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 Thu March 21, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240321 1209.00 1226.75 1204.00 1212.00 +2.50 161,255 339,774 -1,367 Hover/Click
Jul24 240321 1223.25 1240.00 1218.00 1225.75 +2.50 81,197 200,862 -200 Hover/Click
Aug24 240321 1220.00 1235.75 1214.75 1223.00 +3.50 9,071 25,631 -382 Hover/Click
Sep24 240321 1202.25 1218.50 1198.25 1206.25 +3.50 8,534 16,914 +1,121 Hover/Click
Nov24 240321 1200.00 1216.00 1196.25 1204.25 +4.00 57,460 142,155 +5,782 Hover/Click
Jan25 240321 1209.00 1224.50 1205.50 1213.25 +3.75 6,614 15,330 +469 Hover/Click
Mar25 240321 1203.00 1218.25 1200.00 1207.00 +2.75 6,767 23,661 +2,505 Hover/Click
May25 240321 1204.75 1219.75 1201.75 1208.25 +1.75 2,670 9,009 +674 Hover/Click
Jul25 240321 1215.00 1224.25 1204.75 1213.25 +1.00 659 4,231 +85 Hover/Click
Aug25 240321 1200.75 1206.50 1200.75 1206.50 +1.50 22 40 +20 Hover/Click
Sep25 240321 1179.75 1185.50 1179.75 1185.50 +1.75 7 33 +3 Hover/Click
Nov25 240321 1175.75 1186.50 1165.25 1176.75 +0.50 97 4,282 +28 Hover/Click
Jan26 240321 1185.50 1185.50 1185.50 1185.50 +0.75 0 14 +0 Hover/Click
Mar26 240321 1184.75 1184.75 1184.75 1184.75 +0.75 0 22 +0 Hover/Click
Total Volume and Open Interest 334,354 782,211 +8,738  
Soybean Meal(CBOT) Weekly Monthly
May24 240321 342.50 347.60 338.80 344.30 +1.80 83,371 210,239 +461 Hover/Click
Jul24 240321 346.00 350.70 343.00 348.10 +2.00 41,612 128,928 +2,423 Hover/Click
Aug24 240321 346.20 351.00 344.00 349.00 +2.20 8,005 31,056 -426 Hover/Click
Sep24 240321 347.20 351.80 345.00 349.90 +2.10 6,291 21,624 +374 Hover/Click
Oct24 240321 347.20 351.40 345.00 349.60 +1.90 5,987 13,441 -366 Hover/Click
Dec24 240321 350.40 354.60 348.10 352.90 +2.00 13,449 55,132 +368 Hover/Click
Jan25 240321 351.30 355.20 349.10 353.40 +1.90 1,614 6,510 +89 Hover/Click
Mar25 240321 349.70 353.50 347.70 351.30 +1.30 927 4,141 +54 Hover/Click
May25 240321 349.60 353.10 347.90 350.90 +1.10 162 1,681 +4 Hover/Click
Jul25 240321 352.60 353.90 349.50 352.60 +1.10 105 1,491 +6 Hover/Click
Total Volume and Open Interest 161,593 475,701 +3,000  
Soybean Oil(CBOT) Weekly Monthly
May24 240321 49.10 49.76 48.33 48.79 -0.21 76,720 218,471 -1,986 Hover/Click
Jul24 240321 49.62 50.27 48.92 49.35 -0.17 36,308 158,636 +1,395 Hover/Click
Aug24 240321 49.47 50.14 48.87 49.27 -0.15 7,252 40,685 +247 Hover/Click
Sep24 240321 49.34 49.86 48.66 49.07 -0.12 5,443 25,696 +525 Hover/Click
Oct24 240321 49.00 49.55 48.42 48.82 -0.09 3,918 17,327 -57 Hover/Click
Dec24 240321 49.00 49.54 48.40 48.80 -0.08 14,029 86,097 +1,421 Hover/Click
Jan25 240321 49.47 49.53 48.45 48.83 -0.10 1,103 8,381 +157 Hover/Click
Mar25 240321 49.03 49.42 48.38 48.74 -0.13 821 6,444 +294 Hover/Click
May25 240321 48.65 49.44 48.45 48.80 -0.15 262 2,324 +73 Hover/Click
Jul25 240321 49.27 49.27 48.48 48.85 -0.15 224 1,745 +102 Hover/Click
Total Volume and Open Interest 146,581 568,891 +2,360  
Canola(WCE) Weekly Monthly
May24 240321 648.5 652.1 636.9 642.9 -5.7 36,165 151,258 -397 Hover/Click
Jul24 240321 657.1 660.3 646.2 652.4 -4.8 23,908 93,112 +832 Hover/Click
Nov24 240321 663.0 666.3 654.2 660.5 -3.0 9,002 53,514 +1,814 Hover/Click
Jan25 240321 670.5 672.8 662.9 668.3 -2.7 595 4,463 +98 Hover/Click
Mar25 240321 675.1 675.1 665.7 671.3 -3.0 80 436 +40 Hover/Click
May25 240321 668.5 669.9 667.0 669.9 -3.0 11 29 +11 Hover/Click
Total Volume and Open Interest 69,761 302,819 +2,398  
Corn(CBOT) Weekly Monthly
May24 240321 439.00 445.75 437.50 440.75 +1.75 131,971 618,267 +611 Hover/Click
Jul24 240321 452.25 458.75 450.75 454.00 +1.75 68,933 372,745 +5,955 Hover/Click
Sep24 240321 461.75 467.25 460.25 463.25 +1.75 19,511 206,616 +1,571 Hover/Click
Dec24 240321 474.75 480.00 473.50 476.75 +2.00 35,483 298,406 +154 Hover/Click
Mar25 240321 488.75 493.50 487.50 490.50 +1.75 8,069 45,206 +3,535 Hover/Click
May25 240321 495.25 500.00 494.50 497.25 +1.50 1,774 6,913 +107 Hover/Click
Jul25 240321 498.00 502.50 497.00 500.00 +1.75 1,190 9,755 +215 Hover/Click
Sep25 240321 487.50 490.00 486.50 489.00 +2.25 84 1,344 +63 Hover/Click
Dec25 240321 488.00 491.75 487.25 490.50 +2.25 1,153 18,393 +462 Hover/Click
Mar26 240321 499.00 500.00 497.25 499.50 +2.00 7 349 +5 Hover/Click
Total Volume and Open Interest 268,210 1,579,292 +12,686  
Wheat(CBOT) Weekly Monthly
May24 240321 546.00 552.50 540.25 546.75 +1.75 52,836 200,222 +2,112 Hover/Click
Jul24 240321 560.50 567.25 555.75 562.00 +1.75 26,795 117,626 +510 Hover/Click
Sep24 240321 576.75 582.50 571.75 577.75 +2.00 11,745 42,428 +1,590 Hover/Click
Dec24 240321 598.00 602.50 592.75 599.00 +2.00 6,928 41,575 +1,064 Hover/Click
Mar25 240321 620.00 620.25 611.25 617.50 +2.25 1,350 7,596 +184 Hover/Click
May25 240321 629.00 631.25 622.25 628.50 +1.75 245 1,951 +61 Hover/Click
Total Volume and Open Interest 100,173 413,269 +5,573  
Wheat(KCBT) Weekly Monthly
May24 240321 581.25 588.00 574.75 581.75 +1.25 25,497 116,710 -142 Hover/Click
Jul24 240321 575.00 580.75 569.00 575.50 +1.75 17,284 86,836 +554 Hover/Click
Sep24 240321 585.25 590.75 579.75 586.25 +2.25 6,705 34,298 +727 Hover/Click
Dec24 240321 606.50 608.50 597.75 604.25 +2.50 2,400 29,732 -22 Hover/Click
Mar25 240321 622.25 623.75 613.00 619.50 +2.25 354 2,426 -12 Hover/Click
May25 240321 622.25 629.50 622.25 628.00 +2.00 29 742 +11 Hover/Click
Jul25 240321 627.75 627.75 619.50 623.75 +1.00 44 358 -7 Hover/Click
