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 97,550 341,101 -4,599 Hover/Click
Jul24 240319 1202.25 1206.75 1196.00 1200.25 -2.00 43,328 194,695 +888 Hover/Click
Aug24 240319 1199.00 1203.50 1193.50 1198.00 -1.00 5,893 25,853 -199 Hover/Click
Sep24 240319 1183.25 1187.75 1178.50 1183.50 unch 4,523 15,711 +447 Hover/Click
Nov24 240319 1180.25 1184.75 1175.25 1181.25 +0.75 27,120 137,065 +72 Hover/Click
Jan25 240319 1191.25 1194.50 1185.00 1191.50 +1.00 2,554 14,444 +243 Hover/Click
Mar25 240319 1187.75 1191.50 1182.25 1189.00 +1.75 2,163 20,926 +557 Hover/Click
May25 240319 1188.50 1193.50 1184.75 1191.75 +2.00 380 8,309 +78 Hover/Click
Jul25 240319 1195.50 1200.00 1191.50 1197.75 +2.00 436 3,832 +258 Hover/Click
Aug25 240319 1192.50 1192.50 1192.50 1192.50 +1.75 0 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 +1.75 140 4,249 +65 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 184,087 766,521 -2,190  
Soybean Meal(CBOT) Weekly Monthly
May24 240319 331.80 334.70 329.30 333.90 +2.00 61,265 214,012 -403 Hover/Click
Jul24 240319 336.10 338.70 333.80 338.00 +1.70 32,675 122,645 +2,375 Hover/Click
Aug24 240319 336.90 339.80 335.00 339.20 +1.90 7,300 31,451 +897 Hover/Click
Sep24 240319 338.20 341.30 336.30 340.70 +2.10 4,585 21,387 -77 Hover/Click
Oct24 240319 338.40 341.70 336.90 341.00 +2.20 2,032 13,612 +138 Hover/Click
Dec24 240319 342.20 345.00 340.40 344.40 +2.10 9,866 53,802 +364 Hover/Click
Jan25 240319 343.40 346.00 341.90 345.50 +2.10 1,447 6,089 +305 Hover/Click
Mar25 240319 342.90 345.40 341.60 345.00 +2.10 584 4,042 +210 Hover/Click
May25 240319 344.20 345.60 342.20 345.30 +2.10 150 1,675 -6 Hover/Click
Jul25 240319 344.50 347.80 344.50 347.50 +2.20 66 1,488 +13 Hover/Click
Total Volume and Open Interest 119,980 471,642 +3,824  
Soybean Oil(CBOT) Weekly Monthly
May24 240319 48.71 48.81 48.10 48.14 -0.56 91,936 225,701 +7 Hover/Click
Jul24 240319 49.29 49.38 48.64 48.68 -0.59 39,999 155,157 +1,208 Hover/Click
Aug24 240319 49.19 49.29 48.58 48.61 -0.58 9,711 40,628 +1,476 Hover/Click
Sep24 240319 49.05 49.05 48.40 48.43 -0.53 6,420 24,980 +1,362 Hover/Click
Oct24 240319 48.75 48.77 48.16 48.19 -0.51 1,922 17,300 +183 Hover/Click
Dec24 240319 48.66 48.73 48.15 48.17 -0.49 9,708 83,540 +1,154 Hover/Click
Jan25 240319 48.67 48.74 48.20 48.22 -0.47 871 8,043 +172 Hover/Click
Mar25 240319 48.29 48.65 48.13 48.16 -0.45 384 5,946 +134 Hover/Click
May25 240319 48.48 48.70 48.21 48.23 -0.43 152 2,225 +24 Hover/Click
Jul25 240319 48.56 48.65 48.25 48.28 -0.42 52 1,617 -3 Hover/Click
Total Volume and Open Interest 161,155 567,976 +5,717  
Canola(WCE) Weekly Monthly
May24 240319 631.3 635.9 629.3 634.5 +2.8 21,376 157,240 -1,625 Hover/Click
Jul24 240319 640.0 645.2 638.9 644.0 +2.7 18,727 91,077 +3,256 Hover/Click
Nov24 240319 643.3 651.3 643.3 650.3 +3.1 6,516 50,082 +81 Hover/Click
Jan25 240319 653.5 658.2 653.5 658.2 +3.2 657 4,383 +367 Hover/Click
Mar25 240319 660.0 663.4 660.0 663.4 +3.6 24 338 +24 Hover/Click
May25 240319 662.9 662.9 662.9 662.9 +2.9 0 18 +0 Hover/Click
Total Volume and Open Interest 47,300 303,145 +2,103  
Corn(CBOT) Weekly Monthly
May24 240319 436.50 440.00 435.00 439.50 +3.50 121,822 616,651 +4,410 Hover/Click
Jul24 240319 449.25 452.75 447.50 452.25 +3.50 59,454 364,738 +8,820 Hover/Click
Sep24 240319 458.00 461.75 457.25 461.00 +3.00 19,510 203,642 +3,732 Hover/Click
Dec24 240319 470.75 474.00 469.75 473.25 +2.50 26,223 293,980 +2,508 Hover/Click
Mar25 240319 483.50 486.75 482.75 486.50 +3.00 3,297 40,088 +809 Hover/Click
May25 240319 490.00 493.25 489.00 493.00 +3.00 939 6,793 +112 Hover/Click
Jul25 240319 493.50 495.50 491.50 495.50 +3.25 159 9,807 -4 Hover/Click
Sep25 240319 483.00 484.00 481.50 484.00 +1.75 17 1,274 +8 Hover/Click
Dec25 240319 485.00 486.00 483.00 485.50 +1.25 360 17,863 +44 Hover/Click
Mar26 240319 494.75 494.75 493.00 494.75 +1.25 5 344 +1 Hover/Click
Total Volume and Open Interest 231,790 1,556,460 +20,440  
Wheat(CBOT) Weekly Monthly
May24 240319 542.75 553.75 539.00 552.50 +9.75 57,975 200,115 -1,794 Hover/Click
Jul24 240319 557.00 568.25 553.75 567.25 +9.75 26,805 116,679 +140 Hover/Click
Sep24 240319 574.25 583.25 569.00 582.25 +9.50 10,459 40,659 -395 Hover/Click
Dec24 240319 594.00 603.50 589.50 602.50 +8.50 5,837 40,267 +556 Hover/Click
Mar25 240319 609.75 620.75 608.25 620.00 +8.00 933 7,344 -23 Hover/Click
May25 240319 625.00 631.00 619.75 631.00 +7.75 183 1,922 +61 Hover/Click
Total Volume and Open Interest 102,339 408,799 -1,448  
Wheat(KCBT) Weekly Monthly
May24 240319 574.75 587.50 571.50 582.75 +9.00 24,120 115,486 +660 Hover/Click
Jul24 240319 568.50 579.75 563.75 575.50 +8.00 16,955 84,001 -13 Hover/Click
Sep24 240319 580.50 589.50 574.00 585.25 +7.75 7,532 33,165 -97 Hover/Click
Dec24 240319 595.25 607.00 591.75 603.25 +8.25 2,782 30,474 -28 Hover/Click
Mar25 240319 608.25 622.25 607.50 619.00 +8.75 390 2,356 +54 Hover/Click
May25 240319 626.50 629.75 625.50 627.25 +8.75 44 725 +1 Hover/Click
Jul25 240319 619.00 626.25 619.00 623.50 +7.50 12 322 +2 Hover/Click
Total Volume and Open Interest 51,836 266,558 +578  
Wheat(MGE) Weekly Monthly
May24 240319 650.75 659.25 649.75 655.75 +5.00 3,148 39,198 -19 Hover/Click
