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 Wed March 20, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240320 1185.50 1211.75 1183.50 1209.50 +24.00 97,550 341,101 -4,599 Hover/Click
Jul24 240320 1200.25 1225.00 1198.00 1223.25 +23.00 43,328 194,695 +888 Hover/Click
Aug24 240320 1198.75 1221.25 1195.50 1219.50 +21.50 5,893 25,853 -199 Hover/Click
Sep24 240320 1184.25 1204.00 1181.25 1202.75 +19.25 4,523 15,711 +447 Hover/Click
Nov24 240320 1181.25 1201.25 1179.25 1200.25 +19.00 27,120 137,065 +72 Hover/Click
Jan25 240320 1191.50 1210.25 1189.50 1209.50 +18.00 2,554 14,444 +243 Hover/Click
Mar25 240320 1190.00 1205.00 1188.00 1204.25 +15.25 2,163 20,926 +557 Hover/Click
May25 240320 1191.00 1207.00 1189.75 1206.50 +14.75 380 8,309 +78 Hover/Click
Jul25 240320 1204.00 1212.50 1203.00 1212.25 +14.50 436 3,832 +258 Hover/Click
Aug25 240320 1203.00 1205.00 1201.75 1205.00 +12.50 0 20 +0 Hover/Click
Sep25 240320 1183.75 1183.75 1183.75 1183.75 +12.00 0 30 +0 Hover/Click
Nov25 240320 1168.50 1177.25 1167.50 1176.25 +12.75 140 4,249 +65 Hover/Click
Jan26 240320 1184.75 1184.75 1184.75 1184.75 +12.50 0 14 +0 Hover/Click
Mar26 240320 1184.00 1184.00 1184.00 1184.00 +12.50 0 22 +0 Hover/Click
Total Volume and Open Interest 184,087 766,521 -2,190  
Soybean Meal(CBOT) Weekly Monthly
May24 240320 334.10 343.00 333.50 342.50 +8.60 61,265 214,012 -403 Hover/Click
Jul24 240320 338.40 346.40 337.60 346.10 +8.10 32,675 122,645 +2,375 Hover/Click
Aug24 240320 339.60 346.80 338.90 346.80 +7.60 7,300 31,451 +897 Hover/Click
Sep24 240320 341.00 348.00 340.40 347.80 +7.10 4,585 21,387 -77 Hover/Click
Oct24 240320 341.70 347.90 340.70 347.70 +6.70 2,032 13,612 +138 Hover/Click
Dec24 240320 344.80 351.00 344.10 350.90 +6.50 9,866 53,802 +364 Hover/Click
Jan25 240320 345.20 351.60 345.20 351.50 +6.00 1,447 6,089 +305 Hover/Click
Mar25 240320 345.40 350.00 345.20 350.00 +5.00 584 4,042 +210 Hover/Click
May25 240320 346.30 349.80 346.30 349.80 +4.50 150 1,675 -6 Hover/Click
Jul25 240320 347.50 351.80 347.50 351.50 +4.00 66 1,488 +13 Hover/Click
Total Volume and Open Interest 119,980 471,642 +3,824  
Soybean Oil(CBOT) Weekly Monthly
May24 240320 48.14 49.16 48.01 49.00 +0.86 91,936 225,701 +7 Hover/Click
Jul24 240320 48.69 49.68 48.55 49.52 +0.84 39,999 155,157 +1,208 Hover/Click
Aug24 240320 48.67 49.56 48.49 49.42 +0.81 9,711 40,628 +1,476 Hover/Click
Sep24 240320 48.47 49.31 48.29 49.19 +0.76 6,420 24,980 +1,362 Hover/Click
Oct24 240320 48.17 49.04 48.05 48.91 +0.72 1,922 17,300 +183 Hover/Click
Dec24 240320 48.21 49.02 48.05 48.88 +0.71 9,708 83,540 +1,154 Hover/Click
Jan25 240320 48.13 49.06 48.11 48.93 +0.71 871 8,043 +172 Hover/Click
Mar25 240320 48.08 48.98 48.06 48.87 +0.71 384 5,946 +134 Hover/Click
May25 240320 48.68 48.98 48.62 48.95 +0.72 152 2,225 +24 Hover/Click
Jul25 240320 48.66 49.06 48.66 49.00 +0.72 52 1,617 -3 Hover/Click
Total Volume and Open Interest 161,155 567,976 +5,717  
Canola(WCE) Weekly Monthly
May24 240320 634.0 650.0 633.0 648.6 +14.1 21,376 157,240 -1,625 Hover/Click
Jul24 240320 644.0 658.6 642.5 657.2 +13.2 18,727 91,077 +3,256 Hover/Click
Nov24 240320 649.4 664.6 648.8 663.5 +13.2 6,516 50,082 +81 Hover/Click
Jan25 240320 657.0 671.8 657.0 671.0 +12.8 657 4,383 +367 Hover/Click
Mar25 240320 665.1 675.1 665.1 674.3 +10.9 24 338 +24 Hover/Click
May25 240320 664.9 672.9 664.9 672.9 +10.0 0 18 +0 Hover/Click
Total Volume and Open Interest 47,300 303,145 +2,103  
Corn(CBOT) Weekly Monthly
May24 240320 439.00 439.50 435.50 439.00 -0.50 121,822 616,651 +4,410 Hover/Click
Jul24 240320 451.50 453.00 448.75 452.25 unch 59,454 364,738 +8,820 Hover/Click
Sep24 240320 459.75 462.25 457.75 461.50 +0.50 19,510 203,642 +3,732 Hover/Click
Dec24 240320 472.50 475.50 470.75 474.75 +1.50 26,223 293,980 +2,508 Hover/Click
Mar25 240320 485.00 489.50 484.75 488.75 +2.25 3,297 40,088 +809 Hover/Click
May25 240320 492.25 496.25 492.00 495.75 +2.75 939 6,793 +112 Hover/Click
Jul25 240320 495.25 498.75 494.25 498.25 +2.75 159 9,807 -4 Hover/Click
Sep25 240320 483.25 487.00 483.25 486.75 +2.75 17 1,274 +8 Hover/Click
Dec25 240320 485.00 488.75 484.75 488.25 +2.75 360 17,863 +44 Hover/Click
Mar26 240320 494.75 497.50 494.00 497.50 +2.75 5 344 +1 Hover/Click
Total Volume and Open Interest 231,790 1,556,460 +20,440  
Wheat(CBOT) Weekly Monthly
May24 240320 551.75 553.00 537.00 545.00 -7.50 57,975 200,115 -1,794 Hover/Click
Jul24 240320 567.00 568.00 552.25 560.25 -7.00 26,805 116,679 +140 Hover/Click
Sep24 240320 582.00 582.50 567.75 575.75 -6.50 10,459 40,659 -395 Hover/Click