Total Volume and Open Interest 52,351 271,144 +1,121  
Wheat(MGE) Weekly Monthly
May24 240321 654.50 663.50 652.25 656.50 +1.50 4,089 40,195 +807 Hover/Click
Jul24 240321 661.00 668.50 658.00 661.50 +0.50 2,052 15,432 -17 Hover/Click
Sep24 240321 667.50 675.00 665.50 668.50 +1.00 774 7,649 +133 Hover/Click
Dec24 240321 685.00 689.25 680.50 683.50 +1.50 257 4,136 +109 Hover/Click
Mar25 240321 700.00 702.25 695.75 697.50 +1.50 1 270 +1 Hover/Click
May25 240321 707.00 707.00 706.25 706.25 +4.50 0 37 +0 Hover/Click
Total Volume and Open Interest 7,173 67,731 +1,033  
Oats(CBOT) Weekly Monthly
May24 240321 354.00 359.00 352.50 353.50 +0.25 657 2,464 +115 Hover/Click
Jul24 240321 356.50 356.50 350.00 350.50 -2.25 79 336 +16 Hover/Click
Sep24 240321 347.75 347.75 347.75 347.75 -5.25 0 10 +0 Hover/Click
Dec24 240321 359.00 359.00 358.50 358.50 unch 2 197 +2 Hover/Click
Total Volume and Open Interest 738 3,011 +133  
Rough Rice(CBOT) Weekly Monthly
May24 240321 17.68 17.68 17.50 17.51 -0.18 383 8,006 -102 Hover/Click
Jul24 240321 17.90 17.90 17.77 17.77 -0.16 22 513 +13 Hover/Click
Sep24 240321 14.57 14.61 14.56 14.61 +0.02 16 2,146 +4 Hover/Click
Nov24 240321 14.65 14.69 14.65 14.69 +0.05 5 58 +1 Hover/Click
Total Volume and Open Interest 426 10,756 -84  
Live Cattle(CME) Weekly Monthly
Apr24 240321 187.550 189.435 187.330 188.380 +0.580 10,587 62,709 -2,451 Hover/Click
Jun24 240321 184.685 186.330 183.785 184.500 -0.285 15,959 122,917 +2,085 Hover/Click
Aug24 240321 183.250 185.050 182.580 183.285 -0.415 6,531 58,164 +1,108 Hover/Click
Oct24 240321 186.285 187.630 185.500 186.185 -0.445 3,303 37,192 +307 Hover/Click
Dec24 240321 190.330 191.485 189.500 190.150 -0.480 2,085 22,395 +307 Hover/Click
Feb25 240321 193.630 194.400 192.580 193.200 -0.430 747 8,893 +123 Hover/Click
Total Volume and Open Interest 39,806 321,255 +1,652  
Feeder Cattle(CME) Weekly Monthly
Mar24 240321 250.580 251.800 249.700 250.880 +0.630 1,225 3,669 -290 Hover/Click
Apr24 240321 254.500 256.700 253.035 254.630 -0.305 3,961 9,073 -690 Hover/Click
May24 240321 258.300 260.600 256.835 258.085 -0.715 4,396 20,263 +780 Hover/Click
Aug24 240321 269.185 270.950 267.550 268.400 -0.875 1,701 11,838 +225 Hover/Click
Sep24 240321 270.085 271.935 268.835 269.550 -1.050 765 3,701 +107 Hover/Click
Oct24 240321 270.435 272.200 269.300 270.025 -1.075 632 3,879 +45 Hover/Click
Nov24 240321 269.500 271.000 268.275 268.980 -1.070 202 2,343 +48 Hover/Click
Total Volume and Open Interest 12,936 56,119 +236  
Lean Hogs(CME) Weekly Monthly
Apr24 240321 85.300 85.630 84.530 84.900 -0.400 9,006 32,362 -1,536 Hover/Click
May24 240321 90.350 91.400 89.700 89.900 -1.080 421 6,099 +29  
Jun24 240321 100.250 100.950 98.800 99.300 -1.330 15,888 88,357 +1,317 Hover/Click
Jul24 240321 103.050 103.300 101.350 101.900 -1.430 5,406 35,932 +257 Hover/Click
Aug24 240321 102.180 102.350 100.850 101.380 -1.000 7,036 34,587 +472 Hover/Click
Oct24 240321 86.280 86.480 85.630 86.250 -0.250 4,904 38,472 +983 Hover/Click
Dec24 240321 77.280 77.580 77.000 77.500 +0.120 2,501 23,460 +384 Hover/Click
Feb25 240321 80.280 80.450 79.880 80.400 +0.120 568 4,556 +110 Hover/Click
Total Volume and Open Interest 45,890 266,136 +2,113  
Class III Milk(CME) Weekly Monthly
Mar24 240321 16.47 16.48 16.41 16.41 -0.02 57 4,000 +6 Hover/Click
Apr24 240321 16.18 16.30 15.71 15.74 -0.43 688 6,321 -56 Hover/Click
May24 240321 16.63 16.66 16.22 16.25 -0.23 257 4,764 +34 Hover/Click
Jun24 240321 17.36 17.43 16.95 16.99 -0.30 237 2,346 +77 Hover/Click
Jul24 240321 18.04 18.04 17.72 17.77 -0.27 76 1,373 +14 Hover/Click
Aug24 240321 18.50 18.51 18.20 18.24 -0.26 34 1,365 +10 Hover/Click
Sep24 240321 18.78 18.83 18.50 18.51 -0.27 98 1,211 +82 Hover/Click
Oct24 240321 18.75 18.75 18.57 18.60 -0.21 95 1,049 +82 Hover/Click
Nov24 240321 18.64 18.64 18.38 18.38 -0.19 5 1,020 +3 Hover/Click
Dec24 240321 18.33 18.33 18.14 18.14 -0.09 21 952 +20 Hover/Click
Jan25 240321 18.15 18.16 18.13 18.13 unch 0 328 +0 Hover/Click
Feb25 240321 18.09 18.12 18.05 18.05 unch 0 244 +0 Hover/Click
Mar25 240321 18.11 18.15 18.05 18.05 unch 0 258 +0 Hover/Click
Total Volume and Open Interest 1,568 25,535 +272  
Cocoa(ICE) Weekly Monthly
May24 240321 8395 8653 8149 8559 +235 23,723 65,584 -2,664 Hover/Click
Jul24 240321 7841 8067 7631 8011 +250 16,136 50,604 +1,605 Hover/Click
Sep24 240321 7069 7301 6972 7219 +213 8,580 31,969 -139 Hover/Click
Dec24 240321 5965 6200 5965 6187 +277 6,832 33,654 +1,077 Hover/Click
Mar25 240321 5415 5595 5407 5573 +175 1,530 15,710 +127 Hover/Click
May25 240321 5205 5335 5205 5315 +142 448 4,667 -19 Hover/Click
Jul25 240321 5121 5182 5121 5182 +134 409 4,271 -134 Hover/Click
Total Volume and Open Interest 57,891 206,921 -247  
Coffee "C"(ICE) Weekly Monthly
May24 240321 183.85 188.40 183.05 185.70 +3.30 14,722 96,228 -767 Hover/Click
Jul24 240321 182.50 187.00 182.10 184.65 +3.25 11,945 58,872 +1,132 Hover/Click
Sep24 240321 182.20 186.40 181.85 184.05 +3.05 7,483 32,209 +688 Hover/Click
Dec24 240321 181.70 185.75 181.40 183.50 +3.00 2,778 20,604 +384 Hover/Click
Mar25 240321 181.50 185.75 181.45 183.55 +3.00 336 7,911 +48 Hover/Click
May25 240321 183.35 185.95 181.90 183.80 +2.90 119 1,765 +26 Hover/Click
Total Volume and Open Interest 37,471 220,122 +1,526  
Orange Juice(ICE) Weekly Monthly
May24 240321 346.50 367.85 346.50 358.40 +10.55 911 5,991 -152 Hover/Click
