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 +2.50 103,620 341,141 +40 Hover/Click
Jul24 240321 1223.25 1240.00 1218.00 1225.75 +2.50 57,441 201,062 +6,367 Hover/Click
Aug24 240321 1220.00 1235.75 1214.75 1223.00 +3.50 6,155 26,013 +160 Hover/Click
Sep24 240321 1202.25 1218.50 1198.25 1206.25 +3.50 3,819 15,793 +82 Hover/Click
Nov24 240321 1200.00 1216.00 1196.25 1204.25 +4.00 21,558 136,373 -692 Hover/Click
Jan25 240321 1209.00 1224.50 1205.50 1213.25 +3.75 2,950 14,861 +417 Hover/Click
Mar25 240321 1203.00 1218.00 1200.25 1207.00 +2.75 2,823 21,156 +230 Hover/Click
May25 240321 1204.75 1219.75 1202.00 1208.25 +1.75 721 8,335 +26 Hover/Click
Jul25 240321 1215.00 1215.00 1204.75 1213.25 +1.00 671 4,146 +314 Hover/Click
Aug25 240321 1200.75 1206.50 1200.75 1206.50 +1.50 0 20 +0 Hover/Click
Sep25 240321 1179.75 1185.50 1179.75 1185.50 +1.75 0 30 +0 Hover/Click
Nov25 240321 1175.75 1185.00 1165.25 1176.75 +0.50 48 4,254 +5 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 199,811 773,473 +6,952  
Soybean Meal(CBOT) Weekly Monthly
May24 240321 342.50 347.60 338.80 344.30 +1.80 64,879 209,778 -4,234 Hover/Click
Jul24 240321 346.00 350.70 343.00 348.10 +2.00 35,995 126,505 +3,860 Hover/Click
Aug24 240321 346.20 351.00 344.00 349.00 +2.20 9,262 31,482 +31 Hover/Click
Sep24 240321 347.20 351.60 345.00 349.90 +2.10 7,779 21,250 -137 Hover/Click
Oct24 240321 347.20 351.30 345.00 349.60 +1.90 3,870 13,807 +195 Hover/Click
Dec24 240321 350.40 354.50 348.10 352.90 +2.00 9,412 54,764 +962 Hover/Click
Jan25 240321 351.30 354.70 349.50 353.40 +1.90 728 6,421 +332 Hover/Click
Mar25 240321 349.70 353.30 348.10 351.30 +1.30 310 4,087 +45 Hover/Click
May25 240321 349.60 353.10 349.60 350.90 +1.10 14 1,677 +2 Hover/Click
Jul25 240321 352.60 352.80 351.00 352.60 +1.10 19 1,485 -3 Hover/Click
Total Volume and Open Interest 132,286 472,701 +1,059  
Soybean Oil(CBOT) Weekly Monthly
May24 240321 49.10 49.76 48.33 48.79 -0.21 64,615 220,457 -5,244 Hover/Click
Jul24 240321 49.62 50.27 48.92 49.35 -0.17 30,074 157,241 +2,084 Hover/Click
Aug24 240321 49.47 50.14 48.87 49.27 -0.15 5,701 40,438 -190 Hover/Click
Sep24 240321 49.34 49.80 48.67 49.07 -0.12 2,501 25,171 +191 Hover/Click
Oct24 240321 49.00 49.51 48.44 48.82 -0.09 1,672 17,384 +84 Hover/Click
Dec24 240321 49.00 49.54 48.40 48.80 -0.08 9,248 84,676 +1,136 Hover/Click
Jan25 240321 49.47 49.51 48.45 48.83 -0.10 925 8,224 +181 Hover/Click
Mar25 240321 49.03 49.40 48.39 48.74 -0.13 529 6,150 +204 Hover/Click
May25 240321 48.65 48.86 48.45 48.80 -0.15 91 2,251 +26 Hover/Click
Jul25 240321 49.27 49.27 48.48 48.85 -0.15 55 1,643 +26 Hover/Click
Total Volume and Open Interest 115,470 566,531 -1,445  
Canola(WCE) Weekly Monthly
May24 240321 648.5 652.1 636.9 642.9 -5.7 24,817 151,655 -5,585 Hover/Click
Jul24 240321 657.1 660.3 646.2 652.4 -4.8 12,575 92,280 +1,203 Hover/Click
Nov24 240321 663.0 666.3 654.2 660.5 -3.0 5,970 51,700 +1,618 Hover/Click
Jan25 240321 670.5 672.8 662.9 668.3 -2.7 158 4,365 -18 Hover/Click
Mar25 240321 675.1 675.1 665.7 671.3 -3.0 58 396 +58 Hover/Click
May25 240321 668.5 669.9 667.0 669.9 -3.0 0 18 +0 Hover/Click
Total Volume and Open Interest 43,578 300,421 -2,724  
Corn(CBOT) Weekly Monthly
May24 240321 439.00 445.75 437.50 440.75 +1.75 115,115 617,656 +1,005 Hover/Click
Jul24 240321 452.25 458.75 450.75 454.00 +1.75 57,764 366,790 +2,052 Hover/Click
Sep24 240321 461.75 467.25 460.25 463.25 +1.75 20,928 205,045 +1,403 Hover/Click
Dec24 240321 474.75 480.00 473.50 476.75 +2.00 31,457 298,252 +4,272 Hover/Click
Mar25 240321 488.75 493.50 487.50 490.50 +1.75 4,565 41,671 +1,583 Hover/Click
May25 240321 495.25 500.00 494.50 497.25 +1.50 970 6,806 +13 Hover/Click
Jul25 240321 498.00 502.50 497.00 500.00 +1.75 627 9,540 -267 Hover/Click
Sep25 240321 487.50 490.00 486.75 489.00 +2.25 34 1,281 +7 Hover/Click
Dec25 240321 488.00 491.75 487.25 490.50 +2.25 657 17,931 +68 Hover/Click