Jul24 240319 658.00 665.75 656.75 662.50 +4.75 1,198 15,325 +251 Hover/Click
Sep24 240319 666.00 672.25 664.00 669.50 +4.50 408 7,469 +62 Hover/Click
Dec24 240319 679.00 686.75 679.00 684.25 +4.25 168 3,906 +109 Hover/Click
Mar25 240319 698.50 700.00 692.00 698.00 +4.50 1 257 +1 Hover/Click
May25 240319 705.00 705.00 698.25 703.00 -0.75 0 37 +0 Hover/Click
Total Volume and Open Interest 4,923 66,204 +404  
Oats(CBOT) Weekly Monthly
May24 240319 360.00 362.50 356.25 356.50 -2.00 422 2,310 -88 Hover/Click
Jul24 240319 356.75 359.75 355.00 355.25 -1.75 80 325 -28 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 8 176 +1 Hover/Click
Total Volume and Open Interest 510 2,825 -115  
Rough Rice(CBOT) Weekly Monthly
Mar24 240314 17.53 17.53 17.53 17.53 -0.08       Hover/Click
May24 240319 17.78 17.84 17.70 17.73 -0.04 552 8,219 -264 Hover/Click
Jul24 240319 18.06 18.07 17.96 17.97 -0.05 74 509 +47 Hover/Click
Sep24 240319 14.60 14.63 14.60 14.62 +0.04 16 2,144 +0 Hover/Click
Total Volume and Open Interest 642 10,958 -217  
Live Cattle(CME) Weekly Monthly
Apr24 240319 188.485 188.700 187.685 188.050 -0.530 19,151 68,162 -5,158 Hover/Click
Jun24 240319 185.235 185.400 184.485 185.000 -0.400 22,273 117,998 -392 Hover/Click
Aug24 240319 184.300 184.435 183.650 184.035 -0.315 7,810 56,412 +921 Hover/Click
Oct24 240319 187.250 187.485 186.685 186.985 -0.265 3,911 36,482 +537 Hover/Click
Dec24 240319 190.985 191.485 190.550 191.130 +0.030 2,469 21,528 +440 Hover/Click
Feb25 240319 194.050 194.450 193.580 194.200 +0.150 681 8,761 +131 Hover/Click
Total Volume and Open Interest 56,718 318,015 -3,397  
Feeder Cattle(CME) Weekly Monthly
Mar24 240319 251.000 252.035 250.150 250.685 -0.515 1,052 4,179 -26 Hover/Click
Apr24 240319 254.700 255.900 254.100 255.080 -0.020 5,627 10,107 -828 Hover/Click
May24 240319 258.850 259.900 258.200 258.935 -0.195 5,425 18,999 +667 Hover/Click
Aug24 240319 269.585 270.250 268.900 269.835 +0.105 2,518 11,495 +29 Hover/Click
Sep24 240319 270.585 271.275 270.025 271.130 +0.430 923 3,441 +44 Hover/Click
Oct24 240319 270.850 271.800 270.335 271.685 +0.835 764 3,757 +75 Hover/Click
Nov24 240319 269.730 270.700 269.230 270.685 +1.085 370 2,277 -11 Hover/Click
Total Volume and Open Interest 16,756 55,591 -46  
Lean Hogs(CME) Weekly Monthly
Apr24 240319 86.500 86.700 85.250 85.830 -1.000 12,913 36,911 -1,290 Hover/Click
May24 240319 92.830 92.830 90.900 91.950 -1.480 353 6,083 +35  
Jun24 240319 102.750 103.000 100.030 101.250 -1.780 15,959 85,756 +2,069 Hover/Click
Jul24 240319 105.050 105.180 103.000 103.950 -1.350 5,840 35,444 +877 Hover/Click
Aug24 240319 104.000 104.230 102.350 103.050 -1.130 5,194 33,928 +186 Hover/Click
Oct24 240319 87.300 87.400 86.630 87.200 -0.250 3,195 36,818 +641 Hover/Click
Dec24 240319 77.700 77.950 77.450 77.900 +0.200 1,864 22,676 +394 Hover/Click
Feb25 240319 80.330 80.600 80.150 80.580 +0.250 623 4,389 +102 Hover/Click
Total Volume and Open Interest 46,105 263,893 +3,135  
Class III Milk(CME) Weekly Monthly
Mar24 240319 16.44 16.46 16.43 16.46 +0.02 147 4,020 -71 Hover/Click
Apr24 240319 16.15 16.41 16.15 16.29 +0.13 865 6,705 +11 Hover/Click
May24 240319 16.52 16.75 16.52 16.70 +0.21 528 4,537 +275 Hover/Click
Jun24 240319 17.25 17.50 17.25 17.46 +0.23 130 2,255 +53 Hover/Click
Jul24 240319 17.98 18.19 17.95 18.18 +0.27 32 1,329 +13 Hover/Click
Aug24 240319 18.47 18.65 18.47 18.63 +0.28 6 1,291 +0 Hover/Click
Sep24 240319 18.70 18.94 18.70 18.92 +0.29 22 1,085 +11 Hover/Click
Oct24 240319 18.80 18.89 18.80 18.81 +0.18 29 930 +29 Hover/Click
Nov24 240319 18.50 18.64 18.50 18.57 +0.11 2 965 +2 Hover/Click
Dec24 240319 18.26 18.29 18.12 18.29 +0.16 1 890 +1 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 1 234 +1 Hover/Click
Mar25 240319 18.05 18.05 18.05 18.05 unch 1 248 +1 Hover/Click
Total Volume and Open Interest 1,764 25,098 +326  
Cocoa(ICE) Weekly Monthly
May24 240319 8188 8412 7963 8027 -145 32,655 72,585 -3,730 Hover/Click
Jul24 240319 7517 7698 7339 7369 -148 16,768 47,518 -1,274 Hover/Click
Sep24 240319 6931 6997 6753 6774 -129 12,013 32,762 +791 Hover/Click
Dec24 240319 5760 5842 5675 5719 +38 8,066 32,372 +394 Hover/Click
Mar25 240319 5300 5332 5200 5245 -17 2,363 14,146 +174 Hover/Click
May25 240319 5044 5114 4976 5017 -26 995 4,676 -12 Hover/Click
Jul25 240319 4932 5003 4870 4906 -16 739 3,601 +23 Hover/Click
Total Volume and Open Interest 73,728 208,211 -3,633  
Coffee "C"(ICE) Weekly Monthly
Mar24 240318 181.85 181.85 181.85 181.85 -1.00 4 22 -43 Hover/Click
May24 240319 181.25 183.35 179.35 183.05 +1.30 16,935 97,933 +1,534 Hover/Click
Jul24 240319 180.25 182.10 178.30 181.80 +1.20 9,608 55,555 +391 Hover/Click
Sep24 240319 180.00 181.60 178.00 181.45 +1.20 5,855 31,536 +414 Hover/Click
Dec24 240319 179.75 181.10 177.75 180.95 +1.10 3,115 20,186 +233 Hover/Click
Mar25 240319 180.15 181.05 177.95 181.00 +1.00 444 7,679 +5 Hover/Click
Total Volume and Open Interest 36,346 217,129 +2,664  
Orange Juice(ICE) Weekly Monthly
May24 240319 358.40 361.00 354.70 357.85 -2.60 478 6,160 -41 Hover/Click
Jul24 240319 355.60 355.60 349.45 352.70 -2.90 57 1,184 +15 Hover/Click
Sep24 240319 350.00 352.05 348.30 350.20 -2.75 20 559 +12 Hover/Click
