr24 240319 920.0 920.3 895.9 901.1 -20.1 33,415 47,921 -1,573 Hover/Click
Jul24 240319 928.9 928.9 905.3 910.4 -19.5 6,616 33,163 +1,655 Hover/Click
Oct24 240319 937.6 937.6 915.3 920.1 -18.4 865 3,922 -16 Hover/Click
Jan25 240319 945.5 945.8 923.4 928.5 -17.7 460 1,209 -101 Hover/Click
Total Volume and Open Interest 41,393 86,257 -42  
Palladium(NYMEX) Weekly Monthly
Mar24 240319 993.90 993.90 993.90 993.90 -41.70 0 5 +0 Hover/Click
Jun24 240319 1039.50 1043.00 982.00 999.40 -41.90 4,357 19,525 -8 Hover/Click
Sep24 240319 1023.50 1027.50 995.00 1008.50 -41.30 29 140 +9 Hover/Click
Total Volume and Open Interest 4,389 19,703 +2  
Copper(CMX) Weekly Monthly
Mar24 240319 411.45 411.45 405.00 405.85 -5.60 822 2,206 -86 Hover/Click
May24 240319 413.55 413.65 405.75 407.45 -5.55 128,317 157,486 +3,462 Hover/Click
Jul24 240319 415.35 415.65 408.30 409.80 -5.40 17,875 53,197 +2,086 Hover/Click
Sep24 240319 416.80 417.10 410.15 411.60 -5.10 7,302 26,472 +1,231 Hover/Click
Dec24 240319 418.25 418.50 411.80 413.30 -4.95 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 240319 39239 39556 39115 39539 +316 168,986 92,119 -769 Hover/Click
Sep24 240319 39814 39915 39496 39906 +310 3 44 +1 Hover/Click
Dec24 240319 39801 39801 39801 39801 +312 0 3 +0 Hover/Click
Mar25 240319 40029 40029 40029 40029 +313       Hover/Click
Total Volume and Open Interest 168,989 92,166 -22,731  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240319 5215.25 5244.75 5186.00 5241.75 +27.00 1,927,775 2,045,170 -5,993 Hover/Click
Sep24 240319 5274.25 5301.50 5243.50 5299.25 +26.75 3,815 10,619 +2,074 Hover/Click
Dec24 240319 5323.50 5354.50 5298.25 5353.25 +27.00 136 3,185 +3 Hover/Click
Mar25 240319 5405.00 5405.00 5405.00 5405.00 +27.50 0 251 +0 Hover/Click
Total Volume and Open Interest 1,931,776 2,060,002 -659,176  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240319 18222.00 18289.25 18053.25 18270.00 +38.50 705,711 251,258 +12,068 Hover/Click
Sep24 240319 18434.00 18512.00 18275.25 18493.25 +38.75 1,079 794 +263 Hover/Click
Dec24 240319 18585.00 18689.50 18484.25 18689.50 +38.50 2 146 +2 Hover/Click
Total Volume and Open Interest 706,792 252,201 -76,709  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240319 2955.10 2978.20 2940.90 2973.40 +20.50 16,437 37,962 +1,063 Hover/Click
Sep24 240319 2987.40 2987.40 2987.40 2987.40 +24.90       Hover/Click
Dec24 240319 3005.90 3005.90 3005.90 3005.90 +21.50       Hover/Click
Total Volume and Open Interest 16,437 37,962 -1,916  
Volatility Index(CBOE)
Mar24 240319 14.34 14.91 13.80 13.94 -0.42 116,089 58,461 -19,725  
Apr24 240319 15.34 15.60 14.88 14.92 -0.41 120,449 159,186 +8,996  
May24 240319 16.20 16.39 15.75 15.84 -0.36 37,598 63,270 +1,314  
Jun24 240319 16.81 17.00 16.45 16.55 -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 240319 1305.80 1308.10 1289.00 1305.80 +8.80 3 526 +3  
Total Volume and Open Interest 3 526 -196  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240319 2050.90 2065.70 2032.50 2059.30 +9.50 201,888 480,258 +3,775 Hover/Click
Sep24 240319 2068.00 2085.90 2054.40 2080.40 +9.40 26 40 +5 Hover/Click
Dec24 240319 2097.40 2097.40 2097.40 2097.40 +11.10       Hover/Click
Total Volume and Open Interest 201,914 480,298 -95,964  
Nikkei 225(CME)
Jun24 240319 39435 39935 39245 39885 +405 8,107 17,094 -56  
Sep24 240319 39290 39970 39290 39970 +400 6 2 +1  
Total Volume and Open Interest 8,113 17,096 -55  
Nikkei 225(SGX) Weekly Monthly
Jun24 240319 39510 39785 39175 39615 +110 37,502 105,027 +2,505  
Sep24 240319 39565 39565 39565 39565 +115 1 155 +0  
Dec24 240319 38980 39430 38980 39345 +110 0 4,682 +0  
Total Volume and Open Interest 37,504 113,932 +2,515  
Nikkei 225 Mini(JPX)