Jul24 240321 343.40 362.90 342.85 353.85 +10.95 424 1,317 +87 Hover/Click
Sep24 240321 349.90 358.95 349.90 351.25 +10.05 108 598 +30 Hover/Click
Nov24 240321 347.40 355.95 347.40 348.35 +9.90 4 50 +4 Hover/Click
Jan25 240321 343.25 343.25 343.25 343.25 +9.90 3 45 -1 Hover/Click
Mar25 240321 338.65 338.65 338.65 338.65 +9.90 0 1 +0 Hover/Click
Total Volume and Open Interest 1,450 8,003 -32  
Sugar #11(ICE) Weekly Monthly
May24 240321 21.89 22.18 21.82 22.06 +0.29 47,676 283,658 -402 Hover/Click
Jul24 240321 21.55 21.88 21.55 21.78 +0.31 24,912 198,508 +623 Hover/Click
Oct24 240321 21.50 21.82 21.50 21.74 +0.32 18,091 149,083 +1,275 Hover/Click
Mar25 240321 21.61 21.92 21.61 21.85 +0.32 11,130 92,354 +638 Hover/Click
May25 240321 20.82 21.07 20.80 21.00 +0.28 3,405 41,053 +640 Hover/Click
Jul25 240321 20.21 20.50 20.21 20.42 +0.23 2,727 26,456 +228 Hover/Click
Oct25 240321 20.10 20.31 20.09 20.19 +0.19 2,002 24,433 -389 Hover/Click
Mar26 240321 20.11 20.32 20.10 20.16 +0.15 685 10,887 +33 Hover/Click
May26 240321 19.45 19.61 19.38 19.42 +0.11 51 3,753 +0 Hover/Click
Total Volume and Open Interest 110,753 837,131 +2,641  
London Cocoa(LCE) Weekly Monthly
May24 240321 6939 7173 6883 7138 +201 8,061 50,290 -453 Hover/Click
Jul24 240321 6299 6534 6290 6512 +222 9,605 44,235 -669 Hover/Click
Sep24 240321 5774 5969 5769 5914 +158 6,769 44,269 -677 Hover/Click
Dec24 240321 4844 5069 4844 5063 +239 7,214 47,226 -286 Hover/Click
Mar25 240321 4360 4517 4360 4510 +141 5,046 47,584 +1,030 Hover/Click
May25 240321 4144 4287 4143 4287 +127 970 6,835 +342 Hover/Click
Jul25 240321 4129 4154 4086 4154 +123 128 3,540 +56 Hover/Click
Total Volume and Open Interest 37,816 244,955 -646  
London Sugar(LCE) Weekly Monthly
May24 240321 630.00 642.30 630.00 640.00 +11.20 10,663 36,930 -647 Hover/Click
Aug24 240321 612.90 617.50 610.20 615.80 +6.50 5,360 18,097 +735 Hover/Click
Oct24 240321 598.00 602.90 595.60 601.90 +7.70 2,746 10,037 +351 Hover/Click
Dec24 240321 587.40 592.70 586.30 592.50 +7.40 508 6,722 -20 Hover/Click
Mar25 240321 582.00 586.60 579.40 585.40 +6.00 242 8,054 -86 Hover/Click
Total Volume and Open Interest 19,637 83,380 +354  
Cotton(ICE) Weekly Monthly
May24 240321 92.50 93.50 91.84 92.21 +0.03 16,312 116,644 -2,858 Hover/Click
Jul24 240321 92.44 93.50 91.89 92.26 +0.14 8,100 71,489 -516 Hover/Click
Oct24 240321 85.94 86.35 85.76 85.97 -0.02 47 144 +19 Hover/Click
Dec24 240321 83.70 84.23 83.57 83.92 +0.12 4,422 75,830 +1,109 Hover/Click
Mar25 240321 84.38 84.97 84.38 84.93 +0.35 456 6,625 +32 Hover/Click
May25 240321 85.20 85.39 84.76 85.39 +0.45 77 1,451 +44 Hover/Click
Total Volume and Open Interest 29,695 274,254 -2,024  
Crude Oil(NYM) Weekly Monthly
May24 240321 81.48 81.92 80.30 81.07 -0.20 351,161 350,859 -5,772 Hover/Click
Jun24 240321 81.00 81.38 79.91 80.64 -0.14 167,536 221,620 +5,792 Hover/Click
Jul24 240321 80.40 80.73 79.39 80.09 -0.09 91,616 159,922 +9,104 Hover/Click
Aug24 240321 79.72 80.03 78.79 79.45 -0.06 33,001 74,267 +3,316 Hover/Click
Sep24 240321 79.14 79.27 78.12 78.75 -0.04 46,183 105,638 +4,024 Hover/Click
Oct24 240321 78.26 78.54 77.48 78.05 -0.01 13,877 65,101 +2,670 Hover/Click
Nov24 240321 77.72 77.84 76.84 77.38 +0.02 7,775 43,047 -427 Hover/Click
Dec24 240321 76.93 77.16 76.17 76.72 +0.02 61,370 190,277 +2,102 Hover/Click
Jan25 240321 76.46 76.50 75.72 76.10 +0.03 4,772 40,155 +112 Hover/Click
Feb25 240321 75.87 75.87 75.08 75.53 +0.05 2,032 30,668 +367 Hover/Click
Mar25 240321 75.31 75.37 74.58 75.01 +0.05 4,776 35,934 -136 Hover/Click
Apr25 240321 74.79 74.79 74.20 74.53 +0.05 979 22,634 +61 Hover/Click
May25 240321 73.85 74.10 73.79 74.10 +0.05 1,132 12,715 +512 Hover/Click
Jun25 240321 73.92 74.04 73.28 73.70 +0.05 11,474 87,494 +984 Hover/Click
Jul25 240321 73.25 73.25 73.25 73.25 +0.04 388 14,730 +75 Hover/Click
Aug25 240321 72.83 72.83 72.83 72.83 +0.04 436 13,115 -61 Hover/Click
Total Volume and Open Interest 833,155 1,722,535 +8,819  
e-miNY Crude Oil(NYM)
May24 240321 81.475 81.925 80.325 81.075 -0.200 9,557 1,169 -180  
Jun24 240321 81.150 81.350 79.900 80.650 -0.125 568 249 +10  
Jul24 240321 80.600 80.725 79.425 80.100 -0.075 20 56 -4  
Aug24 240321 79.825 80.000 78.800 79.450 -0.050 8 62 +0  
Sep24 240321 79.125 79.250 78.150 78.750 -0.050 4 77 +1  
Oct24 240321 78.000 78.500 77.475 78.050 unch 5 11 +1  
Nov24 240321 77.600 77.775 76.825 77.375 +0.025 9 5 +0  
Dec24 240321 76.950 77.150 76.175 76.725 +0.025 28 144 +1  
Jan25 240321 76.100 76.100 76.100 76.100 +0.025 0 3 +0  
Feb25 240321 75.525 75.525 75.525 75.525 +0.025        
Total Volume and Open Interest 10,199 1,813 -171  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240321 269.32 270.37 263.60 266.88 -2.69 34,084 34,415 -8,130 Hover/Click
May24 240321 267.49 268.55 262.04 265.16 -2.38 70,196 85,177 +720 Hover/Click
Jun24 240321 265.71 266.72 260.70 263.53 -2.17 42,122 49,406 +94 Hover/Click
Jul24 240321 265.33 265.53 260.05 262.68 -1.90 16,607 23,751 +262 Hover/Click
Aug24 240321 264.46 264.80 259.71 262.20 -1.72 6,953 21,836 -479 Hover/Click
Sep24 240321 264.44 264.57 259.72 262.14 -1.63 7,032 18,031 -231 Hover/Click
Oct24 240321 264.30 264.37 259.59 262.05 -1.48 3,070 10,912 +320 Hover/Click
Nov24 240321 262.22 262.72 258.76 261.24 -1.40 3,043 11,168 +508 Hover/Click
Dec24 240321 261.40 261.85 257.14 259.69 -1.34 9,599 24,282 +1,107 Hover/Click