Nov24 240319 348.00 348.95 347.30 347.30 -1.70 3 27 +1 Hover/Click
Jan25 240319 342.20 342.20 342.20 342.20 -1.70 4 46 -1 Hover/Click
Mar25 240319 337.60 337.60 337.60 337.60 -1.70 0 1 +0 Hover/Click
Total Volume and Open Interest 562 7,978 -14  
Sugar #11(ICE) Weekly Monthly
May24 240319 22.15 22.22 21.48 21.64 -0.52 43,162 283,754 -4,774 Hover/Click
Jul24 240319 21.80 21.85 21.21 21.36 -0.46 17,989 198,529 -1,347 Hover/Click
Oct24 240319 21.70 21.78 21.24 21.39 -0.38 14,113 145,144 +1,439 Hover/Click
Mar25 240319 21.89 21.89 21.43 21.58 -0.31 6,588 91,456 +346 Hover/Click
May25 240319 20.96 21.02 20.61 20.77 -0.26 2,225 40,451 +385 Hover/Click
Jul25 240319 20.38 20.44 20.10 20.29 -0.18 1,783 26,590 -254 Hover/Click
Oct25 240319 20.10 20.24 19.92 20.15 -0.11 1,669 24,778 +842 Hover/Click
Mar26 240319 20.20 20.26 19.98 20.21 -0.06 810 10,674 +398 Hover/Click
May26 240319 19.48 19.54 19.32 19.54 -0.01 64 3,762 +17 Hover/Click
Total Volume and Open Interest 88,534 832,085 -2,901  
London Cocoa(LCE) Weekly Monthly
May24 240319 6854 6999 6675 6691 -113 15,376 51,231 -968 Hover/Click
Jul24 240319 6202 6332 6045 6061 -94 14,906 45,195 +587 Hover/Click
Sep24 240319 5683 5698 5501 5513 -116 11,765 44,950 +1,926 Hover/Click
Dec24 240319 4511 4722 4484 4601 +116 7,696 47,341 +0 Hover/Click
Mar25 240319 4257 4331 4207 4294 +80 4,447 46,968 -571 Hover/Click
May25 240319 4083 4121 4042 4081 +39 1,110 6,481 +187 Hover/Click
Jul25 240319 3927 3970 3927 3969 +69 266 3,408 -3 Hover/Click
Total Volume and Open Interest 55,706 246,534 +1,125  
London Sugar(LCE) Weekly Monthly
May24 240319 628.00 629.00 615.70 619.90 -8.10 5,729 38,488 -96 Hover/Click
Aug24 240319 611.60 612.30 600.50 604.20 -7.80 2,654 17,410 -13 Hover/Click
Oct24 240319 598.30 599.60 588.50 592.00 -6.90 1,664 9,534 +218 Hover/Click
Dec24 240319 590.60 591.50 581.20 584.80 -6.10 579 6,824 -60 Hover/Click
Mar25 240319 583.50 585.80 576.80 579.90 -5.40 159 8,049 -99 Hover/Click
Total Volume and Open Interest 10,806 83,773 -31  
Cotton(ICE) Weekly Monthly
May24 240319 94.57 94.65 92.19 93.34 -1.23 16,245 123,149 -333 Hover/Click
Jul24 240319 94.23 94.26 92.23 93.12 -1.14 8,707 72,619 +504 Hover/Click
Oct24 240319 86.00 86.50 85.94 86.46 -0.35 19 82 +13 Hover/Click
Dec24 240319 83.58 84.00 82.93 84.00 +0.19 4,551 72,780 +863 Hover/Click
Mar25 240319 84.28 84.82 83.85 84.75 +0.15 567 6,408 -35 Hover/Click
May25 240319 84.16 85.18 84.16 85.11 +0.21 52 1,346 +12 Hover/Click
Total Volume and Open Interest 30,252 278,291 +1,070  
Crude Oil(NYM) Weekly Monthly
Apr24 240319 82.85 83.85 82.39 83.47 +0.75 84,718 43,597 -22,714 Hover/Click
May24 240319 82.21 83.12 81.81 82.73 +0.57 323,915 346,436 +14,552 Hover/Click
Jun24 240319 81.61 82.38 81.23 82.08 +0.47 144,901 215,769 +2,070 Hover/Click
Jul24 240319 80.92 81.64 80.64 81.38 +0.42 59,910 147,355 +2,319 Hover/Click
Aug24 240319 80.18 80.84 79.93 80.61 +0.38 32,241 69,027 +1,131 Hover/Click
Sep24 240319 79.41 80.04 79.20 79.81 +0.35 45,467 101,472 -2,135 Hover/Click
Oct24 240319 78.60 79.22 78.45 79.03 +0.34 15,681 62,197 -240 Hover/Click
Nov24 240319 77.89 78.46 77.76 78.28 +0.31 6,303 43,429 -483 Hover/Click
Dec24 240319 77.21 77.76 77.07 77.56 +0.28 58,433 189,239 -524 Hover/Click
Jan25 240319 76.50 77.06 76.44 76.89 +0.26 3,093 41,060 +81 Hover/Click
Feb25 240319 75.91 76.45 75.85 76.27 +0.24 2,132 28,132 +517 Hover/Click
Mar25 240319 75.42 75.89 75.31 75.72 +0.24 9,211 34,932 +360 Hover/Click
Apr25 240319 75.30 75.30 74.86 75.21 +0.23 1,234 22,064 +916 Hover/Click
May25 240319 74.75 74.75 74.75 74.75 +0.22 779 11,909 +245 Hover/Click
Jun25 240319 73.96 74.52 73.94 74.33 +0.23 12,554 83,771 +1,058 Hover/Click
Jul25 240319 73.87 73.87 73.87 73.87 +0.24 359 14,265 +92 Hover/Click
Total Volume and Open Interest 832,952 1,714,969 +1,750  
e-miNY Crude Oil(NYM)
Apr24 240319 82.775 83.825 82.400 83.475 +0.750 1,474 1,659 -287  
May24 240319 82.250 83.125 81.800 82.725 +0.575 8,493 1,318 +458  
Jun24 240319 81.550 82.375 81.275 82.075 +0.475 297 235 +23  
Jul24 240319 81.050 81.625 80.825 81.375 +0.425 3 59 +1  
Aug24 240319 80.650 80.825 80.175 80.600 +0.375 9 62 +0  
Sep24 240319 79.300 80.000 79.300 79.800 +0.350 8 75 +2  
Oct24 240319 78.750 79.175 78.700 79.025 +0.325 2 9 +0  
Nov24 240319 78.225 78.425 78.225 78.275 +0.300 9 5 +1  
Dec24 240319 77.125 77.725 77.125 77.550 +0.275 20 144 +1  
Jan25 240319 76.900 76.900 76.900 76.900 +0.275 0 3 +0  
Total Volume and Open Interest 10,315 3,606 +199  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240319 277.35 278.12 274.99 276.07 -2.75 48,342 47,643 -2,743 Hover/Click
May24 240319 274.89 275.40 272.79 273.86 -2.31 64,945 82,310 +6,121 Hover/Click
Jun24 240319 271.94 272.44 270.45 271.47 -1.73 37,404 50,185 +844 Hover/Click
Jul24 240319 270.11 270.55 268.90 269.85 -1.48 13,086 22,270 +300 Hover/Click
Aug24 240319 268.82 269.33 267.84 268.75 -1.38 5,675 21,683 +901 Hover/Click
Sep24 240319 268.37 268.93 267.41 268.29 -1.36 5,273 18,328 +133 Hover/Click
Oct24 240319 267.40 268.49 266.99 267.80 -1.31 3,077 10,712 -63 Hover/Click
Nov24 240319 266.34 267.35 265.94 266.71 -1.23 2,051 10,507 +462 Hover/Click