Mar26 240321 499.00 500.00 497.25 499.50 +2.00 0 344 +0 Hover/Click
Total Volume and Open Interest 232,135 1,566,606 +10,146  
Wheat(CBOT) Weekly Monthly
May24 240321 546.00 552.50 540.25 546.75 +1.75 52,072 198,110 -2,005 Hover/Click
Jul24 240321 560.50 567.25 555.75 562.00 +1.75 26,716 117,116 +437 Hover/Click
Sep24 240321 576.75 582.25 571.75 577.75 +2.00 10,316 40,838 +179 Hover/Click
Dec24 240321 598.00 602.50 592.75 599.00 +2.00 6,950 40,511 +244 Hover/Click
Mar25 240321 620.00 620.25 611.25 617.50 +2.25 626 7,412 +68 Hover/Click
May25 240321 629.00 630.00 622.25 628.50 +1.75 154 1,890 -32 Hover/Click
Total Volume and Open Interest 96,911 407,696 -1,103  
Wheat(KCBT) Weekly Monthly
May24 240321 581.25 588.00 574.75 581.75 +1.25 27,032 116,852 +1,366 Hover/Click
Jul24 240321 575.00 580.75 569.00 575.50 +1.75 18,596 86,282 +2,281 Hover/Click
Sep24 240321 585.25 590.75 579.75 586.25 +2.25 6,711 33,571 +406 Hover/Click
Dec24 240321 606.50 608.25 597.75 604.25 +2.50 5,190 29,754 -720 Hover/Click
Mar25 240321 622.25 622.25 613.25 619.50 +2.25 579 2,438 +82 Hover/Click
May25 240321 622.25 628.00 622.25 628.00 +2.00 34 731 +6 Hover/Click
Jul25 240321 627.75 627.75 623.75 623.75 +1.00 69 365 +43 Hover/Click
Total Volume and Open Interest 58,212 270,023 +3,465  
Wheat(MGE) Weekly Monthly
May24 240321 654.50 663.50 652.25 656.50 +1.50 3,642 39,388 +190 Hover/Click
Jul24 240321 661.00 668.50 658.00 661.50 +0.50 1,151 15,449 +124 Hover/Click
Sep24 240321 667.50 675.00 665.50 668.50 +1.00 345 7,516 +47 Hover/Click
Dec24 240321 685.00 689.25 680.50 683.50 +1.50 244 4,027 +121 Hover/Click
Mar25 240321 700.00 702.25 695.75 697.50 +1.50 16 269 +12 Hover/Click
May25 240321 707.00 707.00 706.25 706.25 +4.50 6 37 +0 Hover/Click
Total Volume and Open Interest 5,404 66,698 +494  
Oats(CBOT) Weekly Monthly
May24 240321 354.00 359.00 352.50 353.50 +0.25 400 2,349 +39 Hover/Click
Jul24 240321 356.50 356.50 350.00 350.50 -2.25 101 320 -5 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 32 195 +19 Hover/Click
Total Volume and Open Interest 533 2,878 +53  
Rough Rice(CBOT) Weekly Monthly
May24 240321 17.68 17.68 17.50 17.51 -0.18 385 8,108 -111 Hover/Click
Jul24 240321 17.90 17.90 17.77 17.77 -0.16 52 500 -9 Hover/Click
Sep24 240321 14.57 14.61 14.56 14.61 +0.02 34 2,142 -2 Hover/Click
Nov24 240321 14.65 14.69 14.65 14.69 +0.05 10 57 +4 Hover/Click
Total Volume and Open Interest 481 10,840 -118  
Live Cattle(CME) Weekly Monthly
Apr24 240321 187.550 189.435 187.330 188.380 +0.580 11,909 65,160 -3,002 Hover/Click
Jun24 240321 184.685 186.330 183.785 184.500 -0.285 18,235 120,832 +2,834 Hover/Click
Aug24 240321 183.250 185.050 182.580 183.285 -0.415 7,213 57,056 +644 Hover/Click
Oct24 240321 186.285 187.630 185.500 186.185 -0.445 4,169 36,885 +403 Hover/Click
Dec24 240321 190.330 191.485 189.500 190.150 -0.480 2,855 22,088 +560 Hover/Click
Feb25 240321 193.750 194.400 192.600 193.200 -0.430 923 8,770 +9 Hover/Click
Total Volume and Open Interest 45,944 319,603 +1,588  
Feeder Cattle(CME) Weekly Monthly
Mar24 240321 250.580 251.800 249.700 250.880 +0.630 856 3,959 -220 Hover/Click
Apr24 240321 254.500 256.700 253.035 254.630 -0.305 3,927 9,763 -344 Hover/Click
May24 240321 258.300 260.600 256.835 258.085 -0.715 4,008 19,483 +484 Hover/Click
Aug24 240321 269.185 270.950 267.550 268.400 -0.875 1,806 11,613 +118 Hover/Click
Sep24 240321 270.130 271.935 268.835 269.550 -1.050 716 3,594 +153 Hover/Click
Oct24 240321 270.525 272.200 269.380 270.025 -1.075 637 3,834 +77 Hover/Click
Nov24 240321 269.500 270.700 268.300 268.980 -1.070 142 2,295 +18 Hover/Click
Total Volume and Open Interest 12,136 55,883 +292  
Lean Hogs(CME) Weekly Monthly
Apr24 240321 85.300 85.630 84.530 84.900 -0.400 16,578 33,898 -3,013 Hover/Click
May24 240321 90.600 91.400 89.700 89.900 -1.080 312 6,070 -13  
Jun24 240321 100.250 100.950 98.800 99.300 -1.330 27,101 87,040 +1,284 Hover/Click
Jul24 240321 103.050 103.300 101.350 101.900 -1.430 8,034 35,675 +231 Hover/Click