Jan25 240321 260.46 260.49 255.98 258.51 -1.28 835 5,577 -157 Hover/Click
Feb25 240321 256.73 258.75 254.39 256.94 -1.21 342 1,920 +73 Hover/Click
Mar25 240321 254.77 256.49 252.41 254.91 -1.19 445 2,640 -39 Hover/Click
Apr25 240321 252.49 252.50 251.85 252.34 -1.08 389 2,257 -4 Hover/Click
May25 240321 249.60 250.37 249.35 250.37 -0.94 195 947 -6 Hover/Click
Total Volume and Open Interest 195,532 303,721 -5,793  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240321 273.39 274.64 269.92 272.71 -0.61 32,101 49,814 -5,804 Hover/Click
May24 240321 272.04 273.30 268.54 271.22 -0.71 75,306 110,437 +6,990 Hover/Click
Jun24 240321 268.33 269.52 265.02 267.55 -0.59 39,887 61,402 -2,640 Hover/Click
Jul24 240321 263.76 264.76 260.51 262.94 -0.50 15,685 39,471 +998 Hover/Click
Aug24 240321 258.57 258.98 255.01 257.30 -0.48 7,621 23,733 +277 Hover/Click
Sep24 240321 251.49 252.28 248.61 250.74 -0.40 9,032 28,090 +191 Hover/Click
Oct24 240321 229.97 230.00 226.81 229.13 +0.15 2,863 14,509 +241 Hover/Click
Nov24 240321 221.50 222.72 220.79 222.60 +0.23 1,312 13,440 +70 Hover/Click
Dec24 240321 218.23 218.90 215.93 217.81 +0.26 1,643 21,770 -187 Hover/Click
Jan25 240321 214.67 215.16 213.46 215.16 +0.28 145 7,635 +9 Hover/Click
Total Volume and Open Interest 185,760 383,424 +157  
e-miNY RBOB Gasoline(NYM)
Apr24 240321 272.71 272.71 272.71 272.71 -0.61 0 1 +0  
May24 240321 271.22 271.22 271.22 271.22 -0.71        
Jun24 240321 267.55 267.55 267.55 267.55 -0.59        
Jul24 240321 262.94 262.94 262.94 262.94 -0.50        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240321 1.699 1.713 1.651 1.683 -0.016 115,068 60,948 -21,702 Hover/Click
May24 240321 1.839 1.855 1.797 1.831 -0.014 136,826 403,412 -8,074 Hover/Click
Jun24 240321 2.063 2.074 2.019 2.055 -0.019 41,643 97,925 +2,238 Hover/Click
Jul24 240321 2.382 2.386 2.331 2.359 -0.028 33,393 146,315 +1,929 Hover/Click
Aug24 240321 2.464 2.475 2.421 2.449 -0.030 14,312 57,191 +553 Hover/Click
Sep24 240321 2.458 2.469 2.419 2.444 -0.031 16,284 129,120 +1,549 Hover/Click
Oct24 240321 2.584 2.584 2.507 2.531 -0.029 20,328 108,997 -52 Hover/Click
Nov24 240321 2.942 2.944 2.905 2.926 -0.036 6,922 52,117 +1,015 Hover/Click
Dec24 240321 3.455 3.455 3.416 3.428 -0.045 6,056 57,206 +511 Hover/Click
Jan25 240321 3.742 3.747 3.705 3.718 -0.041 9,794 79,132 +648 Hover/Click
Feb25 240321 3.551 3.555 3.524 3.541 -0.034 3,453 35,317 -115 Hover/Click
Mar25 240321 3.194 3.197 3.166 3.183 -0.035 4,391 76,123 +1,096 Hover/Click
Apr25 240321 2.982 2.991 2.962 2.980 -0.034 2,901 59,203 +364 Hover/Click
May25 240321 3.011 3.032 2.995 3.020 -0.027 1,620 22,392 -82 Hover/Click
Jun25 240321 3.173 3.200 3.165 3.190 -0.023 620 9,731 -158 Hover/Click
Jul25 240321 3.340 3.374 3.337 3.367 -0.020 412 17,811 -31 Hover/Click
Total Volume and Open Interest 417,119 1,570,652 -19,851  
Brent Crude Oil(ICE) Weekly Monthly
May24 240321 86.24 86.64 85.06 85.78 -0.17 386,301 292,331 -36,061 Hover/Click
Jun24 240321 85.72 85.99 84.54 85.24 -0.14 422,284 529,472 +41,269 Hover/Click
Jul24 240321 85.05 85.29 83.94 84.60 -0.12 182,946 263,553 -310 Hover/Click
Aug24 240321 84.41 84.56 83.31 83.93 -0.10 101,851 151,103 -1,438 Hover/Click
Sep24 240321 83.68 83.85 82.65 83.25 -0.09 75,591 145,937 -358 Hover/Click
Oct24 240321 83.02 83.15 82.01 82.57 -0.10 30,772 93,780 +54 Hover/Click
Nov24 240321 82.35 82.49 81.41 81.94 -0.08 17,019 65,529 +1,428 Hover/Click
Dec24 240321 81.74 81.88 80.81 81.34 -0.06 87,691 238,445 +4,518 Hover/Click
Jan25 240321 81.11 81.27 80.27 80.76 -0.04 8,173 49,247 +270 Hover/Click
Feb25 240321 80.58 80.68 79.78 80.22 -0.03 7,217 48,707 +1,377 Hover/Click
Mar25 240321 80.09 80.21 79.28 79.73 -0.04 8,531 36,767 +677 Hover/Click
Apr25 240321 79.65 79.71 78.86 79.28 -0.04 981 23,894 +92 Hover/Click
May25 240321 79.17 79.17 78.86 78.86 -0.04 1,104 25,690 +108 Hover/Click
Jun25 240321 78.83 78.93 78.09 78.48 -0.04 12,048 77,678 +1,025 Hover/Click
Total Volume and Open Interest 1,365,036 2,316,767 +12,137  
Gas Oil(ICE) Weekly Monthly
Apr24 240321 832.50 834.25 815.25 821.00 -6.75 106,430 125,293 -17,263 Hover/Click
May24 240321 822.25 823.75 804.75 810.25 -7.75 141,778 170,612 +4,774 Hover/Click
Jun24 240321 812.25 813.50 796.00 801.25 -7.25 94,561 102,188 +1,299 Hover/Click
Jul24 240321 805.75 807.00 790.50 795.75 -6.75 31,130 52,017 +1,260 Hover/Click
Aug24 240321 801.75 803.50 787.25 792.25 -6.25 16,384 47,043 -102 Hover/Click
Sep24 240321 799.25 800.25 785.00 789.75 -5.75 21,393 63,204 +1,195 Hover/Click
Oct24 240321 797.25 798.00 783.50 787.75 -5.75 7,503 38,932 -204 Hover/Click
Nov24 240321 791.00 792.00 778.00 782.00 -5.50 4,290 25,167 +455 Hover/Click
Dec24 240321 782.50 784.00 769.50 774.25 -5.25 24,905 79,933 +150 Hover/Click
Jan25 240321 778.75 778.75 766.00 770.00 -5.25 1,921 19,793 +378 Hover/Click
Total Volume and Open Interest 458,301 797,570 -6,175  
WTI Crude Oil(ICE) Weekly Monthly
May24 240321 81.59 81.92 80.32 81.07 -0.20 54,582 105,379 +5,867 Hover/Click
Jun24 240321 81.07 81.38 79.92 80.64 -0.14 71,479 93,461 -3,170 Hover/Click
Jul24 240321 80.54 80.63 79.41 80.09 -0.09 67,194 46,896 -195 Hover/Click
Aug24 240321 79.86 79.92 78.85 79.45 -0.06 51,639 27,164 +2,965 Hover/Click
Sep24 240321 79.15 79.18 78.21 78.75 -0.04 29,233 45,457 +293 Hover/Click
Oct24 240321 77.93 78.05 77.53 78.05 -0.01 9,934 14,726 -8 Hover/Click