Dec24 240320 602.50 602.50 588.25 597.00 -5.50 5,837 40,267 +556 Hover/Click
Mar25 240320 619.50 619.75 606.25 615.25 -4.75 933 7,344 -23 Hover/Click
May25 240320 626.50 626.75 617.75 626.75 -4.25 183 1,922 +61 Hover/Click
Total Volume and Open Interest 102,339 408,799 -1,448  
Wheat(KCBT) Weekly Monthly
May24 240320 582.00 584.25 567.25 580.50 -2.25 24,120 115,486 +660 Hover/Click
Jul24 240320 575.50 576.75 561.25 573.75 -1.75 16,955 84,001 -13 Hover/Click
Sep24 240320 586.00 586.50 571.25 584.00 -1.25 7,532 33,165 -97 Hover/Click
Dec24 240320 603.00 604.25 589.25 601.75 -1.50 2,782 30,474 -28 Hover/Click
Mar25 240320 617.25 619.50 605.00 617.25 -1.75 390 2,356 +54 Hover/Click
May25 240320 616.50 626.00 616.50 626.00 -1.25 44 725 +1 Hover/Click
Jul25 240320 619.25 622.75 612.25 622.75 -0.75 12 322 +2 Hover/Click
Total Volume and Open Interest 51,836 266,558 +578  
Wheat(MGE) Weekly Monthly
May24 240320 655.00 656.75 645.00 655.00 -0.75 3,148 39,198 -19 Hover/Click
Jul24 240320 662.25 663.25 652.25 661.00 -1.50 1,198 15,325 +251 Hover/Click
Sep24 240320 665.75 670.75 660.25 667.50 -2.00 408 7,469 +62 Hover/Click
Dec24 240320 680.00 682.75 675.50 682.00 -2.25 168 3,906 +109 Hover/Click
Mar25 240320 696.00 696.00 696.00 696.00 -2.00 1 257 +1 Hover/Click
May25 240320 701.75 701.75 701.75 701.75 -1.25 0 37 +0 Hover/Click
Total Volume and Open Interest 4,923 66,204 +404  
Oats(CBOT) Weekly Monthly
May24 240320 359.00 360.75 352.75 353.25 -3.25 422 2,310 -88 Hover/Click
Jul24 240320 355.75 355.75 352.50 352.75 -2.50 80 325 -28 Hover/Click
Sep24 240320 353.00 353.00 353.00 353.00 -2.50 0 10 +0 Hover/Click
Dec24 240320 360.00 360.00 358.50 358.50 -1.75 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 35 48 +12 Hover/Click
May24 240320 17.73 17.73 17.68 17.69 -0.03 552 8,219 -264 Hover/Click
Jul24 240320 17.95 17.95 17.92 17.93 -0.04 74 509 +47 Hover/Click
Sep24 240320 14.60 14.60 14.55 14.59 -0.03 16 2,144 +0 Hover/Click
Total Volume and Open Interest 642 10,958 -217  
Live Cattle(CME) Weekly Monthly
Apr24 240320 188.080 188.580 187.400 187.800 -0.250 19,151 68,162 -5,158 Hover/Click
Jun24 240320 184.950 185.580 184.330 184.785 -0.215 22,273 117,998 -392 Hover/Click
Aug24 240320 184.035 184.485 183.400 183.700 -0.335 7,810 56,412 +921 Hover/Click
Oct24 240320 186.950 187.380 186.435 186.630 -0.355 3,911 36,482 +537 Hover/Click
Dec24 240320 190.985 191.380 190.350 190.630 -0.500 2,469 21,528 +440 Hover/Click
Feb25 240320 194.080 194.400 193.380 193.630 -0.570 681 8,761 +131 Hover/Click
Total Volume and Open Interest 56,718 318,015 -3,397  
Feeder Cattle(CME) Weekly Monthly
Mar24 240320 251.580 251.580 249.850 250.250 -0.435 1,052 4,179 -26 Hover/Click
Apr24 240320 255.080 256.100 254.330 254.935 -0.145 5,627 10,107 -828 Hover/Click
May24 240320 258.850 259.850 258.230 258.800 -0.135 5,425 18,999 +667 Hover/Click
Aug24 240320 269.835 270.335 268.850 269.275 -0.560 2,518 11,495 +29 Hover/Click
Sep24 240320 271.000 271.500 270.185 270.600 -0.530 923 3,441 +44 Hover/Click
Oct24 240320 271.350 272.130 270.685 271.100 -0.585 764 3,757 +75 Hover/Click
Nov24 240320 271.000 271.200 269.600 270.050 -0.635 370 2,277 -11 Hover/Click
Total Volume and Open Interest 16,756 55,591 -46  
Lean Hogs(CME) Weekly Monthly
Apr24 240320 86.150 86.250 85.180 85.300 -0.530 12,913 36,911 -1,290 Hover/Click
May24 240320 92.150 92.300 90.880 90.980 -0.970 353 6,083 +35  
Jun24 240320 101.650 102.030 100.280 100.630 -0.620 15,959 85,756 +2,069 Hover/Click
Jul24 240320 104.280 104.730 103.150 103.330 -0.620 5,840 35,444 +877 Hover/Click
Aug24 240320 103.400 103.830 102.330 102.380 -0.670 5,194 33,928 +186 Hover/Click
Oct24 240320 87.430 87.680 86.450 86.500 -0.700 3,195 36,818 +641 Hover/Click
Dec24 240320 77.850 78.180 77.300 77.380 -0.520 1,864 22,676 +394 Hover/Click
Feb25 240320 80.550 80.830 80.230 80.280 -0.300 623 4,389 +102 Hover/Click
Total Volume and Open Interest 46,105 263,893 +3,135  
Class III Milk(CME) Weekly Monthly
Mar24 240320 16.46 16.46 16.42 16.43 -0.03 147 4,020 -71 Hover/Click
Apr24 240320 16.35 16.45 16.08 16.17 -0.12 865 6,705 +11 Hover/Click
May24 240320 16.74 16.80 16.42 16.48 -0.22 528 4,537 +275 Hover/Click
Jun24 240320 17.48 17.59 17.18 17.29 -0.17 130 2,255 +53 Hover/Click
Jul24 240320 18.24 18.24 17.94 18.04 -0.14 32 1,329 +13 Hover/Click
Aug24 240320 18.53 18.53 18.40 18.50 -0.13 6 1,291 +0 Hover/Click
Sep24 240320 18.93 18.95 18.76 18.78 -0.14 22 1,085 +11 Hover/Click
Oct24 240320 18.75 18.94 18.75 18.81 unch 29 930 +29 Hover/Click
Nov24 240320 18.64 18.64 18.57 18.57 unch 2 965 +2 Hover/Click