Aug24 240321 102.180 102.350 100.850 101.380 -1.000 5,726 34,115 +187 Hover/Click
Oct24 240321 86.280 86.480 85.630 86.250 -0.250 4,187 37,489 +671 Hover/Click
Dec24 240321 77.280 77.580 77.000 77.500 +0.120 2,233 23,076 +400 Hover/Click
Feb25 240321 80.280 80.450 79.880 80.400 +0.120 530 4,446 +57 Hover/Click
Total Volume and Open Interest 65,054 264,023 +130  
Class III Milk(CME) Weekly Monthly
Mar24 240321 16.47 16.48 16.41 16.41 -0.02 128 3,994 -26 Hover/Click
Apr24 240321 16.18 16.30 15.71 15.74 -0.43 814 6,377 -328 Hover/Click
May24 240321 16.63 16.66 16.22 16.25 -0.23 504 4,730 +193 Hover/Click
Jun24 240321 17.36 17.43 16.95 16.99 -0.30 241 2,269 +14 Hover/Click
Jul24 240321 18.04 18.04 17.72 17.77 -0.27 270 1,359 +30 Hover/Click
Aug24 240321 18.50 18.50 18.20 18.24 -0.26 141 1,355 +64 Hover/Click
Sep24 240321 18.78 18.78 18.50 18.51 -0.27 107 1,129 +44 Hover/Click
Oct24 240321 18.75 18.75 18.57 18.60 -0.21 64 967 +37 Hover/Click
Nov24 240321 18.64 18.64 18.38 18.38 -0.19 75 1,017 +52 Hover/Click
Dec24 240321 18.33 18.33 18.14 18.14 -0.09 63 932 +42 Hover/Click
Jan25 240321 18.15 18.16 18.13 18.13 unch 43 328 +23 Hover/Click
Feb25 240321 18.09 18.12 18.05 18.05 unch 20 244 +10 Hover/Click
Mar25 240321 18.11 18.15 18.05 18.05 unch 20 258 +10 Hover/Click
Total Volume and Open Interest 2,490 25,263 +165  
Cocoa(ICE) Weekly Monthly
May24 240321 8395 8653 8149 8559 +235 19,138 68,248 -4,337 Hover/Click
Jul24 240321 7841 8067 7631 8011 +250 11,123 48,999 +1,481 Hover/Click
Sep24 240321 7069 7301 6972 7219 +213 8,009 32,108 -654 Hover/Click
Dec24 240321 5965 6200 5965 6187 +277 5,986 32,577 +205 Hover/Click
Mar25 240321 5415 5595 5407 5573 +175 2,517 15,583 +1,437 Hover/Click
May25 240321 5205 5335 5205 5315 +142 360 4,686 +10 Hover/Click
Jul25 240321 5121 5182 5121 5182 +134 1,281 4,405 +804 Hover/Click
Total Volume and Open Interest 48,581 207,168 -1,043  
Coffee "C"(ICE) Weekly Monthly
May24 240321 183.85 188.40 183.05 185.70 +3.30 21,063 96,995 -938 Hover/Click
Jul24 240321 182.50 187.00 182.10 184.65 +3.25 12,684 57,740 +2,185 Hover/Click
Sep24 240321 182.20 186.40 181.85 184.05 +3.05 5,248 31,521 -15 Hover/Click
Dec24 240321 181.70 185.75 181.40 183.50 +3.00 3,154 20,220 +34 Hover/Click
Mar25 240321 181.50 185.75 181.45 183.55 +3.00 500 7,863 +184 Hover/Click
May25 240321 183.35 185.95 181.90 183.80 +2.90 67 1,739 +13 Hover/Click
Total Volume and Open Interest 42,753 218,596 +1,467  
Orange Juice(ICE) Weekly Monthly
May24 240321 346.50 367.85 346.50 358.40 +10.55 591 6,143 -17 Hover/Click
Jul24 240321 343.40 362.90 342.85 353.85 +10.95 126 1,230 +46 Hover/Click
Sep24 240321 349.90 358.95 349.90 351.25 +10.05 32 568 +9 Hover/Click
Nov24 240321 347.40 355.95 347.40 348.35 +9.90 22 46 +19 Hover/Click
Jan25 240321 343.25 343.25 343.25 343.25 +9.90 0 46 +0 Hover/Click
Mar25 240321 338.65 338.65 338.65 338.65 +9.90 0 1 +0 Hover/Click
Total Volume and Open Interest 771 8,035 +57  
Sugar #11(ICE) Weekly Monthly
May24 240321 21.89 22.18 21.82 22.06 +0.29 49,472 284,060 +306 Hover/Click
Jul24 240321 21.55 21.88 21.55 21.78 +0.31 23,532 197,885 -644 Hover/Click
Oct24 240321 21.50 21.82 21.50 21.74 +0.32 18,235 147,808 +2,664 Hover/Click
Mar25 240321 21.61 21.92 21.61 21.85 +0.32 7,122 91,716 +260 Hover/Click
May25 240321 20.82 21.07 20.80 21.00 +0.28 3,018 40,413 -38 Hover/Click
Jul25 240321 20.21 20.50 20.21 20.42 +0.23 2,724 26,228 -362 Hover/Click
Oct25 240321 20.10 20.31 20.09 20.19 +0.19 2,047 24,822 +44 Hover/Click
Mar26 240321 20.11 20.32 20.10 20.16 +0.15 995 10,854 +180 Hover/Click
Total Volume and Open Interest 107,437 834,490 +2,405  
London Cocoa(LCE) Weekly Monthly
May24 240321 385 619 329 584 +201 6,037 50,743 -488 Hover/Click
Jul24 240321 6299 6534 6290 6512 +222 8,997 44,904 -291 Hover/Click
Sep24 240321 5774 5969 5769 5914 +158 5,685 44,946 -4 Hover/Click
Dec24 240321 4844 5069 4844 5063 +239 4,906 47,512 +171 Hover/Click