Nov24 240321 77.38 77.38 77.38 77.38 +0.02 2,149 13,890 -34 Hover/Click
Dec24 240321 77.07 77.07 76.24 76.72 +0.02 12,671 88,900 +312 Hover/Click
Jan25 240321 76.10 76.10 76.10 76.10 +0.03 2,084 9,595 +826 Hover/Click
Feb25 240321 75.53 75.53 75.53 75.53 +0.04 449 4,096 -132 Hover/Click
Mar25 240321 75.01 75.01 75.01 75.01 +0.05 483 5,613 -34 Hover/Click
Apr25 240321 74.53 74.53 74.53 74.53 +0.05 33 3,273 +21 Hover/Click
May25 240321 74.10 74.10 74.10 74.10 +0.05 194 3,317 -174 Hover/Click
Jun25 240321 73.70 73.70 73.70 73.70 +0.05 1,387 19,864 -106 Hover/Click
Jul25 240321 73.25 73.25 73.25 73.25 +0.04 3 3,852 +0 Hover/Click
Aug25 240321 72.83 72.83 72.83 72.83 +0.04 0 3,193 +0 Hover/Click
Total Volume and Open Interest 305,574 570,212 +6,949  
US Dollar Index(ICE) Weekly Monthly
Jun24 240321 102.920 103.740 102.830 103.665 +0.620 21,292 24,426 +982 Hover/Click
Sep24 240321 102.555 103.350 102.500 103.315 +0.625 40 379 +4 Hover/Click
Dec24 240321 102.965 102.965 102.965 102.965 +0.625       Hover/Click
Total Volume and Open Interest 21,332 24,805 +986  
Australian Dollar(CME) Weekly Monthly
Jun24 240321 65.98 66.51 65.77 65.85 -0.09 101,886 222,363 +3,252 Hover/Click
Sep24 240321 66.24 66.64 65.94 66.00 -0.09 85 404 +19 Hover/Click
Dec24 240321 66.39 66.74 66.11 66.11 -0.11 0 412 +0 Hover/Click
Total Volume and Open Interest 103,549 224,437 +3,516  
British Pound(CME) Weekly Monthly
Jun24 240321 127.95 128.10 126.56 126.63 -1.23 94,891 191,201 -236 Hover/Click
Sep24 240321 127.92 128.13 126.71 126.71 -1.21 108 2,450 -26 Hover/Click
Dec24 240321 127.98 128.17 126.78 126.78 -1.22 24 1,058 -2 Hover/Click
Total Volume and Open Interest 96,579 197,079 -319  
Canadian Dollar(CME) Weekly Monthly
Jun24 240321 74.22 74.42 73.94 73.99 -0.22 104,812 177,146 -1,247 Hover/Click
Sep24 240321 74.36 74.51 74.04 74.09 -0.22 179 3,179 +69 Hover/Click
Dec24 240321 74.28 74.60 74.13 74.18 -0.23 29 1,091 +24 Hover/Click
Mar25 240321 74.28 74.70 74.26 74.28 -0.23 0 142 +0 Hover/Click
Total Volume and Open Interest 105,507 182,389 -1,260  
Japanese Yen(CME) Weekly Monthly
Jun24 240321 67.03 67.43 66.76 66.80 -0.43 217,481 300,119 +3,262 Hover/Click
Sep24 240321 67.94 68.31 67.67 67.68 -0.45 292 1,236 +24 Hover/Click
Dec24 240321 68.85 69.16 68.53 68.53 -0.47 48 359 +19 Hover/Click
Total Volume and Open Interest 220,256 305,754 +3,254  
Swiss Franc(CME) Weekly Monthly
Jun24 240321 113.85 114.19 112.26 112.42 -1.47 31,992 71,873 +913 Hover/Click
Sep24 240321 114.30 115.25 113.40 113.55 -1.45 8 402 +1 Hover/Click
Dec24 240321 115.40 116.33 114.54 114.66 -1.45 6 91 +0 Hover/Click
Total Volume and Open Interest 32,011 72,456 +911  
EuroFX(CME) Weekly Monthly
Jun24 240321 109.62 109.82 108.94 109.01 -0.54 233,289 651,924 +3,967 Hover/Click
Sep24 240321 110.05 110.23 109.36 109.43 -0.54 357 2,433 -17 Hover/Click
Dec24 240321 110.41 110.67 109.87 109.88 -0.55 121 2,246 -58 Hover/Click
Total Volume and Open Interest 235,008 660,271 +4,089  
Mexican Peso(CME) Weekly Monthly
Jun24 240321 590.88 591.75 587.50 588.75 -2.38 64,920 304,247 +1,180 Hover/Click
Sep24 240321 580.25 583.25 579.88 580.25 -2.50       Hover/Click
Total Volume and Open Interest 64,924 304,385 +1,183  
Brazilian Real(CME) Weekly Monthly
Apr24 240321 201.05 201.95 200.50 201.00 -0.05 15,217 61,478 -534  
May24 240321 201.10 201.30 199.95 200.40 unch 508 317 -17  
Jun24 240321 199.85 199.85 199.85 199.85 unch       Hover/Click
Jul24 240321 199.35 199.35 199.35 199.35 unch        
Total Volume and Open Interest 15,725 61,795 -551  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240321 118~280 119~200 118~190 119~000 +0~060 418,679 1,493,664 +11,540 Hover/Click
Sep24 240321 119~000 119~170 118~220 119~000 +0~040 9 157 +6 Hover/Click
Dec24 240321 119~000 119~000 119~000 119~000 +0~040 2 2 +2 Hover/Click
Total Volume and Open Interest 418,690 1,493,823 +11,548  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240321 110~140 110~265 110~085 110~125 -0~015 1,804,600 4,315,302 +29,596 Hover/Click
Sep24 240321 110~290 111~065 110~225 110~255 -0~035 29 541 +4 Hover/Click
Dec24 240321 111~080 111~080 111~080 111~080 -0~035       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240321 106~314 106~316 106~192 106~220 -0~006 374 230 -27 Hover/Click
Jun24 240321 106~296 107~056 106~254 106~280 -0~020 1,327,307 5,841,498 +2,774 Hover/Click
Sep24 240321 107~066 107~066 107~066 107~066 -0~020       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240321 102~066 102~091 102~056 102~066 -0~011 2 50 -24 Hover/Click
Jun24 240321 102~116 102~143 102~087 102~096 -0~015 931,214 3,719,991 +22,326 Hover/Click
Sep24 240321 102~282 102~282 102~282 102~282 -0~015 0 11 +0 Hover/Click
Total Volume and Open Interest 931,216 3,720,052 +22,302  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240321 95.025 95.090 95.020 95.075 +0.070 67,527 263,517 +3,268  
Sep24 240321 95.310 95.395 95.295 95.360 +0.085 46,764 217,461 +3,805  
Dec24 240321 95.585 95.700 95.575 95.645 +0.090 74,951 304,819 -3,932  
Mar25 240321 95.825 95.960 95.815 95.890 +0.100 50,933 184,574 +366  
Jun25 240321 95.995 96.150 95.995 96.070 +0.100 35,489 159,987 +73  
Sep25 240321 96.140 96.285 96.130 96.200 +0.095 24,993 117,220 -3,546  
Dec25 240321 96.240 96.385 96.235 96.295 +0.085 40,839 148,024 -5,527  
Mar26 240321 96.310 96.455 96.305 96.355 +0.075 17,188 109,622 -117  