Dec24 240320 18.30 18.34 18.21 18.23 -0.06 1 890 +1 Hover/Click
Jan25 240320 18.13 18.13 18.13 18.13 unch 0 305 +0 Hover/Click
Feb25 240320 18.05 18.05 18.05 18.05 unch 1 234 +1 Hover/Click
Mar25 240320 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 240320 7920 8429 7716 8324 +297 32,655 72,585 -3,730 Hover/Click
Jul24 240320 7260 7880 7213 7761 +392 16,768 47,518 -1,274 Hover/Click
Sep24 240320 6671 7130 6607 7006 +232 12,013 32,762 +791 Hover/Click
Dec24 240320 5674 6050 5613 5910 +191 8,066 32,372 +394 Hover/Click
Mar25 240320 5195 5465 5164 5398 +153 2,363 14,146 +174 Hover/Click
May25 240320 4975 5238 4957 5173 +156 995 4,676 -12 Hover/Click
Jul25 240320 4862 5114 4855 5048 +142 739 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 19 65 -56 Hover/Click
May24 240320 182.65 184.40 181.65 182.40 -0.65 16,935 97,933 +1,534 Hover/Click
Jul24 240320 181.00 183.05 180.55 181.40 -0.40 9,608 55,555 +391 Hover/Click
Sep24 240320 181.05 182.60 180.20 181.00 -0.45 5,855 31,536 +414 Hover/Click
Dec24 240320 180.25 181.90 179.70 180.50 -0.45 3,115 20,186 +233 Hover/Click
Mar25 240320 180.75 181.70 179.75 180.55 -0.45 444 7,679 +5 Hover/Click
Total Volume and Open Interest 36,346 217,129 +2,664  
Orange Juice(ICE) Weekly Monthly
May24 240320 358.95 362.25 347.85 347.85 -10.00 478 6,160 -41 Hover/Click
Jul24 240320 353.65 355.50 342.75 342.90 -9.80 57 1,184 +15 Hover/Click
Sep24 240320 351.50 351.50 341.20 341.20 -9.00 20 559 +12 Hover/Click
Nov24 240320 348.70 348.70 338.45 338.45 -8.85 3 27 +1 Hover/Click
Jan25 240320 336.00 336.00 333.35 333.35 -8.85 4 46 -1 Hover/Click
Mar25 240320 328.75 328.75 328.75 328.75 -8.85 0 1 +0 Hover/Click
Total Volume and Open Interest 562 7,978 -14  
Sugar #11(ICE) Weekly Monthly
May24 240320 21.58 21.80 21.13 21.77 +0.13 43,162 283,754 -4,774 Hover/Click
Jul24 240320 21.28 21.51 20.88 21.47 +0.11 17,989 198,529 -1,347 Hover/Click
Oct24 240320 21.39 21.47 20.91 21.42 +0.03 14,113 145,144 +1,439 Hover/Click
Mar25 240320 21.55 21.61 21.11 21.53 -0.05 6,588 91,456 +346 Hover/Click
May25 240320 20.72 20.81 20.39 20.72 -0.05 2,225 40,451 +385 Hover/Click
Jul25 240320 20.28 20.28 19.95 20.19 -0.10 1,783 26,590 -254 Hover/Click
Oct25 240320 20.14 20.14 19.83 20.00 -0.15 1,669 24,778 +842 Hover/Click
Mar26 240320 20.09 20.14 19.92 20.01 -0.20 810 10,674 +398 Hover/Click
Total Volume and Open Interest 88,534 832,085 -2,901  
London Cocoa(LCE) Weekly Monthly
May24 240320 152 406 6499 383 +246 15,376 51,231 -968 Hover/Click
Jul24 240320 6069 6313 5854 6290 +229 14,906 45,195 +587 Hover/Click
Sep24 240320 5525 5780 5340 5756 +243 11,765 44,950 +1,926 Hover/Click
Dec24 240320 4587 4863 4473 4824 +223 7,696 47,341 +0 Hover/Click
Mar25 240320 4290 4379 4166 4369 +75 4,447 46,968 -571 Hover/Click
May25 240320 4081 4174 3977 4160 +79 1,110 6,481 +187 Hover/Click
Jul25 240320 3893 4036 3870 4031 +62 266 3,408 -3 Hover/Click
Total Volume and Open Interest 55,706 246,534 +1,125  
London Sugar(LCE) Weekly Monthly
May24 240320 617.00 630.00 611.60 628.80 +8.90 5,729 38,488 -96 Hover/Click
Aug24 240320 601.10 610.30 594.70 609.30 +5.10 2,654 17,410 -13 Hover/Click
Oct24 240320 588.10 595.10 581.20 594.20 +2.20 1,664 9,534 +218 Hover/Click
Dec24 240320 580.90 585.40 574.10 585.10 +0.30 579 6,824 -60 Hover/Click
Mar25 240320 575.40 580.00 570.00 579.40 -0.50 159 8,049 -99 Hover/Click
Total Volume and Open Interest 10,806 83,773 -31  
Cotton(ICE) Weekly Monthly
May24 240320 93.42 93.47 91.81 92.18 -1.16 16,245 123,149 -333 Hover/Click
Jul24 240320 92.96 93.21 91.80 92.12 -1.00 8,707 72,619 +504 Hover/Click
Oct24 240320 85.98 86.16 85.58 85.99 -0.47 19 82 +13 Hover/Click
Dec24 240320 83.92 83.92 83.18 83.80 -0.20 4,551 72,780 +863 Hover/Click
Mar25 240320 84.61 84.66 83.98 84.58 -0.17 567 6,408 -35 Hover/Click
May25 240320 84.62 85.00 84.40 84.94 -0.17 52 1,346 +12 Hover/Click
Total Volume and Open Interest 30,252 278,291 +1,070  
Crude Oil(NYM) Weekly Monthly
Apr24 240320 83.20 83.21 81.44 81.68 -1.79 84,718 43,597 -22,714 Hover/Click
May24 240320 82.53 82.65 80.83 81.27 -1.46 323,915 346,436 +14,552 Hover/Click
Jun24 240320 81.93 82.03 80.35 80.78 -1.30 144,901 215,769 +2,070 Hover/Click
Jul24 240320 81.23 81.36 79.76 80.18 -1.20 59,910 147,355 +2,319 Hover/Click
Aug24 240320 80.48 80.60 79.13 79.51 -1.10 32,241 69,027 +1,131 Hover/Click
Sep24 240320 79.75 79.79 78.40 78.79 -1.02 45,467 101,472 -2,135 Hover/Click
Oct24 240320 78.93 79.05 77.72 78.06 -0.97 15,681 62,197 -240 Hover/Click
Nov24 240320 78.13 78.31 77.03 77.36 -0.92 6,303 43,429 -483 Hover/Click
Dec24 240320 77.50 77.62 76.32 76.70 -0.86 58,433 189,239 -524 Hover/Click