Mar25 240321 4360 4517 4360 4510 +141 2,632 46,554 -414 Hover/Click
May25 240321 4144 4287 4143 4287 +127 664 6,493 +12 Hover/Click
Jul25 240321 4129 4154 4086 4154 +123 252 3,484 +76 Hover/Click
Total Volume and Open Interest 29,205 245,601 -933  
London Sugar(LCE) Weekly Monthly
May24 240321 630.00 642.30 630.00 640.00 +11.20 8,363 37,577 -911 Hover/Click
Aug24 240321 612.90 617.50 610.20 615.80 +6.50 3,948 17,362 -48 Hover/Click
Oct24 240321 598.00 602.90 595.60 601.90 +7.70 1,511 9,686 +152 Hover/Click
Dec24 240321 587.40 592.70 586.30 592.50 +7.40 525 6,742 -82 Hover/Click
Mar25 240321 582.00 586.60 579.40 585.40 +6.00 250 8,140 +91 Hover/Click
Total Volume and Open Interest 14,727 83,026 -747  
Cotton(ICE) Weekly Monthly
May24 240321 92.50 93.50 91.84 92.21 +0.03 24,585 119,502 -3,647 Hover/Click
Jul24 240321 92.44 93.50 91.89 92.26 +0.14 13,709 72,005 -614 Hover/Click
Oct24 240321 85.94 86.35 85.76 85.97 -0.02 55 125 +43 Hover/Click
Dec24 240321 83.70 84.23 83.57 83.92 +0.12 7,402 74,721 +1,941 Hover/Click
Mar25 240321 84.38 84.97 84.38 84.93 +0.35 660 6,593 +185 Hover/Click
May25 240321 85.20 85.39 84.76 85.39 +0.45 114 1,407 +61 Hover/Click
Total Volume and Open Interest 46,611 276,278 -2,013  
Crude Oil(NYM) Weekly Monthly
May24 240321 81.48 81.92 80.30 81.07 -0.20 341,700 356,631 +10,195 Hover/Click
Jun24 240321 81.00 81.38 79.91 80.64 -0.14 155,211 215,828 +59 Hover/Click
Jul24 240321 80.40 80.73 79.39 80.09 -0.09 65,898 150,818 +3,463 Hover/Click
Aug24 240321 79.72 80.03 78.79 79.45 -0.06 30,816 70,951 +1,924 Hover/Click
Sep24 240321 79.14 79.27 78.12 78.75 -0.04 39,192 101,614 +142 Hover/Click
Oct24 240321 78.26 78.54 77.48 78.05 -0.01 11,213 62,431 +234 Hover/Click
Nov24 240321 77.72 77.84 76.84 77.38 +0.02 4,761 43,474 +45 Hover/Click
Dec24 240321 76.93 77.16 76.17 76.72 +0.02 62,278 188,175 -1,064 Hover/Click
Jan25 240321 76.46 76.46 75.73 76.10 +0.03 4,102 40,043 -1,017 Hover/Click
Feb25 240321 75.87 75.87 75.08 75.53 +0.05 4,288 30,301 +2,169 Hover/Click
Mar25 240321 75.31 75.36 74.58 75.01 +0.05 10,234 36,070 +1,138 Hover/Click
Apr25 240321 74.79 74.79 74.20 74.53 +0.05 1,162 22,573 +509 Hover/Click
May25 240321 73.85 74.10 73.80 74.10 +0.05 1,047 12,203 +294 Hover/Click
Jun25 240321 73.92 74.04 73.28 73.70 +0.05 16,041 86,510 +2,739 Hover/Click
Jul25 240321 73.25 73.25 73.25 73.25 +0.04 546 14,655 +390 Hover/Click
Aug25 240321 72.83 72.83 72.83 72.83 +0.04 413 13,176 +111 Hover/Click
Total Volume and Open Interest 864,098 1,713,716 -1,253  
e-miNY Crude Oil(NYM)
May24 240321 81.475 81.925 80.325 81.075 -0.200 8,306 1,349 +31  
Jun24 240321 81.150 81.350 79.900 80.650 -0.125 507 239 +4  
Jul24 240321 80.600 80.600 79.625 80.100 -0.075 5 60 +1  
Aug24 240321 79.825 79.950 79.450 79.450 -0.050 2 62 +0  
Sep24 240321 79.125 79.125 78.200 78.750 -0.050 5 76 +1  
Oct24 240321 78.000 78.050 78.000 78.050 unch 1 10 +1  
Nov24 240321 77.600 77.600 77.200 77.375 +0.025 2 5 +0  
Dec24 240321 76.950 77.150 76.225 76.725 +0.025 4 143 -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 8,834 1,984 -1,622  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240321 269.32 270.26 263.60 266.88 -2.69 24,389 42,545 -5,098 Hover/Click
May24 240321 267.31 268.55 262.04 265.16 -2.38 48,706 84,457 +2,147 Hover/Click
Jun24 240321 265.71 266.72 260.70 263.53 -2.17 29,546 49,312 -873 Hover/Click
Jul24 240321 265.33 265.48 260.05 262.68 -1.90 10,790 23,489 +1,219 Hover/Click
Aug24 240321 264.46 264.46 259.73 262.20 -1.72 6,433 22,315 +632 Hover/Click
Sep24 240321 264.44 264.44 259.72 262.14 -1.63 7,136 18,262 -66 Hover/Click
Oct24 240321 264.30 264.30 259.66 262.05 -1.48 3,030 10,592 -120 Hover/Click
Nov24 240321 262.22 262.22 258.79 261.24 -1.40 1,622 10,660 +153 Hover/Click
Dec24 240321 261.40 261.52 257.14 259.69 -1.34 5,447 23,175 +7 Hover/Click
Jan25 240321 260.46 260.46 256.42 258.51 -1.28 719 5,734 +48 Hover/Click