Dec24 240319 264.79 265.62 264.11 264.91 -1.15 8,470 23,168 -318 Hover/Click
Jan25 240319 262.94 264.06 262.76 263.49 -1.07 1,069 5,686 -2 Hover/Click
Feb25 240319 261.78 262.15 261.48 261.68 -1.01 708 1,809 +78 Hover/Click
Mar25 240319 259.54 259.90 258.67 259.41 -1.01 971 2,657 +78 Hover/Click
Apr25 240319 256.28 256.50 256.28 256.50 -0.98 459 2,253 +11 Hover/Click
May25 240319 254.62 254.62 254.13 254.13 -0.94 395 971 +34 Hover/Click
Total Volume and Open Interest 193,388 311,339 +6,207  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240319 274.06 276.82 273.25 276.22 +0.49 38,670 58,862 -5,072 Hover/Click
May24 240319 273.01 275.49 272.25 274.89 +0.35 65,580 100,166 -122 Hover/Click
Jun24 240319 269.17 271.74 268.83 271.16 +0.42 30,803 63,598 +690 Hover/Click
Jul24 240319 264.30 266.92 264.04 266.40 +0.70 11,765 38,861 +1,001 Hover/Click
Aug24 240319 258.80 261.10 258.43 260.76 +0.79 7,063 23,715 +303 Hover/Click
Sep24 240319 252.00 254.23 251.67 253.99 +0.88 9,539 27,914 +166 Hover/Click
Oct24 240319 229.38 231.62 229.38 231.55 +1.10 5,536 13,858 +209 Hover/Click
Nov24 240319 223.22 224.84 222.96 224.75 +1.41 3,627 13,126 -296 Hover/Click
Dec24 240319 217.75 219.96 217.75 219.88 +1.34 3,516 21,934 -741 Hover/Click
Jan25 240319 216.50 217.17 216.37 217.17 +1.29 344 7,718 +35 Hover/Click
Total Volume and Open Interest 177,588 382,743 -3,736  
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 +0.041 137,349 106,300 -14,834 Hover/Click
May24 240319 1.844 1.890 1.832 1.876 +0.043 118,333 412,194 +8,964 Hover/Click
Jun24 240319 2.097 2.129 2.081 2.109 +0.020 35,104 92,312 -2,372 Hover/Click
Jul24 240319 2.425 2.454 2.403 2.423 +0.003 36,774 145,756 -54 Hover/Click
Aug24 240319 2.519 2.550 2.500 2.519 +0.003 18,202 57,272 -1,553 Hover/Click
Sep24 240319 2.520 2.552 2.502 2.521 +0.001 22,509 126,637 +2,491 Hover/Click
Oct24 240319 2.612 2.644 2.590 2.610 unch 24,753 108,567 +199 Hover/Click
Nov24 240319 3.011 3.047 2.992 3.020 +0.008 8,796 49,929 -517 Hover/Click
Dec24 240319 3.521 3.547 3.491 3.526 +0.012 8,805 56,749 +1,274 Hover/Click
Jan25 240319 3.780 3.818 3.763 3.800 +0.010 10,366 77,602 +122 Hover/Click
Feb25 240319 3.597 3.634 3.579 3.616 +0.011 5,407 35,706 -1,518 Hover/Click
Mar25 240319 3.242 3.273 3.221 3.260 +0.013 6,917 73,683 +73 Hover/Click
Apr25 240319 3.034 3.063 3.011 3.053 +0.011 4,869 58,906 +842 Hover/Click
May25 240319 3.065 3.094 3.041 3.082 +0.008 992 22,567 +68 Hover/Click
Jun25 240319 3.242 3.264 3.208 3.248 +0.004 638 9,880 -38 Hover/Click
Jul25 240319 3.420 3.441 3.385 3.421 +0.001 902 18,006 +156 Hover/Click
Total Volume and Open Interest 443,783 1,608,585 -6,455  
Brent Crude Oil(ICE) Weekly Monthly
May24 240319 86.94 87.70 86.48 87.38 +0.49 390,067 378,902 -37,744 Hover/Click
Jun24 240319 86.19 86.92 85.80 86.62 +0.43 346,943 488,722 +10,823 Hover/Click
Jul24 240319 85.39 86.10 85.07 85.83 +0.41 165,959 267,358 +11,474 Hover/Click
Aug24 240319 84.60 85.30 84.37 85.06 +0.38 81,057 157,357 +2,891 Hover/Click
Sep24 240319 83.87 84.52 83.66 84.28 +0.34 71,412 147,176 +610 Hover/Click
Oct24 240319 83.14 83.76 82.96 83.53 +0.32 34,464 95,356 -2,580 Hover/Click
Nov24 240319 82.46 83.05 82.29 82.83 +0.30 13,928 63,855 +420 Hover/Click
Dec24 240319 81.82 82.39 81.65 82.17 +0.29 79,586 234,420 -1,777 Hover/Click
Jan25 240319 81.19 81.74 81.04 81.53 +0.28 6,376 49,195 +677 Hover/Click
Feb25 240319 80.56 81.16 80.48 80.95 +0.27 3,626 46,284 +135 Hover/Click
Mar25 240319 80.01 80.65 79.98 80.44 +0.26 5,343 35,911 +107 Hover/Click
Apr25 240319 79.55 80.17 79.54 79.97 +0.25 1,501 23,871 +416 Hover/Click
May25 240319 79.63 79.63 79.52 79.52 +0.24 3,777 26,009 +654 Hover/Click
Jun25 240319 78.76 79.33 78.70 79.12 +0.24 16,777 77,723 -42 Hover/Click
Total Volume and Open Interest 1,251,529 2,365,501 -10,156  
Gas Oil(ICE) Weekly Monthly
Apr24 240319 859.00 859.25 849.00 851.75 -4.75 98,823 150,225 -6,539 Hover/Click
May24 240319 844.00 844.25 837.00 838.75 -2.00 100,687 162,933 +6,307 Hover/Click
Jun24 240319 830.75 830.75 825.00 827.00 unch 70,460 97,195 +83 Hover/Click
Jul24 240319 822.25 822.75 817.25 819.25 +0.25 19,070 50,625 +722 Hover/Click
Aug24 240319 816.50 817.75 812.25 814.25 +0.25 10,759 46,459 +520 Hover/Click
Sep24 240319 812.00 814.25 808.75 810.50 +0.25 20,590 62,336 +499 Hover/Click
Oct24 240319 808.00 811.00 805.75 807.50 +0.25 5,967 38,899 +727 Hover/Click
Nov24 240319 801.00 804.25 798.75 800.75 +0.75 3,951 24,315 -506 Hover/Click
Dec24 240319 793.50 795.25 789.75 792.00 +1.25 24,083 80,050 -647 Hover/Click
Jan25 240319 786.25 789.50 784.50 786.75 +1.25 1,403 19,227 +180 Hover/Click
Total Volume and Open Interest 361,673 802,169 +1,622  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240319 82.73 83.80 82.47 83.47 +0.75 13,930 17,146 -8,591 Hover/Click
May24 240319 82.19 83.11 81.80 82.73 +0.57 65,692 101,205 +2,172 Hover/Click
Jun24 240319 81.55 82.39 81.25 82.08 +0.47 79,149 94,067 -266 Hover/Click
Jul24 240319 80.79 81.66 80.69 81.38 +0.42 54,884 45,139 +298 Hover/Click
Aug24 240319 80.02 80.79 79.98 80.61 +0.38 36,509 23,839 +367 Hover/Click
Sep24 240319 79.50 79.98 79.50 79.81 +0.35 25,486 44,907 -16 Hover/Click