Jan25 240320 76.89 76.89 75.71 76.07 -0.82 3,093 41,060 +81 Hover/Click
Feb25 240320 76.26 76.26 75.15 75.48 -0.79 2,132 28,132 +517 Hover/Click
Mar25 240320 75.60 75.73 74.64 74.96 -0.76 9,211 34,932 +360 Hover/Click
Apr25 240320 74.48 74.48 74.48 74.48 -0.73 1,234 22,064 +916 Hover/Click
May25 240320 74.05 74.05 74.05 74.05 -0.70 779 11,909 +245 Hover/Click
Jun25 240320 74.29 74.40 73.31 73.65 -0.68 12,554 83,771 +1,058 Hover/Click
Jul25 240320 73.21 73.21 73.21 73.21 -0.66 359 14,265 +92 Hover/Click
Total Volume and Open Interest 832,952 1,714,969 +1,750  
e-miNY Crude Oil(NYM)
May24 240320 82.550 82.650 80.850 81.275 -1.450 8,493 1,318 +458  
Jun24 240320 81.875 82.025 80.375 80.775 -1.300 297 235 +23  
Jul24 240320 80.100 80.400 79.875 80.175 -1.200 3 59 +1  
Aug24 240320 80.575 80.575 79.500 79.500 -1.100 9 62 +0  
Sep24 240320 79.200 79.200 78.600 78.800 -1.000 8 75 +2  
Oct24 240320 78.075 78.125 77.850 78.050 -0.975 2 9 +0  
Nov24 240320 77.500 77.575 77.050 77.350 -0.925 9 5 +1  
Dec24 240320 77.500 77.550 76.375 76.700 -0.850 20 144 +1  
Jan25 240320 76.075 76.075 76.075 76.075 -0.825 0 3 +0  
Feb25 240320 75.500 75.500 75.500 75.500 -0.775        
Total Volume and Open Interest 10,315 3,606 +199  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240320 275.40 275.88 267.14 269.57 -6.50 48,342 47,643 -2,743 Hover/Click
May24 240320 273.02 273.78 265.61 267.54 -6.32 64,945 82,310 +6,121 Hover/Click
Jun24 240320 271.12 271.41 264.03 265.70 -5.77 37,404 50,185 +844 Hover/Click
Jul24 240320 269.81 269.81 263.02 264.58 -5.27 13,086 22,270 +300 Hover/Click
Aug24 240320 268.00 268.08 262.41 263.92 -4.83 5,675 21,683 +901 Hover/Click
Sep24 240320 267.68 267.68 262.25 263.77 -4.52 5,273 18,328 +133 Hover/Click
Oct24 240320 263.51 264.52 262.30 263.53 -4.27 3,077 10,712 -63 Hover/Click
Nov24 240320 263.58 263.58 261.54 262.64 -4.07 2,051 10,507 +462 Hover/Click
Dec24 240320 264.50 264.50 259.67 261.03 -3.88 8,470 23,168 -318 Hover/Click
Jan25 240320 262.97 262.98 258.85 259.79 -3.70 1,069 5,686 -2 Hover/Click
Feb25 240320 258.75 258.75 257.39 258.15 -3.53 708 1,809 +78 Hover/Click
Mar25 240320 256.35 256.72 255.06 256.10 -3.31 971 2,657 +78 Hover/Click
Apr25 240320 253.40 253.95 252.42 253.42 -3.08 459 2,253 +11 Hover/Click
May25 240320 251.70 251.70 250.01 251.31 -2.82 395 971 +34 Hover/Click
Total Volume and Open Interest 193,388 311,339 +6,207  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240320 274.85 275.00 271.00 273.32 -2.90 38,670 58,862 -5,072 Hover/Click
May24 240320 273.58 273.80 269.61 271.93 -2.96 65,580 100,166 -122 Hover/Click
Jun24 240320 269.89 270.25 266.04 268.14 -3.02 30,803 63,598 +690 Hover/Click
Jul24 240320 264.84 265.64 261.51 263.44 -2.96 11,765 38,861 +1,001 Hover/Click
Aug24 240320 259.55 259.76 256.10 257.78 -2.98 7,063 23,715 +303 Hover/Click
Sep24 240320 253.00 253.02 249.45 251.14 -2.85 9,539 27,914 +166 Hover/Click
Oct24 240320 230.97 230.97 227.52 228.98 -2.57 5,536 13,858 +209 Hover/Click
Nov24 240320 221.83 222.94 221.11 222.37 -2.38 3,627 13,126 -296 Hover/Click
Dec24 240320 218.70 219.04 216.10 217.55 -2.33 3,516 21,934 -741 Hover/Click
Jan25 240320 215.14 215.14 213.61 214.88 -2.29 344 7,718 +35 Hover/Click
Total Volume and Open Interest 177,588 382,743 -3,736  
e-miNY RBOB Gasoline(NYM)
Apr24 240320 273.30 273.32 273.30 273.30 -2.92 0 1 +0  
May24 240320 271.90 271.93 271.90 271.90 -2.99        
Jun24 240320 268.10 268.14 268.10 268.10 -3.06        
Jul24 240320 263.40 263.44 263.40 263.40 -3.00        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240320 1.749 1.765 1.686 1.699 -0.045 137,349 106,300 -14,834 Hover/Click
May24 240320 1.885 1.900 1.824 1.845 -0.031 118,333 412,194 +8,964 Hover/Click
Jun24 240320 2.118 2.131 2.051 2.074 -0.035 35,104 92,312 -2,372 Hover/Click
Jul24 240320 2.438 2.445 2.364 2.387 -0.036 36,774 145,756 -54 Hover/Click
Aug24 240320 2.527 2.536 2.459 2.479 -0.040 18,202 57,272 -1,553 Hover/Click
Sep24 240320 2.533 2.536 2.456 2.475 -0.046 22,509 126,637 +2,491 Hover/Click
Oct24 240320 2.624 2.627 2.539 2.560 -0.050 24,753 108,567 +199 Hover/Click
Nov24 240320 3.035 3.035 2.942 2.962 -0.058 8,796 49,929 -517 Hover/Click
Dec24 240320 3.538 3.538 3.457 3.473 -0.053 8,805 56,749 +1,274 Hover/Click
Jan25 240320 3.814 3.814 3.743 3.759 -0.041 10,366 77,602 +122 Hover/Click
Feb25 240320 3.608 3.614 3.560 3.575 -0.041 5,407 35,706 -1,518 Hover/Click
Mar25 240320 3.255 3.258 3.205 3.218 -0.042 6,917 73,683 +73 Hover/Click
Apr25 240320 3.050 3.051 3.001 3.014 -0.039 4,869 58,906 +842 Hover/Click