Jun26 240321 96.370 96.500 96.355 96.400 +0.065 16,782 77,822 -2  
Sep26 240321 96.420 96.535 96.395 96.435 +0.060 14,683 48,920 +930  
Dec26 240321 96.440 96.560 96.420 96.465 +0.055 14,483 60,650 -1,573  
Mar27 240321 96.470 96.585 96.445 96.490 +0.050 14,269 39,291 -4,245  
Jun27 240321 96.490 96.600 96.465 96.510 +0.050 7,114 31,119 -1,086  
Sep27 240321 96.500 96.610 96.470 96.520 +0.050 7,514 21,952 +1,503  
Dec27 240321 96.495 96.605 96.470 96.520 +0.050 6,620 21,561 -1,410  
Mar28 240321 96.510 96.595 96.470 96.515 +0.045 4,049 10,147 +349  
Jun28 240321 96.500 96.575 96.465 96.510 +0.040 2,046 5,986 -62  
Sep28 240321 96.490 96.560 96.460 96.500 +0.035 1,375 3,492 +236  
Total Volume and Open Interest 474,946 2,011,999 -13,184  
Ultra T-Bond(CBOT)
Mar24 240319 124~26 125~05 124~26 125~04 +0~17 1,071 6,744 -244  
Jun24 240321 126~13 127~11 126~01 126~19 +0~10 325,843 1,587,466 +6,902  
Sep24 240321 127~25 127~25 127~25 127~25 +0~10 0 3 +0  
Total Volume and Open Interest 325,843 1,587,469 +6,902  
Ultra 10-Yr T-Note(CBOT)
Mar24 240319 113~140 113~225 113~125 113~180 +0~095 21 2,766 -93  
Jun24 240321 113~310 114~140 113~245 113~305 -0~005 503,369 2,038,987 +6,876  
Sep24 240321 114~095 114~095 114~095 114~095 -0~005        
Total Volume and Open Interest 503,369 2,038,987 +6,876  
30 Day Federal Funds(CBOT)
Mar24 240321 94.670 94.673 94.670 94.670 unch 23,310 242,712 +1,049  
Apr24 240321 94.670 94.675 94.670 94.670 unch 42,990 487,900 +1,602  
May24 240321 94.705 94.710 94.700 94.705 -0.005 275,573 476,246 +32,808  
Jun24 240321 94.815 94.815 94.795 94.805 -0.005 18,537 80,027 +1,193  
Jul24 240321 94.880 94.890 94.865 94.870 -0.010 153,099 263,517 +15,948  
Aug24 240321 95.005 95.015 94.975 94.985 -0.015 82,888 156,550 +2,669  
Total Volume and Open Interest 696,036 1,919,671 +64,224  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240321 145.66 145.90 145.36 145.50 -0.15 652 12,488 +113 Hover/Click
Sep24 240321 145.50 145.50 145.50 145.50 -0.15       Hover/Click
Dec24 240321 145.50 145.50 145.50 145.50 -0.15       Hover/Click
Total Volume and Open Interest 652 12,488 +113  
Euro-Buxl(EUREX)
Jun24 240321 131.66 133.08 131.38 132.56 +0.36 117,758 230,731 -5,902  
Sep24 240321 133.80 133.80 133.80 133.80 +0.28 1 1 +1  
Dec24 240321 133.92 133.92 133.92 133.92 +0.26        
Total Volume and Open Interest 117,759 230,732 -5,901  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240321 132.03 132.54 131.83 132.26 +0.35 911,529 1,364,800 -35,316 Hover/Click
Sep24 240321 133.08 133.08 133.08 133.08 +0.34 5 67 +2 Hover/Click
Dec24 240321 132.69 132.69 132.69 132.69 +0.32       Hover/Click
Total Volume and Open Interest 911,534 1,364,867 -35,314  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240321 117.75 117.95 117.60 117.79 +0.23 659,151 1,269,908 -19,934 Hover/Click
Sep24 240321 117.24 117.24 117.24 117.24 +0.20 0 2 +0 Hover/Click
Dec24 240321 119.06 119.06 119.06 119.06 +0.18       Hover/Click
Total Volume and Open Interest 659,151 1,269,910 -19,934  
Euro-Schatz(EUREX)
Jun24 240321 105.65 105.72 105.61 105.66 +0.09 612,417 2,214,234 -30,973  
Sep24 240321 106.06 106.06 106.06 106.06 +0.11        
Dec24 240321 105.65 105.65 105.65 105.65 +0.15        
Total Volume and Open Interest 612,417 2,214,234 -30,973  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 711 2,791 -15  
Jun24 240321 96.335 96.340 96.320 96.340 +0.030 736 2,437 -93  
Sep24 240321 96.675 96.685 96.670 96.685 +0.040 533 2,639 +14  
Total Volume and Open Interest 8,608 21,515 +14  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240321 100~05 100~05 99~27 99~27 +0~16 222 26 +0 Hover/Click
Jun24 240321 99~08 99~29 99~00 99~11 +0~09 164,447 606,090 -1,739 Hover/Click
Total Volume and Open Interest 164,669 606,435 -1,739  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240321 96.330 96.345 96.315 96.335 +0.025 175,932 694,429 -5,579  
Sep24 240321 96.670 96.700 96.655 96.680 +0.040 161,832 423,971 -288  
Dec24 240321 96.965 97.000 96.945 96.965 +0.045 203,652 476,923 -6,606  
Total Volume and Open Interest 1,298,693 3,993,157 +21,337  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240321 95.75 95.76 95.72 95.73 -0.03 31,613 314,901 +234  
Sep24 240321 95.88 95.90 95.82 95.84 -0.04 26,307 235,791 +1,681  
Dec24 240321 96.01 96.06 95.95 95.96 -0.05 18,741 223,004 +4,939  
Mar25 240321 96.13 96.18 96.07 96.09 -0.04 15,269 125,261 -913  
Jun25 240321 96.22 96.27 96.17 96.18 -0.04 10,818 104,747 -874  
Sep25 240321 96.28 96.34 96.25 96.25 -0.03 9,116 94,678 +3,398  
Dec25 240321 96.34 96.39 96.30 96.31 -0.03 4,759 84,604 +533  
Mar26 240321 96.35 96.41 96.31 96.32 -0.04 6,010 27,285 +2,302  
Jun26 240321 96.36 96.36 96.31 96.31 -0.04 96 3,188 +0  
Sep26 240321 96.28 96.28 96.28 96.28 -0.04 0 835 +0  
Total Volume and Open Interest 122,729 1,214,694 +11,300  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240321 95.94 95.99 95.89 95.90 -0.04 147,197 1,025,317 +2,446  
Sep24 240321 95.90 95.90 95.90 95.90 -0.04        
Total Volume and Open Interest 147,197 1,025,317 +2,446  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240321 96.38 96.45 96.33 96.34 -0.05 167,429 771,281 +16,535  
Sep24 240321 96.34 96.34 96.34 96.34 -0.05        
Total Volume and Open Interest 167,429 771,281 +16,535  
Gold(CMX) Weekly Monthly
Apr24 240321 2190.2 2225.3 2168.2 2184.7 +23.7 233,572 190,009 -10,378 Hover/Click