Feb25 240321 256.73 256.94 256.70 256.94 -1.21 341 1,847 +38 Hover/Click
Mar25 240321 254.77 254.91 253.26 254.91 -1.19 441 2,679 +22 Hover/Click
Apr25 240321 252.49 252.50 252.34 252.34 -1.08 306 2,261 +8 Hover/Click
May25 240321 249.60 250.37 249.50 250.37 -0.94 291 953 -18 Hover/Click
Total Volume and Open Interest 140,014 309,514 -1,825  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240321 273.40 274.39 269.92 272.71 -0.61 32,585 55,618 -3,244 Hover/Click
May24 240321 272.03 273.30 268.54 271.22 -0.71 64,469 103,447 +3,281 Hover/Click
Jun24 240321 268.29 269.52 265.02 267.55 -0.59 30,658 64,042 +444 Hover/Click
Jul24 240321 263.76 264.75 260.51 262.94 -0.50 14,326 38,473 -388 Hover/Click
Aug24 240321 258.57 258.57 255.03 257.30 -0.48 8,229 23,456 -259 Hover/Click
Sep24 240321 251.49 251.49 248.72 250.74 -0.40 6,834 27,899 -15 Hover/Click
Oct24 240321 229.97 230.00 226.81 229.13 +0.15 3,169 14,268 +410 Hover/Click
Nov24 240321 221.50 222.65 220.85 222.60 +0.23 1,917 13,370 +244 Hover/Click
Dec24 240321 218.23 218.90 216.00 217.81 +0.26 2,303 21,957 +23 Hover/Click
Jan25 240321 214.67 215.16 213.64 215.16 +0.28 248 7,626 -92 Hover/Click
Total Volume and Open Interest 165,125 383,267 +524  
e-miNY RBOB Gasoline(NYM)
Apr24 240321 272.70 272.71 272.70 272.70 -0.62 0 1 +0  
May24 240321 271.20 271.22 271.20 271.20 -0.73        
Jun24 240321 267.60 267.60 267.55 267.60 -0.54        
Jul24 240321 262.90 262.94 262.90 262.90 -0.54        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240321 1.699 1.713 1.651 1.683 -0.016 128,064 82,650 -23,650 Hover/Click
May24 240321 1.844 1.855 1.797 1.831 -0.014 122,797 411,486 -708 Hover/Click
Jun24 240321 2.067 2.073 2.019 2.055 -0.019 32,347 95,687 +3,375 Hover/Click
Jul24 240321 2.379 2.383 2.331 2.359 -0.028 33,337 144,386 -1,370 Hover/Click
Aug24 240321 2.464 2.472 2.421 2.449 -0.030 15,421 56,638 -634 Hover/Click
Sep24 240321 2.458 2.467 2.419 2.444 -0.031 16,953 127,571 +934 Hover/Click
Oct24 240321 2.551 2.584 2.507 2.531 -0.029 19,305 109,049 +482 Hover/Click
Nov24 240321 2.942 2.942 2.906 2.926 -0.036 9,113 51,102 +1,173 Hover/Click
Dec24 240321 3.455 3.455 3.416 3.428 -0.045 8,256 56,695 -54 Hover/Click
Jan25 240321 3.742 3.745 3.705 3.718 -0.041 9,878 78,484 +882 Hover/Click
Feb25 240321 3.551 3.555 3.524 3.541 -0.034 3,247 35,432 -274 Hover/Click
Mar25 240321 3.194 3.197 3.166 3.183 -0.035 7,293 75,027 +1,344 Hover/Click
Apr25 240321 2.982 2.991 2.962 2.980 -0.034 4,805 58,839 -67 Hover/Click
May25 240321 3.011 3.032 2.995 3.020 -0.027 1,360 22,474 -93 Hover/Click
Jun25 240321 3.173 3.200 3.165 3.190 -0.023 763 9,889 +9 Hover/Click
Jul25 240321 3.340 3.368 3.337 3.367 -0.020 1,006 17,842 -164 Hover/Click
Total Volume and Open Interest 418,912 1,590,503 -18,082  
Brent Crude Oil(ICE) Weekly Monthly
May24 240321 86.24 86.64 85.06 85.78 -0.17 367,418 328,392 -50,510 Hover/Click
Jun24 240321 85.72 85.99 84.54 85.24 -0.14 365,713 488,203 -519 Hover/Click
Jul24 240321 85.05 85.29 83.94 84.60 -0.12 160,281 263,863 -3,495 Hover/Click
Aug24 240321 84.41 84.56 83.31 83.93 -0.10 84,403 152,541 -4,816 Hover/Click
Sep24 240321 83.68 83.85 82.65 83.25 -0.09 78,629 146,295 -881 Hover/Click
Oct24 240321 83.02 83.15 82.01 82.57 -0.10 37,607 93,726 -1,630 Hover/Click
Nov24 240321 82.35 82.49 81.41 81.94 -0.08 17,975 64,101 +246 Hover/Click
Dec24 240321 81.74 81.88 80.81 81.34 -0.06 81,417 233,927 -493 Hover/Click
Jan25 240321 81.11 81.27 80.27 80.76 -0.04 5,760 48,977 -218 Hover/Click
Feb25 240321 80.58 80.68 79.78 80.22 -0.03 4,079 47,330 +1,046 Hover/Click
Mar25 240321 80.09 80.21 79.28 79.73 -0.04 6,658 36,090 +179 Hover/Click
Apr25 240321 79.65 79.71 78.86 79.28 -0.04 1,607 23,802 -69 Hover/Click
May25 240321 79.17 79.17 78.86 78.86 -0.04 1,513 25,582 -427 Hover/Click
Jun25 240321 78.83 78.93 78.09 78.48 -0.04 12,454 76,653 -1,070 Hover/Click
Total Volume and Open Interest 1,254,736 2,304,630 -60,871  
Gas Oil(ICE) Weekly Monthly