May25 240320 3.078 3.078 3.033 3.047 -0.035 992 22,567 +68 Hover/Click
Jun25 240320 3.236 3.242 3.203 3.213 -0.035 638 9,880 -38 Hover/Click
Jul25 240320 3.407 3.413 3.374 3.387 -0.034 902 18,006 +156 Hover/Click
Total Volume and Open Interest 443,783 1,608,585 -6,455  
Brent Crude Oil(ICE) Weekly Monthly
May24 240320 87.15 87.35 85.59 85.95 -1.43 390,067 378,902 -37,744 Hover/Click
Jun24 240320 86.42 86.61 84.98 85.38 -1.24 346,943 488,722 +10,823 Hover/Click
Jul24 240320 85.65 85.84 84.30 84.72 -1.11 165,959 267,358 +11,474 Hover/Click
Aug24 240320 84.89 85.08 83.61 84.03 -1.03 81,057 157,357 +2,891 Hover/Click
Sep24 240320 84.15 84.31 82.92 83.34 -0.94 71,412 147,176 +610 Hover/Click
Oct24 240320 83.39 83.58 82.24 82.67 -0.86 34,464 95,356 -2,580 Hover/Click
Nov24 240320 82.70 82.88 81.60 82.02 -0.81 13,928 63,855 +420 Hover/Click
Dec24 240320 82.05 82.25 80.99 81.40 -0.77 79,586 234,420 -1,777 Hover/Click
Jan25 240320 81.38 81.60 80.40 80.80 -0.73 6,376 49,195 +677 Hover/Click
Feb25 240320 80.78 80.98 79.86 80.25 -0.70 3,626 46,284 +135 Hover/Click
Mar25 240320 80.27 80.51 79.40 79.77 -0.67 5,343 35,911 +107 Hover/Click
Apr25 240320 79.80 79.98 79.05 79.32 -0.65 1,501 23,871 +416 Hover/Click
May25 240320 78.90 78.90 78.90 78.90 -0.62 3,777 26,009 +654 Hover/Click
Jun25 240320 79.01 79.21 78.17 78.52 -0.60 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 240320 850.25 851.25 825.50 827.75 -24.00 98,823 150,225 -6,539 Hover/Click
May24 240320 838.00 839.50 816.00 818.00 -20.75 100,687 162,933 +6,307 Hover/Click
Jun24 240320 826.25 827.50 806.75 808.50 -18.50 70,460 97,195 +83 Hover/Click
Jul24 240320 819.00 819.75 800.50 802.50 -16.75 19,070 50,625 +722 Hover/Click
Aug24 240320 814.00 814.25 796.50 798.50 -15.75 10,759 46,459 +520 Hover/Click
Sep24 240320 810.25 810.75 794.00 795.50 -15.00 20,590 62,336 +499 Hover/Click
Oct24 240320 807.00 807.50 791.75 793.50 -14.00 5,967 38,899 +727 Hover/Click
Nov24 240320 800.50 801.00 786.00 787.50 -13.25 3,951 24,315 -506 Hover/Click
Dec24 240320 791.75 792.75 778.00 779.50 -12.50 24,083 80,050 -647 Hover/Click
Total Volume and Open Interest 361,673 802,169 +1,622  
WTI Crude Oil(ICE) Weekly Monthly
May24 240320 82.48 82.60 80.85 81.27 -1.46 65,692 101,205 +2,172 Hover/Click
Jun24 240320 81.85 81.98 80.35 80.78 -1.30 79,149 94,067 -266 Hover/Click
Jul24 240320 81.15 81.31 79.81 80.18 -1.20 54,884 45,139 +298 Hover/Click
Aug24 240320 80.57 80.57 79.13 79.51 -1.10 36,509 23,839 +367 Hover/Click
Sep24 240320 79.64 79.64 78.45 78.79 -1.02 25,486 44,907 -16 Hover/Click
Oct24 240320 78.38 78.38 78.06 78.06 -0.97 3,089 14,533 -185 Hover/Click
Nov24 240320 77.40 77.40 77.36 77.36 -0.92 859 13,733 +18 Hover/Click
Dec24 240320 77.34 77.34 76.40 76.70 -0.86 10,432 88,899 -665 Hover/Click
Jan25 240320 76.67 76.67 75.93 76.07 -0.82 277 8,790 +42 Hover/Click
Feb25 240320 75.35 75.49 75.35 75.49 -0.78 172 4,177 -7 Hover/Click
Mar25 240320 74.96 74.96 74.96 74.96 -0.76 388 5,703 -2 Hover/Click
Apr25 240320 74.48 74.48 74.48 74.48 -0.73 23 3,255 +16 Hover/Click
May25 240320 74.05 74.05 74.05 74.05 -0.70 52 3,475 +0 Hover/Click
Jun25 240320 73.65 73.65 73.65 73.65 -0.68 1,025 19,596 +117 Hover/Click
Jul25 240320 73.21 73.21 73.21 73.21 -0.66 0 3,742 +0 Hover/Click
Aug25 240320 72.79 72.79 72.79 72.79 -0.64 0 3,193 +0 Hover/Click
Total Volume and Open Interest 295,642 574,984 -5,606  
US Dollar Index(ICE) Weekly Monthly
Jun24 240320 103.530 103.810 103.030 103.045 -0.440 8,713 22,551 +752 Hover/Click
Sep24 240320 103.130 103.385 102.690 102.690 -0.440 14 354 +4 Hover/Click
Dec24 240320 102.340 102.340 102.340 102.340 -0.440       Hover/Click
Total Volume and Open Interest 8,727 22,905 -1,645  
Australian Dollar(CME) Weekly Monthly
Jun24 240320 65.48 66.04 65.28 65.94 +0.47 46,467 210,716 +3,951 Hover/Click
Sep24 240320 65.60 66.17 65.45 66.09 +0.46 35 368 +8 Hover/Click
Dec24 240320 66.22 66.22 66.22 66.22 +0.46 0 412 +0 Hover/Click
Total Volume and Open Interest 46,812 212,391 -63,505  
British Pound(CME) Weekly Monthly
Jun24 240320 127.26 127.92 126.90 127.86 +0.57 57,420 193,577 +268 Hover/Click
Sep24 240320 127.33 127.94 127.03 127.92 +0.56 8 2,455 +6 Hover/Click
Dec24 240320 127.31 128.03 127.29 128.00 +0.57 0 1,060 +0 Hover/Click
Total Volume and Open Interest 58,283 199,560 -41,817  
Canadian Dollar(CME) Weekly Monthly
Jun24 240320 73.82 74.28 73.60 74.21 +0.40 68,453 169,763 -5,926 Hover/Click
Sep24 240320 73.85 74.36 73.72 74.31 +0.39 40 3,013 +3 Hover/Click
Dec24 240320 73.90 74.41 73.90 74.41 +0.38 6 1,023 +0 Hover/Click