Jun24 240321 2212.4 2246.6 2189.7 2206.5 +24.1 54,113 284,437 +11,631 Hover/Click
Aug24 240321 2231.4 2263.1 2210.0 2226.1 +24.2 3,961 33,574 +809 Hover/Click
Oct24 240321 2258.0 2281.2 2229.2 2245.3 +24.2 517 8,217 +59 Hover/Click
Dec24 240321 2276.0 2302.6 2248.3 2264.5 +24.3 1,089 14,828 +328 Hover/Click
Feb25 240321 2302.2 2312.0 2267.0 2283.4 +24.3 132 1,662 +17 Hover/Click
Apr25 240321 2321.2 2321.2 2295.0 2299.8 +24.3 38 739 +0 Hover/Click
Jun25 240321 2317.5 2317.5 2317.3 2317.3 +24.3 3 847 +1 Hover/Click
Aug25 240321 2333.1 2333.1 2333.1 2333.1 +24.3 0 13 +0 Hover/Click
Oct25 240321 2349.0 2349.0 2349.0 2349.0 +24.3 1 14 +1 Hover/Click
Dec25 240321 2372.8 2400.0 2350.0 2363.8 +24.3 2 1,537 +0 Hover/Click
Total Volume and Open Interest 294,101 537,614 +2,567  
Silver(CMX) Weekly Monthly
Mar24 240321 2562.5 2573.5 2484.9 2484.9 -8.4 75 148 +65 Hover/Click
May24 240321 2579.0 2597.5 2482.0 2500.7 -9.7 68,267 120,201 +2,457 Hover/Click
Jul24 240321 2601.5 2620.0 2506.5 2524.8 -9.6 3,524 18,026 +570 Hover/Click
Sep24 240321 2640.0 2645.0 2530.0 2548.1 -9.4 828 10,373 +206 Hover/Click
Dec24 240321 2665.0 2675.0 2561.5 2578.6 -9.5 514 6,530 +109 Hover/Click
Mar25 240321 2608.2 2608.2 2608.2 2608.2 -10.0 7 407 +0 Hover/Click
May25 240321 2627.9 2627.9 2627.9 2627.9 -10.0 0 6 +0 Hover/Click
Total Volume and Open Interest 73,830 156,670 +3,516  
Platinum(NYMEX) Weekly Monthly
Apr24 240321 911.3 922.3 908.6 913.0 +13.6 38,426 32,305 -6,357 Hover/Click
Jul24 240321 921.0 931.6 918.1 922.0 +13.7 14,811 46,412 +5,049 Hover/Click
Oct24 240321 931.4 940.6 928.8 931.9 +14.2 718 4,910 +176 Hover/Click
Jan25 240321 945.0 948.0 938.9 939.7 +13.8 54 1,205 +1 Hover/Click
Total Volume and Open Interest 54,105 85,045 -1,110  
Palladium(NYMEX) Weekly Monthly
Mar24 240321 1013.40 1013.40 1013.40 1013.40 +18.70 1 2 -1 Hover/Click
Jun24 240321 1032.00 1049.50 1003.00 1018.90 +18.70 3,356 18,912 -272 Hover/Click
Sep24 240321 1026.00 1044.50 1021.00 1027.40 +18.70 18 152 +4 Hover/Click
Total Volume and Open Interest 3,378 19,098 -271  
Copper(CMX) Weekly Monthly
Mar24 240321 408.60 408.60 403.10 404.65 +0.80 776 1,533 -147 Hover/Click
May24 240321 409.00 412.80 404.10 405.85 +0.70 97,063 159,607 -996 Hover/Click
Jul24 240321 411.35 415.05 406.75 408.50 +0.90 16,782 56,049 +1,888 Hover/Click
Sep24 240321 413.50 416.50 409.10 410.55 +1.05 7,083 28,621 +719 Hover/Click
Dec24 240321 415.15 418.25 411.00 412.55 +1.25 1,663 16,934 +97 Hover/Click
Total Volume and Open Interest 124,407 271,456 +1,766  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240321 39980 40316 39948 40206 +266 157,550 95,448 +1,696 Hover/Click
Sep24 240321 40377 40683 40363 40578 +277 40 104 +9 Hover/Click
Dec24 240321 40505 40512 40490 40490 +279 1 4 +1 Hover/Click
Mar25 240321 40722 40722 40722 40722 +281 0 1 +0 Hover/Click
Total Volume and Open Interest 157,591 95,557 +1,706  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240315 38931 38998 38691 38691 -222 12,334 13,440 -2,765 Hover/Click
Jun24 240321 39973 40316 39950 40206 +266 87,253 17,360 +1,424 Hover/Click
Sep24 240321 40323 40679 40323 40578 +277 108 265 +50 Hover/Click
Dec24 240321 40490 40502 40490 40490 +279 0 6 +0 Hover/Click
Total Volume and Open Interest 87,361 17,631 +1,474  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240321 5294.75 5322.75 5293.50 5302.50 +15.75 1,404,974 2,087,719 +8,383 Hover/Click
Sep24 240321 5354.25 5380.00 5351.50 5360.50 +16.50 2,868 11,699 +547 Hover/Click
Dec24 240321 5411.50 5434.25 5411.50 5414.75 +17.25 164 3,303 +70 Hover/Click
Mar25 240321 5478.00 5480.50 5466.25 5466.25 +17.75 0 251 +0 Hover/Click
Total Volume and Open Interest 1,408,006 2,103,749 +9,000  
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 240321 5295.00 5324.00 5293.25 5302.50 +15.75 744,334 168,388 +3,259 Hover/Click
Sep24 240321 5353.25 5381.00 5352.25 5360.50 +16.50 2,174 1,793 +256 Hover/Click
Dec24 240321 5417.00 5432.50 5414.75 5414.75 +17.25 31 129 +12 Hover/Click
Total Volume and Open Interest 746,543 170,325 +3,530  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240321 18539.75 18709.00 18526.75 18561.75 +82.00 618,809 249,571 +698 Hover/Click
Sep24 240321 18750.25 18932.50 18750.25 18788.75 +86.50 1,168 1,240 +71 Hover/Click
Dec24 240321 19080.00 19125.00 18984.25 18984.25 +85.75 9 154 +5 Hover/Click
Total Volume and Open Interest 619,986 250,968 +774  
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 240321 18537.00 18708.50 18526.50 18561.75 +82.00 1,326,200 60,377 +4,828 Hover/Click
Sep24 240321 18752.50 18933.00 18749.75 18788.75 +86.50 2,667 1,671 -12 Hover/Click
Total Volume and Open Interest 1,328,908 62,253 +4,844  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240321 3014.90 3053.00 3014.40 3046.40 +33.00 12,180 37,597 +32 Hover/Click
Sep24 240321 3062.90 3062.90 3062.90 3062.90 +34.50       Hover/Click
Dec24 240321 3081.80 3081.80 3081.80 3081.80 +34.60       Hover/Click
Total Volume and Open Interest 12,180 37,597 +32  
Volatility Index(CBOE)
Mar24 240320 13.90 14.17 13.80 14.17 +0.23 72,642 37,422 -12,900  
Apr24 240321 14.50 14.65 14.30 14.46 -0.10 93,345 173,026 -1,373  
May24 240321 15.45 15.65 15.32 15.54 -0.01 42,922 70,282 +865  
Jun24 240321 16.17 16.40 16.05 16.27 +0.02 15,578 38,902 +3,589  
Total Volume and Open Interest 169,985 342,852 -34,512  
S & P 600(CME)