Oct24 240319 78.68 79.11 78.68 79.03 +0.34 3,089 14,533 -185 Hover/Click
Nov24 240319 77.97 78.28 77.97 78.28 +0.31 859 13,733 +18 Hover/Click
Dec24 240319 77.12 77.66 77.12 77.56 +0.28 10,432 88,899 -665 Hover/Click
Jan25 240319 76.71 76.89 76.71 76.89 +0.26 277 8,790 +42 Hover/Click
Feb25 240319 76.27 76.27 76.27 76.27 +0.24 172 4,177 -7 Hover/Click
Mar25 240319 75.81 75.81 75.72 75.72 +0.24 388 5,703 -2 Hover/Click
Apr25 240319 75.21 75.21 75.21 75.21 +0.23 23 3,255 +16 Hover/Click
May25 240319 74.75 74.75 74.75 74.75 +0.22 52 3,475 +0 Hover/Click
Jun25 240319 74.33 74.33 74.33 74.33 +0.23 1,025 19,596 +117 Hover/Click
Jul25 240319 73.87 73.87 73.87 73.87 +0.24 0 3,742 +0 Hover/Click
Total Volume and Open Interest 295,642 574,984 -5,606  
US Dollar Index(ICE) Weekly Monthly
Jun24 240319 103.220 103.710 103.210 103.485 +0.247 8,713 22,551 +752 Hover/Click
Sep24 240319 103.020 103.225 103.020 103.130 +0.252 14 354 +4 Hover/Click
Dec24 240319 102.780 102.780 102.770 102.780 +0.253       Hover/Click
Total Volume and Open Interest 8,727 22,905 -1,645  
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 240319 65.77 65.82 65.21 65.47 -0.26 46,467 210,716 +3,951 Hover/Click
Sep24 240319 65.64 66.15 65.38 65.63 -0.26 35 368 +8 Hover/Click
Total Volume and Open Interest 46,812 212,391 -63,505  
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 240319 127.37 127.39 126.73 127.29 -0.07 57,420 193,577 +268 Hover/Click
Sep24 240319 127.21 127.44 126.82 127.36 -0.07 8 2,455 +6 Hover/Click
Total Volume and Open Interest 58,283 199,560 -41,817  
Canadian Dollar(CME) Weekly Monthly
Mar24 240319 73.89 73.89 73.46 73.50 -0.39 14,912 47,901 -3,850 Hover/Click
Jun24 240319 74.00 74.00 73.56 73.81 -0.19 68,453 169,763 -5,926 Hover/Click
Sep24 240319 74.08 74.08 73.68 73.92 -0.17 40 3,013 +3 Hover/Click
Dec24 240319 74.00 74.03 73.80 74.03 -0.15 6 1,023 +0 Hover/Click
Total Volume and Open Interest 83,707 222,385 -9,915  
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 240319 67.98 68.09 67.16 67.18 -0.83 131,201 267,225 +2,368 Hover/Click
Sep24 240319 68.90 68.97 68.07 68.07 -0.85 121 1,206 +66 Hover/Click
Total Volume and Open Interest 132,610 272,249 -89,825  
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 240319 113.74 113.87 113.45 113.69 -0.01 22,545 69,446 +3,093 Hover/Click
Sep24 240319 114.70 114.93 114.57 114.79 -0.02 8 402 -8 Hover/Click
Total Volume and Open Interest 22,570 70,035 -20,611  
EuroFX(CME) Weekly Monthly
Mar24 240318 108.90 109.06 108.81 108.91 unch 67,749 110,204 -26,781 Hover/Click
Jun24 240319 109.12 109.17 108.75 109.03 -0.08 150,384 648,347 +7,119 Hover/Click
Sep24 240319 109.50 109.59 109.18 109.46 -0.08 63 2,246 +26 Hover/Click
Total Volume and Open Interest 150,873 656,135 -103,016  
Mexican Peso(CME) Weekly Monthly
Jun24 240319 585.75 586.75 581.50 585.75 +0.88 69,745 304,712 -4,453 Hover/Click
Sep24 240319 577.50 577.75 575.13 577.50 +0.75       Hover/Click
Total Volume and Open Interest 69,770 304,906 -70,372  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240318 60.8900 60.9900 60.8100 60.9000 +0.0200 8,046 12,828 -2,747 Hover/Click
Jun24 240319 60.8600 60.8600 60.3400 60.5000 -0.2900 24,158 46,374 +1,912 Hover/Click
Total Volume and Open Interest 24,159 46,378 -10,915  
Brazilian Real(CME) Weekly Monthly
Apr24 240319 198.65 199.50 197.50 199.25 +0.35 9,681 58,115 +1,212  
May24 240319 198.10 198.85 197.00 198.70 +0.35 94 310 +45  
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 9,775 58,425 +1,257  
Bitcoin RR(CME) Weekly Monthly
Mar24 240319 67755 68385 62485 64595 -2585 8,669 16,696 -123 Hover/Click
Apr24 240319 68360 69030 63060 65260 -2605 2,013 12,434 +124 Hover/Click
May24 240319 67950 70035 63990 66230 -2685 942 2,273 +230 Hover/Click
Jun24 240319 70580 70830 64635 66860 -2860 77 1,196 +39 Hover/Click
Jul24 240319 67400 71460 65265 67400 -3050 2 5 +2 Hover/Click
Total Volume and Open Interest 11,703 32,666 +272  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240319 118~170 118~270 118~070 118~240 +0~170 5,593 11,104 -3,530 Hover/Click
Jun24 240319 118~140 119~000 118~070 118~230 +0~170 301,272 1,483,739 +4,566 Hover/Click
Sep24 240319 118~210 118~270 118~150 118~230 +0~160 12 152 +3 Hover/Click
Total Volume and Open Interest 306,877 1,494,995 +1,039  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240319 109~300 109~300 109~155 109~215 +0~100 228 76 -106 Hover/Click
Jun24 240319 109~300 110~080 109~270 110~045 +0~105 1,279,370 4,289,479 -8,386 Hover/Click
Sep24 240319 110~160 110~200 110~145 110~190 +0~100 46 542 +8 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240319 106~072 106~132 106~072 106~126 +0~072 284 415 -161 Hover/Click
Jun24 240319 106~156 106~220 106~134 106~206 +0~072 870,414 5,827,290 -5,824 Hover/Click
Sep24 240319 106~314 106~314 106~314 106~314 +0~072       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240319 102~022 102~022 102~022 102~022 +0~033 55 104 -37 Hover/Click
Jun24 240319 102~033 102~062 102~030 102~056 +0~024 479,690 3,680,365 +26,363 Hover/Click
Sep24 240319 102~242 102~242 102~242 102~242 +0~024 1 11 +1 Hover/Click