Apr24 240321 832.50 834.25 815.25 821.00 -6.75 83,666 142,556 -7,669 Hover/Click
May24 240321 822.25 823.75 804.75 810.25 -7.75 92,607 165,838 +2,905 Hover/Click
Jun24 240321 812.25 813.50 796.00 801.25 -7.25 68,922 100,889 +3,694 Hover/Click
Jul24 240321 805.75 807.00 790.50 795.75 -6.75 19,137 50,757 +132 Hover/Click
Aug24 240321 801.75 803.50 787.25 792.25 -6.25 10,914 47,145 +686 Hover/Click
Sep24 240321 799.25 800.25 785.00 789.75 -5.75 16,851 62,009 -327 Hover/Click
Oct24 240321 797.25 798.00 783.50 787.75 -5.75 4,539 39,136 +237 Hover/Click
Nov24 240321 791.00 792.00 778.00 782.00 -5.50 2,933 24,712 +397 Hover/Click
Dec24 240321 782.50 784.00 769.50 774.25 -5.25 21,737 79,783 -267 Hover/Click
Total Volume and Open Interest 330,173 803,745 +1,576  
WTI Crude Oil(ICE) Weekly Monthly
May24 240321 81.59 81.92 80.32 81.07 -0.20 81,090 99,512 -1,693 Hover/Click
Jun24 240321 81.07 81.38 79.92 80.64 -0.14 104,861 96,631 +2,564 Hover/Click
Jul24 240321 80.54 80.63 79.41 80.09 -0.09 79,462 47,091 +1,952 Hover/Click
Aug24 240321 79.86 79.92 78.85 79.45 -0.06 50,806 24,199 +360 Hover/Click
Sep24 240321 79.15 79.18 78.21 78.75 -0.04 27,972 45,164 +257 Hover/Click
Oct24 240321 77.93 78.05 77.53 78.05 -0.01 8,369 14,734 +201 Hover/Click
Nov24 240321 77.38 77.38 77.38 77.38 +0.02 1,666 13,924 +191 Hover/Click
Dec24 240321 77.07 77.07 76.24 76.72 +0.02 11,854 88,588 -311 Hover/Click
Jan25 240321 76.10 76.10 76.10 76.10 +0.03 778 8,769 -21 Hover/Click
Feb25 240321 75.53 75.53 75.53 75.53 +0.04 481 4,228 +51 Hover/Click
Mar25 240321 75.01 75.01 75.01 75.01 +0.05 893 5,647 -56 Hover/Click
Apr25 240321 74.53 74.53 74.53 74.53 +0.05 385 3,252 -3 Hover/Click
May25 240321 74.10 74.10 74.10 74.10 +0.05 268 3,491 +16 Hover/Click
Jun25 240321 73.70 73.70 73.70 73.70 +0.05 1,437 19,970 +374 Hover/Click
Jul25 240321 73.25 73.25 73.25 73.25 +0.04 121 3,852 +110 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 374,367 563,263 -11,721  
US Dollar Index(ICE) Weekly Monthly
Jun24 240321 102.920 103.740 102.830 103.665 +0.620 12,876 23,444 +893 Hover/Click
Sep24 240321 102.555 103.350 102.500 103.315 +0.625 37 375 +21 Hover/Click
Dec24 240321 102.965 102.965 102.965 102.965 +0.625       Hover/Click
Total Volume and Open Interest 12,913 23,819 +914  
Australian Dollar(CME) Weekly Monthly
Jun24 240321 65.98 66.51 65.77 65.85 -0.09 100,759 219,111 +8,395 Hover/Click
Sep24 240321 66.24 66.62 65.94 66.00 -0.09 82 385 +17 Hover/Click
Dec24 240321 66.39 66.39 66.11 66.11 -0.11 0 412 +0 Hover/Click
Total Volume and Open Interest 101,621 220,921 +8,530  
British Pound(CME) Weekly Monthly
Jun24 240321 127.95 128.10 126.56 126.63 -1.23 92,327 191,437 -2,140 Hover/Click
Sep24 240321 127.92 128.07 126.71 126.71 -1.21 45 2,476 +21 Hover/Click
Dec24 240321 127.98 127.98 126.78 126.78 -1.22 0 1,060 +0 Hover/Click
Total Volume and Open Interest 92,723 197,398 -2,162  
Canadian Dollar(CME) Weekly Monthly
Jun24 240321 74.22 74.42 73.94 73.99 -0.22 136,060 178,393 +8,630 Hover/Click
Sep24 240321 74.36 74.46 74.07 74.09 -0.22 133 3,110 +97 Hover/Click
Dec24 240321 74.28 74.28 74.13 74.18 -0.23 54 1,067 +44 Hover/Click
Mar25 240321 74.28 74.28 74.28 74.28 -0.23 0 142 +0 Hover/Click
Total Volume and Open Interest 137,223 183,649 -38,736  
Japanese Yen(CME) Weekly Monthly
Jun24 240321 67.03 67.43 66.76 66.80 -0.43 246,139 296,857 +29,632 Hover/Click
Sep24 240321 67.94 68.30 67.67 67.68 -0.45 350 1,212 +6 Hover/Click
Dec24 240321 68.85 69.11 68.53 68.53 -0.47 149 340 +28 Hover/Click
Total Volume and Open Interest 250,124 302,500 +30,251  
Swiss Franc(CME) Weekly Monthly
Jun24 240321 113.85 114.19 112.26 112.42 -1.47 25,417 70,960 +1,514 Hover/Click
Sep24 240321 114.30 114.30 113.40 113.55 -1.45 5 401 -1 Hover/Click
Dec24 240321 115.40 115.40 114.60 114.66 -1.45 10 91 +0 Hover/Click
Total Volume and Open Interest 25,437 71,545 +1,510  
EuroFX(CME) Weekly Monthly