Mar24 240315 1273.50 1273.50 1273.50 1273.50 -7.60 0 199 +0  
Jun24 240321 1342.10 1344.60 1323.30 1342.10 +14.80 0 526 +0  
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240321 2102.20 2132.70 2101.70 2122.80 +24.20 236,470 475,907 +4,629 Hover/Click
Sep24 240321 2124.00 2153.30 2124.00 2144.20 +24.30 139 101 +48 Hover/Click
Dec24 240321 2162.20 2162.20 2162.20 2162.20 +24.50       Hover/Click
Total Volume and Open Interest 236,609 476,008 +4,677  
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 240321 2102.00 2132.60 2101.70 2122.80 +24.20 95,122 12,853 -234 Hover/Click
Sep24 240321 2121.10 2153.00 2121.10 2144.20 +24.30 558 217 +87 Hover/Click
Total Volume and Open Interest 95,682 13,083 -145  
Nikkei 225(CME)
Jun24 240321 40370 40960 40280 40845 +460 8,306 17,380 +104  
Sep24 240321 40370 40930 40365 40905 +450 16 31 +16  
Total Volume and Open Interest 8,322 17,411 +120  
Nikkei 225(SGX) Weekly Monthly
Jun24 240321 40015 40615 39995 40595 +605 23,242 104,805 +771  
Sep24 240321 40550 40550 40550 40550 +610 4 156 +2  
Dec24 240321 40080 40335 40000 40335 +615 2 4,683 +0  
Total Volume and Open Interest 23,253 113,731 +778  
Nikkei 225 Mini(JPX)
Jun24 240321 39565 40620 39450 40580 +980 915,659 231,824 -2,743  
Sep24 240321 39530 40580 39415 40550 +900 10,577 4,668 +175  
Dec24 240321 39330 40345 39185 40310 +980 1,111 3,545 -38  
Total Volume and Open Interest 981,338 327,758 +7,308  
Nikkei 225(JPX)
Jun24 240321 39570 40620 39460 40580 +980 60,017 205,826 -3,121  
Sep24 240321 39490 40570 39430 40550 +900 135 2,679 +18  
Dec24 240321 39510 40310 39510 40310 +980 14 39,535 -1  
Total Volume and Open Interest 60,186 267,307 -2,975  
Nikkei 225(CME) Yen
Jun24 240321 40345 40915 40230 40800 +465 26,510 46,122 +1,311  
Sep24 240321 40420 40845 40230 40765 +460 2 5 +0  
Dec24 240321 41075 41075 41075 41075 +660        
Total Volume and Open Interest 26,512 46,131 +1,311  
Nikkei 225(CME) e-Mini Yen
Mar24 240307 39765 39765 39765 39765 -565 0 1 +0  
Jun24 240321 40800 40800 40800 40800 +465 0 1 +0  
Sep24 240321 40765 40765 40765 40765 +460        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240321 8269.5 8273.5 8161.5 8204.5 +15.5 42,479 178,635 +3,940  
May24 240321 8190.5 8190.5 8133.5 8133.5 +15.5 0 7 +0  
Jun24 240321 8128.5 8128.5 8080.0 8089.0 +15.5 199 2,477 +6  
Sep24 240321 8161.5 8161.5 8161.5 8161.5 +16.0        
Dec24 240321 8200.0 8210.0 8200.0 8210.0 +16.0 0 13 +0  
Mar25 240321 8265.5 8265.5 8265.5 8265.5 +17.0        
Total Volume and Open Interest 42,678 181,132 +3,946  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240321 16578 17010 16538 16858 +278 97,416 131,798 +3,610  
Apr24 240321 16596 17056 16596 16906 +281 5,715 14,629 +2,829  
May24 240321 16896 16896 16896 16896 +279 6 1,085 +6  
Total Volume and Open Interest 104,234 159,283 +6,687  
DAX(EUREX) Weekly Monthly
Jun24 240321 18440.0 18484.0 18328.0 18452.0 +158.0 45,822 69,258 +1,320  
Sep24 240321 18562.0 18629.0 18562.0 18629.0 +157.0 9 14 +5  
Dec24 240321 18787.0 18787.0 18787.0 18787.0 +159.0 0 141 -36  
Total Volume and Open Interest 45,831 69,413 +1,289  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 23,561 9,163 -2,167  
Jun24 240321 18440.0 18484.0 18328.0 18452.0 +158.0 35,302 9,856 +723  
Sep24 240321 18629.0 18629.0 18629.0 18629.0 +157.0 3 5 +3  
Total Volume and Open Interest 35,307 9,867 +728  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 717,391 832,783 -317,416  
Jun24 240321 5003 5022 4977 5011 +52 719,596 2,566,200 +39,113  
Sep24 240321 5042 5051 5018 5051 +53 94 5,910 +56  
Total Volume and Open Interest 719,690 2,597,677 +39,169  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240321 11585 11681 11552 11604 +78 22,331 162,192 -1,099  
Sep24 240321 11637 11637 11637 11637 +74 0 60 -2  
Dec24 240321 11670 11670 11670 11670 +70 8 1,201 +8  
Total Volume and Open Interest 22,339 163,461 -1,093  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240321 7796.00 7934.50 7796.00 7918.50 +153.50 64,014 521,534 -295  
Sep24 240321 7827.00 7943.00 7827.00 7943.00 +154.50 8 99 +1  
Dec24 240321 7972.00 7972.00 7972.00 7972.00 +154.50 420 165 -400  
Total Volume and Open Interest 64,442 521,798 -694  
SPI 200(SFE) Weekly Monthly
Mar24 240321 7698.0 7772.0 7697.0 7772.0 +75.0 40,328 48,967 -63,930  
Jun24 240321 7754.0 7845.0 7750.0 7839.0 +89.0 54,769 267,375 +22,923  
Sep24 240321 7806.0 7806.0 7806.0 7806.0 +89.0 0 1 +0  
Total Volume and Open Interest 95,295 316,729 -41,026  
FTSE MIB(ISE)
Jun24 240321 34015.00 34125.00 33760.00 33817.00 +28.00 16,703 113,274 +570  
Sep24 240321 34190.00 34190.00 33960.00 33984.00 +40.00 7 17 +3  
Dec24 240321 33678.00 33678.00 33678.00 33678.00 +40.00        
Total Volume and Open Interest 16,710 113,291 +573  
KOSPI 200(KFE)
Jun24 240321 371.70 375.75 370.50 375.45 +10.40 242,868 254,163 +1,953  
Sep24 240321 372.10 377.60 372.10 377.25 +10.35 253 11,057 -23  
Dec24 240321 374.00 378.55 374.00 378.55 +10.20 9 15,899 -84  
Total Volume and Open Interest 243,133 283,635 +1,630  
GSCI(CME) Weekly Monthly
Apr24 240321 576.80 579.45 574.05 576.35 -1.85 10 793 +6  
May24 240321 575.60 578.35 575.60 575.60 -1.85        
Jun24 240321 573.10 573.10 573.10 573.10 -6.85        
Total Volume and Open Interest 10 793 +6  
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?

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!