Total Volume and Open Interest 479,746 3,680,480 +26,327  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240319 94.790 94.805 94.790 94.800 +0.005 55,198 194,050 -3,411  
Jun24 240319 94.970 94.995 94.970 94.985 +0.010 49,050 269,861 -1,553  
Sep24 240319 95.215 95.260 95.215 95.245 +0.025 34,965 214,270 -3,298  
Dec24 240319 95.480 95.535 95.480 95.520 +0.035 51,641 306,915 +428  
Mar25 240319 95.700 95.765 95.700 95.750 +0.045 25,608 175,451 +2,457  
Jun25 240319 95.885 95.945 95.870 95.930 +0.050 26,751 157,222 +2,960  
Sep25 240319 96.005 96.085 96.005 96.065 +0.050 15,313 120,093 +1,436  
Dec25 240319 96.105 96.190 96.105 96.170 +0.055 22,517 153,855 -2,784  
Mar26 240319 96.175 96.260 96.170 96.240 +0.055 9,245 96,840 -1,036  
Jun26 240319 96.235 96.310 96.230 96.295 +0.055 4,437 73,769 +179  
Sep26 240319 96.280 96.350 96.275 96.335 +0.050 4,349 47,610 -377  
Dec26 240319 96.315 96.380 96.310 96.370 +0.050 4,541 61,094 +147  
Mar27 240319 96.340 96.410 96.340 96.400 +0.050 3,281 41,289 +74  
Jun27 240319 96.370 96.430 96.370 96.420 +0.045 1,267 31,495 -145  
Sep27 240319 96.385 96.445 96.380 96.430 +0.040 1,475 20,433 -468  
Dec27 240319 96.390 96.445 96.390 96.435 +0.040 855 23,065 +122  
Mar28 240319 96.400 96.445 96.400 96.435 +0.040 869 9,610 -103  
Jun28 240319 96.405 96.445 96.405 96.435 +0.040 470 5,877 +94  
Total Volume and Open Interest 313,739 2,197,665 -4,809  
Ultra T-Bond(CBOT)
Mar24 240319 124~26 125~05 124~26 125~04 +0~17 1,071 6,744 -244  
Jun24 240319 126~12 126~29 126~03 126~21 +0~19 240,829 1,575,059 -2,811  
Sep24 240319 127~27 127~27 127~27 127~27 +0~19 0 3 +0  
Total Volume and Open Interest 241,900 1,581,806 -3,055  
Ultra 10-Yr T-Note(CBOT)
Mar24 240319 113~140 113~225 113~125 113~180 +0~095 21 2,766 -93  
Jun24 240319 113~155 113~275 113~120 113~235 +0~125 339,446 2,034,308 +3,677  
Sep24 240319 114~025 114~025 114~025 114~025 +0~125        
Total Volume and Open Interest 339,467 2,037,074 +3,584  
30 Day Federal Funds(CBOT)
Mar24 240319 94.670 94.673 94.670 94.670 unch 3,376 235,226 +546  
Apr24 240319 94.670 94.675 94.670 94.670 unch 34,494 494,753 +11,240  
May24 240319 94.690 94.695 94.690 94.690 unch 26,824 439,686 -2,775  
Jun24 240319 94.770 94.780 94.770 94.775 +0.005 23,585 80,187 +1,744  
Jul24 240319 94.820 94.835 94.820 94.830 +0.010 44,274 247,223 +2,636  
Aug24 240319 94.920 94.940 94.920 94.930 +0.010 37,660 158,049 +5,205  
Total Volume and Open Interest 231,540 1,859,223 +27,878  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240319 145.29 145.75 145.26 145.66 +0.35 2,320 12,175 -150 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 2,320 12,175 -150  
Euro-Buxl(EUREX)
Jun24 240319 131.86 132.44 131.32 131.94 +0.10 100,746 222,902 +3,206  
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 100,746 222,902 +3,206  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240319 131.66 132.02 131.59 131.88 +0.22 853,398 1,330,401 +244 Hover/Click
Sep24 240319 132.73 132.73 132.54 132.71 +0.22 2 62 +2 Hover/Click
Dec24 240319 132.39 132.39 132.39 132.39 +0.19       Hover/Click
Total Volume and Open Interest 853,400 1,330,463 +246  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240319 117.40 117.62 117.37 117.58 +0.18 653,114 1,308,094 -8,091 Hover/Click
Sep24 240319 117.07 117.07 117.07 117.07 +0.18 0 2 -1 Hover/Click
Dec24 240319 118.92 118.92 118.92 118.92 +0.13       Hover/Click
Total Volume and Open Interest 653,114 1,308,096 -8,092  
Euro-Schatz(EUREX)
Jun24 240319 105.54 105.63 105.53 105.60 +0.07 557,007 2,184,445 +19,397  
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 557,007 2,184,445 +19,397  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 711 2,791 -15  
Jun24 240319 96.305 96.315 96.300 96.310 +0.005 614 2,564 -80  
Sep24 240319 96.625 96.660 96.625 96.650 +0.025 18,386 2,491 -274  
Total Volume and Open Interest 40,457 20,895 -3,067  
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 +0~10 165,862 606,213 +9,472 Hover/Click
Total Volume and Open Interest 165,862 606,558 +9,472  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240319 96.300 96.320 96.295 96.310 +0.010 161,178 705,318 +6,499  
Sep24 240319 96.625 96.665 96.620 96.645 +0.025 154,610 426,274 -9,555  
Dec24 240319 96.915 96.955 96.905 96.935 +0.035 141,780 491,441 +2,957  
Total Volume and Open Interest 1,146,862 3,996,937 -863,226  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240319 95.74 95.77 95.71 95.76 +0.02 27,678 319,052 +5,330  
Sep24 240319 95.83 95.89 95.81 95.88 +0.05 19,684 232,488 +1,943  
Dec24 240319 95.94 96.02 95.92 96.01 +0.07 21,537 216,938 -428  
Mar25 240319 96.04 96.13 96.03 96.12 +0.07 13,667 124,496 +835  
Jun25 240319 96.13 96.23 96.12 96.21 +0.08 13,420 107,453 +1,981  
Sep25 240319 96.20 96.29 96.19 96.27 +0.07 9,245 88,537 +3,275  
Dec25 240319 96.26 96.34 96.24 96.33 +0.07 8,396 82,931 +966  
Mar26 240319 96.28 96.36 96.26 96.34 +0.06 2,471 23,827 -226  
Jun26 240319 96.27 96.35 96.27 96.34 +0.07 124 3,157 +63  
Sep26 240319 96.22 96.31 96.22 96.31 +0.06 0 814 +0  
Total Volume and Open Interest 116,222 1,200,093 +13,739  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240319 95.88 95.92 95.84 95.91 +0.03 107,763 1,019,679 -5,113  