Mar25 240320 74.51 74.51 74.51 74.51 +0.37 2 142 +2 Hover/Click
Total Volume and Open Interest 83,707 222,385 -9,915  
Japanese Yen(CME) Weekly Monthly
Jun24 240320 67.22 67.27 66.77 67.23 +0.05 131,201 267,225 +2,368 Hover/Click
Sep24 240320 68.02 68.15 67.68 68.13 +0.06 121 1,206 +66 Hover/Click
Dec24 240320 68.83 69.00 68.55 69.00 +0.06 40 312 +35 Hover/Click
Total Volume and Open Interest 132,610 272,249 -89,825  
Swiss Franc(CME) Weekly Monthly
Jun24 240320 113.65 113.96 113.20 113.89 +0.20 22,545 69,446 +3,093 Hover/Click
Sep24 240320 114.50 115.00 114.40 115.00 +0.21 8 402 -8 Hover/Click
Dec24 240320 115.60 116.11 115.50 116.11 +0.22 7 91 +0 Hover/Click
Total Volume and Open Interest 22,570 70,035 -20,611  
EuroFX(CME) Weekly Monthly
Jun24 240320 109.05 109.63 108.76 109.55 +0.52 150,384 648,347 +7,119 Hover/Click
Sep24 240320 109.51 110.02 109.19 109.97 +0.51 63 2,246 +26 Hover/Click
Dec24 240320 109.82 110.43 109.72 110.43 +0.50 10 2,321 +3 Hover/Click
Total Volume and Open Interest 150,873 656,135 -103,016  
Mexican Peso(CME) Weekly Monthly
Jun24 240320 586.63 591.38 585.00 591.13 +5.38 69,745 304,712 -4,453 Hover/Click
Sep24 240320 582.75 582.75 582.75 582.75 +5.25       Hover/Click
Total Volume and Open Interest 69,770 304,906 -70,372  
Brazilian Real(CME) Weekly Monthly
Apr24 240320 198.10 201.35 198.05 201.05 +1.80 9,681 58,115 +1,212  
May24 240320 197.50 200.65 197.50 200.40 +1.70 94 310 +45  
Jun24 240320 199.85 199.85 199.85 199.85 +1.75       Hover/Click
Jul24 240320 199.35 199.35 199.35 199.35 +1.80        
Total Volume and Open Interest 9,775 58,425 +1,257  
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 240320 118~230 119~210 118~040 118~260 +0~030 301,272 1,483,739 +4,566 Hover/Click
Sep24 240320 118~300 118~310 118~180 118~280 +0~050 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 +0~100 746 182 -830 Hover/Click
Jun24 240320 110~045 110~220 110~015 110~140 +0~095 1,279,370 4,289,479 -8,386 Hover/Click
Sep24 240320 110~225 110~295 110~170 110~290 +0~100 46 542 +8 Hover/Click
Total Volume and Open Interest 1,279,644 4,290,097 -8,484  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240320 106~162 106~226 106~126 106~226 +0~100 284 415 -161 Hover/Click
Jun24 240320 106~206 107~010 106~202 106~300 +0~092 870,414 5,827,290 -5,824 Hover/Click
Sep24 240320 107~086 107~086 107~086 107~086 +0~092       Hover/Click
Total Volume and Open Interest 870,698 5,827,705 -5,985  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240320 102~077 102~077 102~062 102~077 +0~055 55 104 -37 Hover/Click
Jun24 240320 102~057 102~116 102~057 102~113 +0~055 479,690 3,680,365 +26,363 Hover/Click
Sep24 240320 102~297 102~297 102~297 102~297 +0~055 1 11 +1 Hover/Click
Total Volume and Open Interest 479,746 3,680,480 +26,327  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240320 95.015 95.015 94.995 95.005 +0.020 49,050 269,861 -853,762  
Sep24 240320 95.285 95.290 95.260 95.275 +0.030 34,965 214,270 -684,263  
Dec24 240320 95.560 95.575 95.535 95.555 +0.035 51,641 306,915 -809,829  
Mar25 240320 95.835 95.835 95.765 95.790 +0.040 25,608 175,451 -534,484  
Jun25 240320 96.000 96.000 95.945 95.970 +0.040 26,751 157,222 -601,098  
Sep25 240320 96.140 96.140 96.080 96.105 +0.040 15,313 120,093 -531,283  
Dec25 240320 96.260 96.260 96.185 96.210 +0.040 22,517 153,855 -506,670  
Mar26 240320 96.300 96.315 96.260 96.280 +0.040 9,245 96,840 -362,797  
Jun26 240320 96.340 96.365 96.310 96.335 +0.040 4,437 73,769 -414,395  
Sep26 240320 96.380 96.405 96.350 96.375 +0.040 4,349 47,610 -311,098  
Dec26 240320 96.440 96.440 96.385 96.410 +0.040 4,541 61,094 -277,911  
Mar27 240320 96.450 96.465 96.415 96.440 +0.040 3,281 41,289 -160,681  
Jun27 240320 96.465 96.485 96.435 96.460 +0.040 1,267 31,495 -154,030  
Sep27 240320 96.475 96.495 96.445 96.470 +0.040 1,475 20,433 -131,458  
Dec27 240320 96.470 96.495 96.445 96.470 +0.035 855 23,065 -166,709  
Mar28 240320 96.465 96.490 96.450 96.470 +0.035 869 9,610 -94,606  
Jun28 240320 96.460 96.485 96.450 96.470 +0.035 470 5,877 -88,665  
Sep28 240320 96.460 96.480 96.445 96.465 +0.035 368 3,236 -59,841  
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 1,422 6,988 -1,434  
Jun24 240320 126~17 127~20 125~16 126~09 -0~12 240,829 1,575,059 -2,811  
Sep24 240320 127~15 127~15 127~15 127~15 -0~12 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 12 2,859 -2  
Jun24 240320 113~240 114~120 113~160 113~310 +0~075 339,446 2,034,308 +3,677  
Sep24 240320 114~100 114~100 114~100 114~100 +0~075        
Total Volume and Open Interest 339,467 2,037,074 +3,584  