Jun24 240321 109.62 109.82 108.94 109.01 -0.54 187,147 647,957 -390 Hover/Click
Sep24 240321 110.05 110.23 109.38 109.43 -0.54 543 2,450 +204 Hover/Click
Dec24 240321 110.41 110.41 109.87 109.88 -0.55 27 2,304 -17 Hover/Click
Total Volume and Open Interest 188,554 656,182 +47  
Mexican Peso(CME) Weekly Monthly
Jun24 240321 590.88 591.75 587.50 588.75 -2.38 71,966 303,067 -1,645 Hover/Click
Sep24 240321 580.25 580.25 580.25 580.25 -2.50       Hover/Click
Total Volume and Open Interest 72,051 303,202 -1,704  
Brazilian Real(CME) Weekly Monthly
Apr24 240321 201.05 201.95 200.50 201.00 -0.05 19,172 62,012 +3,897  
May24 240321 201.10 201.20 199.95 200.40 unch 166 334 +24  
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 19,338 62,346 +3,921  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240321 118~280 119~200 118~190 119~000 +0~060 420,800 1,482,124 -1,615 Hover/Click
Sep24 240321 119~000 119~100 118~230 119~000 +0~040 10 151 -1 Hover/Click
Dec24 240321 119~000 119~000 119~000 119~000 +0~040       Hover/Click
Total Volume and Open Interest 420,810 1,482,275 -12,720  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240321 110~140 110~265 110~085 110~125 -0~015 1,484,543 4,285,706 -3,773 Hover/Click
Sep24 240321 110~290 111~015 110~230 110~255 -0~035 22 537 -5 Hover/Click
Dec24 240321 111~080 111~080 111~080 111~080 -0~035       Hover/Click
Total Volume and Open Interest 1,484,565 4,286,243 -3,854  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240321 106~314 106~316 106~192 106~220 -0~006 130 257 -158 Hover/Click
Jun24 240321 106~296 107~056 106~254 106~280 -0~020 1,041,720 5,838,724 +11,434 Hover/Click
Sep24 240321 107~066 107~066 107~066 107~066 -0~020       Hover/Click
Total Volume and Open Interest 1,041,850 5,838,981 +11,276  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240321 102~066 102~091 102~065 102~066 -0~011 7 74 -30 Hover/Click
Jun24 240321 102~116 102~143 102~087 102~096 -0~015 555,521 3,697,665 +17,300 Hover/Click
Sep24 240321 102~282 102~282 102~282 102~282 -0~015 0 11 +0 Hover/Click
Total Volume and Open Interest 555,528 3,697,750 +17,270  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240321 95.025 95.090 95.020 95.075 +0.070 79,495 260,249 -9,612  
Sep24 240321 95.310 95.395 95.295 95.360 +0.085 53,798 213,656 -614  
Dec24 240321 95.585 95.700 95.575 95.645 +0.090 71,358 308,751 +1,836  
Mar25 240321 95.825 95.960 95.815 95.890 +0.100 43,437 184,208 +8,757  
Jun25 240321 95.995 96.150 95.995 96.070 +0.100 59,004 159,914 +2,692  
Sep25 240321 96.140 96.285 96.130 96.200 +0.095 57,028 120,766 +673  
Dec25 240321 96.240 96.385 96.235 96.295 +0.085 65,095 153,551 -304  
Mar26 240321 96.310 96.455 96.305 96.355 +0.075 36,280 109,739 +12,899  
Jun26 240321 96.370 96.500 96.355 96.400 +0.065 21,110 77,824 +4,055  
Sep26 240321 96.420 96.535 96.395 96.435 +0.060 9,780 47,990 +380  
Dec26 240321 96.440 96.560 96.420 96.465 +0.055 11,509 62,223 +1,129  
Mar27 240321 96.470 96.585 96.445 96.490 +0.050 8,120 43,536 +2,247  
Jun27 240321 96.490 96.600 96.465 96.510 +0.050 4,720 32,205 +710  
Sep27 240321 96.500 96.610 96.470 96.520 +0.050 5,317 20,449 +16  
Dec27 240321 96.495 96.605 96.470 96.520 +0.050 4,090 22,971 -94  
Mar28 240321 96.510 96.595 96.470 96.515 +0.045 2,068 9,798 +188  
Jun28 240321 96.500 96.575 96.465 96.510 +0.040 1,159 6,048 +171  
Sep28 240321 96.490 96.560 96.460 96.500 +0.035 922 3,256 +20  
Total Volume and Open Interest 583,584 2,025,183 -172,482  
Ultra T-Bond(CBOT)
Mar24 240319 124~26 125~05 124~26 125~04 +0~17 1,422 6,988 -1,434  
Jun24 240321 126~13 127~11 126~01 126~19 +0~10 330,196 1,580,564 +5,505  
Sep24 240321 127~25 127~25 127~25 127~25 +0~10 0 3 +0  
Total Volume and Open Interest 330,196 1,580,567 -1,239  
Ultra 10-Yr T-Note(CBOT)
Mar24 240319 113~140 113~225 113~125 113~180 +0~095 12 2,859 -2  
Jun24 240321 113~310 114~140 113~245 113~305 -0~005 462,878 2,032,111 -2,197  
Sep24 240321 114~095 114~095 114~095 114~095 -0~005        