Sep24 240319 95.91 95.91 95.91 95.91 +0.03        
Total Volume and Open Interest 107,763 1,019,679    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240319 96.29 96.38 96.28 96.37 +0.07 137,913 737,978 -7,958  
Sep24 240319 96.37 96.37 96.37 96.37 +0.07        
Total Volume and Open Interest 137,913 737,978    
Gold(CMX) Weekly Monthly
Apr24 240319 2164.0 2166.3 2150.2 2159.7 -4.6 211,858 222,136 -13,914 Hover/Click
Jun24 240319 2185.6 2187.8 2171.9 2181.2 -4.7 52,408 256,659 +17,357 Hover/Click
Aug24 240319 2205.8 2207.1 2191.7 2200.8 -4.8 2,210 32,445 +425 Hover/Click
Oct24 240319 2223.0 2225.0 2212.8 2220.1 -4.8 200 7,757 +32 Hover/Click
Dec24 240319 2244.6 2245.7 2230.5 2239.4 -4.9 884 14,134 +255 Hover/Click
Feb25 240319 2263.0 2263.9 2249.3 2258.4 -4.8 85 1,550 +18 Hover/Click
Apr25 240319 2273.0 2274.9 2273.0 2274.9 -4.5 1 738 -1 Hover/Click
Jun25 240319 2291.4 2292.4 2291.4 2292.4 -4.5 6 844 -6 Hover/Click
Aug25 240319 2308.2 2308.2 2308.2 2308.2 -4.5 2 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 3 1,537 +0 Hover/Click
Total Volume and Open Interest 267,942 539,420 +4,146  
Silver(CMX) Weekly Monthly
Mar24 240319 2517.0 2517.0 2494.5 2496.4 -12.7 26 276 -10 Hover/Click
May24 240319 2525.0 2536.0 2492.0 2513.5 -13.0 47,978 117,162 +406 Hover/Click
Jul24 240319 2553.5 2560.0 2516.5 2537.5 -13.1 2,839 16,483 -5 Hover/Click
Sep24 240319 2582.0 2582.0 2539.5 2560.7 -13.0 1,061 9,775 +472 Hover/Click
Dec24 240319 2606.0 2607.5 2571.0 2591.6 -13.8 130 6,473 +33 Hover/Click
Mar25 240319 2622.1 2622.1 2622.1 2622.1 -13.5 4 397 +1 Hover/Click
May25 240319 2641.6 2641.6 2641.6 2641.6 -13.0 0 6 +0 Hover/Click
Total Volume and Open Interest 52,300 151,389 +892  
Platinum(NYMEX) Weekly Monthly
Apr24 240319 920.0 920.3 895.9 901.1 -20.1 32,812 43,553 -4,368 Hover/Click
Jul24 240319 928.9 928.9 905.3 910.4 -19.5 8,895 36,150 +2,987 Hover/Click
Oct24 240319 937.6 937.6 915.3 920.1 -18.4 633 4,144 +222 Hover/Click
Jan25 240319 945.5 945.8 923.4 928.5 -17.7 247 1,214 +5 Hover/Click
Total Volume and Open Interest 42,629 85,133 -1,124  
Palladium(NYMEX) Weekly Monthly
Mar24 240319 993.90 993.90 993.90 993.90 -41.70 0 3 -2 Hover/Click
Jun24 240319 1039.50 1043.00 982.00 999.40 -41.90 3,264 19,254 -271 Hover/Click
Sep24 240319 1023.50 1027.50 995.00 1008.50 -41.30 28 140 +0 Hover/Click
Total Volume and Open Interest 3,295 19,431 -272  
Copper(CMX) Weekly Monthly
Mar24 240319 411.45 411.45 405.00 405.85 -5.60 950 1,878 -328 Hover/Click
May24 240319 413.55 413.65 405.75 407.45 -5.55 104,892 160,304 +2,818 Hover/Click
Jul24 240319 415.35 415.65 408.30 409.80 -5.40 17,376 54,312 +1,115 Hover/Click
Sep24 240319 416.80 417.10 410.15 411.60 -5.10 6,385 27,501 +1,029 Hover/Click
Dec24 240319 418.25 418.50 411.80 413.30 -4.95 3,007 16,670 +359 Hover/Click
Total Volume and Open Interest 133,854 269,291 +5,261  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240319 39239 39556 39115 39539 +316 118,699 91,014 -1,105 Hover/Click
Sep24 240319 39814 39915 39496 39906 +310 91 87 +43 Hover/Click
Dec24 240319 39801 39801 39801 39801 +312 0 3 +0 Hover/Click
Mar25 240319 40029 40029 40029 40029 +313 1 1 +1 Hover/Click
Total Volume and Open Interest 118,791 91,105 -1,061  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240315 38931 38998 38691 38691 -222 12,334 13,440 -2,765 Hover/Click
Jun24 240319 39239 39555 39116 39539 +316 67,188 13,081 +911 Hover/Click
Sep24 240319 39576 39911 39498 39906 +310 73 158 +29 Hover/Click
Dec24 240319 39801 39801 39801 39801 +312 0 6 +0 Hover/Click
Total Volume and Open Interest 67,261 13,245 +940  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240319 5215.25 5244.75 5186.00 5241.75 +27.00 1,377,276 2,049,143 +3,973 Hover/Click
Sep24 240319 5274.25 5301.50 5243.50 5299.25 +26.75 1,367 10,668 +49 Hover/Click
Dec24 240319 5323.50 5354.50 5298.25 5353.25 +27.00 62 3,191 +6 Hover/Click
Mar25 240319 5405.00 5405.00 5405.00 5405.00 +27.50 0 251 +0 Hover/Click
Total Volume and Open Interest 1,378,708 2,064,030 +4,028  
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 240319 5214.50 5244.75 5186.00 5241.75 +27.00 778,745 155,996 +14,171 Hover/Click
Sep24 240319 5270.00 5302.00 5243.25 5299.25 +26.75 764 1,420 +27 Hover/Click
Dec24 240319 5313.50 5353.25 5302.00 5353.25 +27.00 11 107 +1 Hover/Click
Total Volume and Open Interest 779,520 157,535 +14,199  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240319 18222.00 18289.25 18053.25 18270.00 +38.50 656,629 251,544 +286 Hover/Click
Sep24 240319 18434.00 18512.00 18275.25 18493.25 +38.75 753 881 +87 Hover/Click
Dec24 240319 18585.00 18689.50 18484.25 18689.50 +38.50 5 149 +3 Hover/Click
Total Volume and Open Interest 657,387 252,577 +376  
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 240319 18224.00 18289.50 18053.25 18270.00 +38.50 1,439,715 55,824 -6,143 Hover/Click
Sep24 240319 18447.75 18513.00 18275.25 18493.25 +38.75 2,419 1,644 +137 Hover/Click
Total Volume and Open Interest 1,442,135 57,645 -6,007  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240319 2955.10 2978.20 2940.90 2973.40 +20.50 9,599 37,842 -120 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 9,599 37,842 -120  
Volatility Index(CBOE)