Jun24 240319 39310 39790 39175 39600 +80 879,224 236,242 +495  
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 240319 39320 39790 39180 39600 +80 53,295 206,312 +2,943  
Sep24 240319 39300 39730 39180 39650 +160 63 2,642 -2  
Dec24 240319 38980 39500 38960 39330 +80 8 39,535 +63  
Total Volume and Open Interest 53,370 267,627 +3,039  
Nikkei 225(CME) Yen
Jun24 240319 39435 39890 39180 39835 +420 31,045 45,268 -155  
Sep24 240319 39550 39825 39190 39805 +420 0 1 +0  
Dec24 240319 40130 40130 40130 40130 +440        
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 240319 39835 39835 39835 39835 +420 0 1 +0  
Sep24 240319 39805 39805 39805 39805 +420        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240319 8159.5 8230.0 8157.0 8222.5 +52.0 63,847 169,608 +18,394  
May24 240319 8151.5 8151.5 8151.5 8151.5 +53.5 16 7 +0  
Jun24 240319 8031.5 8107.5 8027.5 8107.5 +54.0 88 2,788 +282  
Sep24 240319 8179.5 8179.5 8179.5 8179.5 +57.0        
Dec24 240319 8224.5 8224.5 8224.5 8224.5 +55.0 0 13 +2  
Mar25 240319 8282.0 8282.0 8282.0 8282.0 +56.0        
Total Volume and Open Interest 67,891 202,983    
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240319 16758 16778 16483 16551 -205 121,665 124,880 +5,273  
Apr24 240319 16817 16821 16548 16611 -209 1,075 6,989 +171  
May24 240319 16593 16593 16593 16593 -206 306 1,075 +306  
Total Volume and Open Interest 123,384 145,176 +5,789  
DAX(EUREX) Weekly Monthly
Jun24 240319 18190.0 18295.0 18157.0 18275.0 +51.0 58,325 71,351 +6,038  
Sep24 240319 18453.0 18453.0 18453.0 18453.0 +49.0 0 9 +0  
Dec24 240319 18612.0 18612.0 18612.0 18612.0 +47.0 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 30,694 11,330 -2,740  
Jun24 240319 18187.0 18292.0 18159.0 18275.0 +51.0 36,798 9,791 +1,742  
Sep24 240319 18453.0 18453.0 18453.0 18453.0 +49.0 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 1,111,802 1,150,199 -871,547  
Jun24 240319 4933 4970 4923 4963 +21 1,001,925 2,623,880 +85,447  
Sep24 240319 5002 5002 5002 5002 +22 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 240319 11506 11521 11441 11487 -51 36,390 163,943 +1,803  
Sep24 240319 11505 11524 11477 11524 -48 4 61 +4  
Dec24 240319 11562 11562 11562 11562 -46 0 1,193 +0  
Total Volume and Open Interest 36,533 165,205 -76,576  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240319 7734.00 7769.00 7718.50 7761.50 +9.50 122,822 522,782 -7,574  
Sep24 240319 7756.00 7785.50 7756.00 7785.50 +10.00 1 96 +0  
Dec24 240319 7814.50 7814.50 7814.50 7814.50 +10.00 0 565 +0  
Total Volume and Open Interest 122,823 523,443 -81,259  
SPI 200(SFE) Weekly Monthly
Mar24 240319 7687.0 7712.0 7669.0 7702.0 +18.0 73,064 281,040 -8,017  
Jun24 240319 7741.0 7766.0 7720.0 7756.0 +21.0 12,761 23,057 +7,666  
Sep24 240319 7723.0 7723.0 7723.0 7723.0 +21.0 0 1 +0  
Total Volume and Open Interest 85,901 304,240 -356  
FTSE MIB(ISE)
Jun24 240319 33395.00 33795.00 33365.00 33773.00 +325.00 12,695 114,168 +30  
Sep24 240319 33920.00 33920.00 33920.00 33920.00 +317.00 0 14 +9  
Dec24 240319 33614.00 33614.00 33614.00 33614.00 +317.00        
Total Volume and Open Interest 12,695 127,001 -23,957  
KOSPI 200(KFE)
Jun24 240319 361.00 361.25 356.60 358.95 -4.00 239,323 248,997 +3,205  
Sep24 240319 364.50 364.50 358.55 360.75 -4.10 231 8,987 +406  
Dec24 240319 361.15 361.15 360.40 361.00 -5.00 7 15,979 -2  
Total Volume and Open Interest 239,561 276,695 -116,027  
GSCI(CME) Weekly Monthly
Apr24 240319 581.80 583.15 581.55 582.00 -0.15 22 742 -2  
May24 240319 581.25 582.10 581.25 581.25 +0.75        
Jun24 240319 578.75 578.75 578.75 578.75 -4.25        
Total Volume and Open Interest 22 742 -340  
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