30 Day Federal Funds(CBOT)
Mar24 240320 94.673 94.673 94.670 94.670 unch 3,376 235,226 +546  
Apr24 240320 94.670 94.675 94.670 94.670 unch 34,494 494,753 +11,240  
May24 240320 94.690 94.710 94.690 94.710 +0.020 26,824 439,686 -2,775  
Jun24 240320 94.780 94.825 94.775 94.810 +0.035 23,585 80,187 +1,744  
Jul24 240320 94.835 94.880 94.835 94.880 +0.050 44,274 247,223 +2,636  
Aug24 240320 94.940 95.005 94.930 95.000 +0.070 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 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 240320 99~11 99~11 99~11 99~11 +0~21 0 26 +0 Hover/Click
Jun24 240320 98~31 99~10 98~28 99~02 +0~11 165,862 606,213 +9,472 Hover/Click
Total Volume and Open Interest 165,862 606,558 +9,472  
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 240320 96.305 96.335 96.305 96.310 unch 161,178 705,318 +6,499  
Sep24 240320 96.640 96.680 96.630 96.640 -0.005 154,610 426,274 -9,555  
Dec24 240320 96.930 96.970 96.910 96.920 -0.015 141,780 491,441 +2,957  
Total Volume and Open Interest 1,146,862 3,996,937 -863,226  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240320 95.75 95.76 95.74 95.76 unch 27,678 319,052 +5,330  
Sep24 240320 95.87 95.89 95.86 95.88 unch 19,684 232,488 +1,943  
Dec24 240320 96.00 96.02 95.99 96.01 unch 21,537 216,938 -428  
Mar25 240320 96.12 96.14 96.10 96.13 +0.01 13,667 124,496 +835  
Jun25 240320 96.21 96.22 96.19 96.22 +0.01 13,420 107,453 +1,981  
Sep25 240320 96.27 96.28 96.26 96.28 +0.01 9,245 88,537 +3,275  
Dec25 240320 96.32 96.34 96.31 96.34 +0.01 8,396 82,931 +966  
Mar26 240320 96.34 96.36 96.32 96.36 +0.02 2,471 23,827 -226  
Jun26 240320 96.33 96.35 96.33 96.35 +0.01 124 3,157 +63  
Sep26 240320 96.32 96.32 96.32 96.32 +0.01 0 814 +0  
Total Volume and Open Interest 116,222 1,200,093 +13,739  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240320 95.90 95.94 95.88 95.94 +0.03 107,763 1,019,679 -5,113  
Sep24 240320 95.94 95.94 95.94 95.94 +0.03        
Total Volume and Open Interest 107,763 1,019,679 -83,103  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240320 96.37 96.39 96.34 96.39 +0.02 137,913 737,978 -7,958  
Sep24 240320 96.39 96.39 96.39 96.39 +0.02        
Total Volume and Open Interest 137,913 737,978 -163,214  
Gold(CMX) Weekly Monthly
Apr24 240320 2161.4 2192.2 2152.3 2161.0 +1.3 211,858 222,136 -13,914 Hover/Click
Jun24 240320 2182.6 2213.6 2173.6 2182.4 +1.2 52,408 256,659 +17,357 Hover/Click
Aug24 240320 2201.7 2233.0 2194.0 2201.9 +1.1 2,210 32,445 +425 Hover/Click
Oct24 240320 2220.0 2249.7 2214.8 2221.1 +1.0 200 7,757 +32 Hover/Click
Dec24 240320 2239.6 2267.3 2232.6 2240.2 +0.8 884 14,134 +255 Hover/Click
Feb25 240320 2257.9 2287.2 2251.9 2259.1 +0.7 85 1,550 +18 Hover/Click
Apr25 240320 2275.5 2300.0 2275.5 2275.5 +0.6 1 738 -1 Hover/Click
Jun25 240320 2290.0 2320.0 2290.0 2293.0 +0.6 6 844 -6 Hover/Click
Aug25 240320 2308.8 2308.8 2308.8 2308.8 +0.6 2 13 +0 Hover/Click
Oct25 240320 2324.7 2324.7 2324.7 2324.7 +0.6 0 13 +0 Hover/Click
Dec25 240320 2339.5 2360.4 2339.5 2339.5 +0.6 3 1,537 +0 Hover/Click
Total Volume and Open Interest 267,942 539,420 +4,146  
Silver(CMX) Weekly Monthly
Mar24 240320 2493.3 2493.3 2493.3 2493.3 -3.1 26 276 -10 Hover/Click
May24 240320 2509.0 2583.5 2493.0 2510.4 -3.1 47,978 117,162 +406 Hover/Click
Jul24 240320 2534.5 2606.0 2517.5 2534.4 -3.1 2,839 16,483 -5 Hover/Click
Sep24 240320 2562.5 2621.5 2542.5 2557.5 -3.2 1,061 9,775 +472 Hover/Click
Dec24 240320 2585.0 2655.0 2571.0 2588.1 -3.5 130 6,473 +33 Hover/Click
Mar25 240320 2618.2 2618.2 2618.2 2618.2 -3.9 4 397 +1 Hover/Click
May25 240320 2637.9 2637.9 2637.9 2637.9 -3.7 0 6 +0 Hover/Click
Total Volume and Open Interest 52,300 151,389 +892  
Platinum(NYMEX) Weekly Monthly
Apr24 240320 898.9 913.7 891.5 899.4 -1.7 32,812 43,553 -4,368 Hover/Click
Jul24 240320 907.5 923.1 900.9 908.3 -2.1 8,895 36,150 +2,987 Hover/Click
Oct24 240320 914.9 932.6 910.7 917.7 -2.4 633 4,144 +222 Hover/Click
Jan25 240320 924.0 939.3 919.8 925.9 -2.6 247 1,214 +5 Hover/Click
Total Volume and Open Interest 42,629 85,133 -1,124  
Palladium(NYMEX) Weekly Monthly
Mar24 240320 994.70 994.70 994.70 994.70 +0.80 0 3 -2 Hover/Click
Jun24 240320 999.00 1034.00 984.50 1000.20 +0.80 3,264 19,254 -271 Hover/Click
Sep24 240320 1000.00 1022.00 1000.00 1008.70 +0.20 28 140 +0 Hover/Click
Total Volume and Open Interest 3,295 19,431 -272  
Copper(CMX) Weekly Monthly
Mar24 240320 406.50 407.75 402.00 403.85 -2.00 950 1,878 -328 Hover/Click
May24 240320 406.80 409.55 402.70 405.15 -2.30 104,892 160,304 +2,818 Hover/Click