Mar24 240319 14.34 14.91 13.80 13.94 -0.42 65,267 50,322 -8,139  
Apr24 240319 15.34 15.60 14.88 14.92 -0.41 83,198 167,225 +8,039  
May24 240319 16.20 16.39 15.75 15.84 -0.36 33,357 67,178 +3,908  
Jun24 240319 16.81 17.00 16.45 16.55 -0.25 12,255 33,920 +2,307  
Total Volume and Open Interest 207,079 377,770 +7,857  
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 0 526 +0  
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240319 2050.90 2065.70 2032.50 2059.30 +9.50 155,235 475,982 -4,276 Hover/Click
Sep24 240319 2068.00 2085.90 2054.40 2080.40 +9.40 11 42 +2 Hover/Click
Dec24 240319 2097.40 2097.40 2097.40 2097.40 +11.10       Hover/Click
Total Volume and Open Interest 155,246 476,024 -4,274  
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 240319 2050.60 2065.70 2032.40 2059.30 +9.50 51,754 13,296 +832 Hover/Click
Sep24 240319 2072.40 2086.20 2054.80 2080.40 +9.40 219 135 +6 Hover/Click
Total Volume and Open Interest 51,973 13,442 +838  
Nikkei 225(CME)
Jun24 240319 39435 39935 39245 39885 +405 9,603 17,359 +265  
Sep24 240319 39290 39970 39290 39970 +400 0 2 +0  
Total Volume and Open Interest 9,603 17,361 +265  
Nikkei 225(SGX) Weekly Monthly
Jun24 240319 39510 39785 39175 39615 +110 42,922 102,217 -2,810  
Sep24 240319 39565 39565 39565 39565 +115 2 154 -1  
Dec24 240319 38980 39430 38980 39345 +110 0 4,682 +0  
Total Volume and Open Interest 42,961 111,135 -2,797  
Nikkei 225 Mini(JPX)
Jun24 240319 39505 39790 39175 39600 +80 956,286 234,567 -1,675  
Sep24 240319 39485 39745 39140 39650 +160 13,058 4,493 -835  
Dec24 240319 39250 39515 38930 39330 +80 1,314 3,583 -256  
Total Volume and Open Interest 1,026,799 320,450 +1,615  
Nikkei 225(JPX)
Jun24 240319 39510 39790 39180 39600 +80 65,290 208,947 +2,635  
Sep24 240319 39330 39730 39180 39650 +160 147 2,661 +19  
Dec24 240319 39150 39500 38960 39330 +80 12 39,536 +1  
Total Volume and Open Interest 65,464 270,282 +2,655  
Nikkei 225(CME) Yen
Jun24 240319 39435 39890 39180 39835 +420 30,252 42,632 -2,636  
Sep24 240319 39550 39825 39190 39805 +420 2 2 +1  
Dec24 240319 40130 40130 40130 40130 +440        
Total Volume and Open Interest 30,254 42,636 -2,635  
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 37,354 180,012 +10,404  
May24 240319 8151.5 8151.5 8151.5 8151.5 +53.5 0 7 +0  
Jun24 240319 8031.5 8107.5 8027.5 8107.5 +54.0 0 2,508 -280  
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 +0  
Mar25 240319 8282.0 8282.0 8282.0 8282.0 +56.0        
Total Volume and Open Interest 37,354 182,540    
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240319 16758 16778 16483 16551 -205 91,091 124,012 -868  
Apr24 240319 16817 16821 16548 16611 -209 1,484 7,790 +801  
May24 240319 16593 16593 16593 16593 -206 6 1,079 +4  
Total Volume and Open Interest 93,802 144,487 -689  
DAX(EUREX) Weekly Monthly
Jun24 240319 18190.0 18295.0 18157.0 18275.0 +51.0 39,689 66,457 -4,894  
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 39,689 66,587 -4,894  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 23,561 9,163 -2,167  
Jun24 240319 18187.0 18292.0 18159.0 18275.0 +51.0 27,253 9,137 -654  
Sep24 240319 18453.0 18453.0 18453.0 18453.0 +49.0 0 2 +0  
Total Volume and Open Interest 27,253 9,143 -654  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 717,391 832,783 -317,416  
Jun24 240319 4933 4970 4923 4963 +21 656,150 2,574,290 -49,590  
Sep24 240319 5002 5002 5002 5002 +22 463 6,263 +461  
Total Volume and Open Interest 657,743 2,606,740 -47,999  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240319 11506 11521 11441 11487 -51 21,562 161,201 -2,742  
Sep24 240319 11505 11524 11477 11524 -48 2 60 -1  
Dec24 240319 11562 11562 11562 11562 -46 0 1,193 +0  
Total Volume and Open Interest 21,564 162,462 -2,743  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240319 7734.00 7769.00 7718.50 7761.50 +9.50 57,701 522,208 -574  
Sep24 240319 7756.00 7785.50 7756.00 7785.50 +10.00 1 97 +1  
Dec24 240319 7814.50 7814.50 7814.50 7814.50 +10.00 0 565 +0  
Total Volume and Open Interest 57,702 522,870 -573  
SPI 200(SFE) Weekly Monthly
Mar24 240319 7687.0 7712.0 7669.0 7702.0 +18.0 162,130 241,936 -39,104  
Jun24 240319 7741.0 7766.0 7720.0 7756.0 +21.0 129,526 97,082 +74,025  
Sep24 240319 7723.0 7723.0 7723.0 7723.0 +21.0 0 1 +0  
Total Volume and Open Interest 291,745 339,215 +34,975  
FTSE MIB(ISE)
Jun24 240319 33395.00 33795.00 33365.00 33773.00 +325.00 12,875 111,468 -2,700  
Sep24 240319 33920.00 33920.00 33920.00 33920.00 +317.00 0 14 +0  
Dec24 240319 33614.00 33614.00 33614.00 33614.00 +317.00        
Total Volume and Open Interest 12,875 111,482 -15,519  
KOSPI 200(KFE)
Jun24 240319 361.00 361.25 356.60 358.95 -4.00 191,738 249,135 +138  
Sep24 240319 364.50 364.50 358.55 360.75 -4.10 173 11,014 +2,027  
Dec24 240319 361.15 361.15 360.40 361.00 -5.00 6 15,984 +5  
Total Volume and Open Interest 191,917 278,865 +2,170  
GSCI(CME) Weekly Monthly
Apr24 240319 581.80 583.15 581.55 582.00 -0.15 45 787 +45  
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 45 787 +45  
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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9