Jul24 240320 409.15 411.90 405.20 407.60 -2.20 17,376 54,312 +1,115 Hover/Click
Sep24 240320 411.00 413.35 407.55 409.50 -2.10 6,385 27,501 +1,029 Hover/Click
Dec24 240320 412.45 415.55 409.40 411.30 -2.00 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 240320 39545 39988 39425 39940 +401 118,699 91,014 -1,105 Hover/Click
Sep24 240320 39932 40335 39932 40301 +395 91 87 +43 Hover/Click
Dec24 240320 40555 40555 40211 40211 +410 0 3 +0 Hover/Click
Mar25 240320 40441 40441 40441 40441 +412 1 1 +1 Hover/Click
Total Volume and Open Interest 118,791 91,105 -1,061  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240320 5239.75 5297.75 5233.00 5286.75 +45.00 1,377,276 2,049,143 +3,973 Hover/Click
Sep24 240320 5297.50 5353.50 5291.00 5344.00 +44.75 1,367 10,668 +49 Hover/Click
Dec24 240320 5357.00 5409.00 5351.25 5397.50 +44.25 62 3,191 +6 Hover/Click
Mar25 240320 5448.50 5448.50 5448.50 5448.50 +43.50 0 251 +0 Hover/Click
Total Volume and Open Interest 1,378,708 2,064,030 +4,028  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240320 18274.00 18545.00 18227.50 18479.75 +209.75 656,629 251,544 +286 Hover/Click
Sep24 240320 18497.75 18765.00 18460.00 18702.25 +209.00 753 881 +87 Hover/Click
Dec24 240320 18796.25 18900.00 18764.50 18898.50 +209.00 5 149 +3 Hover/Click
Total Volume and Open Interest 657,387 252,577 +376  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240320 2973.00 3021.30 2964.60 3013.40 +40.00 9,599 37,842 -120 Hover/Click
Sep24 240320 3028.40 3028.40 3028.40 3028.40 +41.00       Hover/Click
Dec24 240320 3047.20 3047.20 3047.20 3047.20 +41.30       Hover/Click
Total Volume and Open Interest 9,599 37,842 -120  
Volatility Index(CBOE)
Mar24 240320 13.90 14.17 13.80 14.17 +0.23 65,267 50,322 -8,139  
Apr24 240320 14.95 15.15 14.50 14.56 -0.36 83,198 167,225 +8,039  
May24 240320 15.90 16.02 15.45 15.55 -0.29 33,357 67,178 +3,908  
Jun24 240320 16.60 16.70 16.17 16.25 -0.30 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 240320 1327.30 1327.30 1327.30 1327.30 +21.50 0 526 +0  
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240320 2059.60 2108.70 2047.80 2098.60 +39.30 155,235 475,982 -4,276 Hover/Click
Sep24 240320 2076.00 2124.60 2074.10 2119.90 +39.50 11 42 +2 Hover/Click
Dec24 240320 2137.70 2137.70 2137.70 2137.70 +40.30       Hover/Click
Total Volume and Open Interest 155,246 476,024 -4,274  
Nikkei 225(CME)
Jun24 240320 39930 40440 39885 40385 +500 9,603 17,359 +265  
Sep24 240320 40150 40455 40095 40455 +485 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 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 240320 39880 40395 39840 40335 +500 30,252 42,632 -2,636  
Sep24 240320 40330 40330 40030 40305 +500 2 2 +1  
Dec24 240320 40415 40415 40415 40415 +285        
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 240320 40340 40340 40335 40340 +505 0 1 +0  
Sep24 240320 40310 40310 40305 40310 +505        
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 240320 16551 16671 16430 16580 +29 91,091 124,012 -868  
Apr24 240320 16596 16718 16488 16625 +14 1,484 7,790 +801  
May24 240320 16663 16663 16617 16617 +24 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 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 240320 7753.50 7803.00 7733.00 7765.00 +3.50 57,701 522,208 -574  
Sep24 240320 7790.00 7822.00 7788.50 7788.50 +3.00 1 97 +1  
Dec24 240320 7817.50 7817.50 7817.50 7817.50 +3.00 0 565 +0  
Total Volume and Open Interest 57,702 522,870 -573  
SPI 200(SFE) Weekly Monthly
Mar24 240320 7703.0 7741.0 7667.0 7697.0 -5.0 162,130 241,936 -39,104  
Jun24 240320 7758.0 7796.0 7722.0 7750.0 -6.0 129,526 97,082 +74,025  
Sep24 240320 7717.0 7717.0 7717.0 7717.0 -6.0 0 1 +0  
Total Volume and Open Interest 291,745 339,215 +34,975  
FTSE MIB(ISE)
Jun24 240320 33760.00 34010.00 33685.00 33789.00 +16.00 12,875 111,468 -2,700  
Sep24 240320 33900.00 34000.00 33900.00 33944.00 +24.00 0 14 +0  
Dec24 240320 33638.00 33638.00 33638.00 33638.00 +24.00        
Total Volume and Open Interest 12,875 111,482 -15,519  
KOSPI 200(KFE)
Jun24 240320 361.00 365.10 360.95 365.05 +6.10 191,738 249,135 +138  
Sep24 240320 362.50 366.95 362.50 366.90 +6.15 173 11,014 +2,027  
Dec24 240320 365.00 368.35 365.00 368.35 +7.35 6 15,984 +5  
Total Volume and Open Interest 191,917 278,865 +2,170  
GSCI(CME) Weekly Monthly
Apr24 240320 576.80 578.40 576.80 578.20 -3.80 45 787 +45  
May24 240320 577.45 577.45 577.45 577.45 -3.80        
Jun24 240320 579.95 579.95 579.95 579.95 +1.20        
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

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