Total Volume and Open Interest 462,878 2,032,111 -4,963  
30 Day Federal Funds(CBOT)
Mar24 240321 94.670 94.673 94.670 94.670 unch 21,114 241,663 +6,437  
Apr24 240321 94.670 94.675 94.670 94.670 unch 21,478 486,298 -8,455  
May24 240321 94.705 94.710 94.700 94.705 -0.005 30,052 443,438 +3,752  
Jun24 240321 94.815 94.815 94.795 94.805 -0.005 6,756 78,834 -1,353  
Jul24 240321 94.880 94.890 94.865 94.870 -0.010 50,919 247,569 +346  
Aug24 240321 95.005 95.015 94.975 94.985 -0.015 34,691 153,881 -4,168  
Total Volume and Open Interest 221,226 1,855,447 -3,776  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240320 145.68 145.71 145.55 145.65 -0.01 2,320 12,175 -150 Hover/Click
Sep24 240320 145.65 145.65 145.65 145.65 -0.01       Hover/Click
Dec24 240320 145.65 145.65 145.65 145.65 -0.01       Hover/Click
Total Volume and Open Interest 2,320 12,175 -150  
Euro-Buxl(EUREX)
Jun24 240320 131.74 132.78 131.16 132.20 +0.26 100,746 222,902 +3,206  
Sep24 240320 133.80 133.80 133.52 133.52 +0.32        
Dec24 240320 133.66 133.66 133.66 133.66 +0.16        
Total Volume and Open Interest 100,746 222,902 +3,206  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240320 131.85 132.24 131.65 131.91 +0.03 853,398 1,330,401 +244 Hover/Click
Sep24 240320 132.74 132.74 132.74 132.74 +0.03 2 62 +2 Hover/Click
Dec24 240320 132.37 132.37 132.37 132.37 -0.02       Hover/Click
Total Volume and Open Interest 853,400 1,330,463 +246  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240320 117.58 117.77 117.49 117.56 -0.02 653,114 1,308,094 -8,091 Hover/Click
Sep24 240320 117.04 117.04 117.04 117.04 -0.03 0 2 -1 Hover/Click
Dec24 240320 118.88 118.88 118.88 118.88 -0.04       Hover/Click
Total Volume and Open Interest 653,114 1,308,096 -8,092  
Euro-Schatz(EUREX)
Jun24 240320 105.59 105.67 105.56 105.57 -0.03 557,007 2,184,445 +19,397  
Sep24 240320 105.94 105.94 105.94 105.94 unch        
Dec24 240320 105.50 105.50 105.50 105.50 -0.00        
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 1,923 2,806 -40  
Jun24 240320 96.320 96.320 96.310 96.310 unch 614 2,564 -80  
Sep24 240320 96.655 96.660 96.635 96.645 -0.005 18,386 2,491 -274  
Total Volume and Open Interest 40,457 20,895 -3,067  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240321 100~05 100~05 99~27 99~27 +0~16 14 26 +0 Hover/Click
Jun24 240321 99~08 99~29 99~00 99~11 +0~09 265,463 607,829 +1,616 Hover/Click
Total Volume and Open Interest 265,477 608,174 +1,616  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240321 96.330 96.345 96.315 96.335 +0.025 163,864 700,008 -5,310  
Sep24 240321 96.670 96.700 96.655 96.680 +0.040 159,086 424,259 -2,015  
Dec24 240321 96.965 97.000 96.945 96.965 +0.045 146,587 483,529 -7,912  
Total Volume and Open Interest 1,059,043 3,971,820 -25,117  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240321 95.75 95.76 95.72 95.73 -0.03 42,827 314,667 -4,385  
Sep24 240321 95.88 95.90 95.82 95.84 -0.04 36,217 234,110 +1,622  
Dec24 240321 96.01 96.06 95.95 95.96 -0.05 37,241 218,065 +1,127  
Mar25 240321 96.13 96.18 96.07 96.09 -0.04 18,706 126,174 +1,678  
Jun25 240321 96.22 96.27 96.17 96.18 -0.04 19,816 105,621 -1,832  
Sep25 240321 96.28 96.34 96.25 96.25 -0.03 11,669 91,280 +2,743  
Dec25 240321 96.34 96.39 96.30 96.31 -0.03 8,837 84,071 +1,140  
Mar26 240321 96.35 96.41 96.31 96.32 -0.04 8,097 24,983 +1,156  
Jun26 240321 96.36 96.36 96.31 96.31 -0.04 135 3,188 +31  
Sep26 240321 96.28 96.28 96.28 96.28 -0.04 21 835 +21  
Total Volume and Open Interest 183,566 1,203,394 +3,301  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240321 95.94 95.99 95.89 95.90 -0.04 121,369 1,022,871 +3,192  
Sep24 240321 95.90 95.90 95.90 95.90 -0.04        
Total Volume and Open Interest 121,369 1,022,871 +3,192  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240321 96.38 96.45 96.33 96.34 -0.05 204,162 754,746 +16,768  
Sep24 240321 96.34 96.34 96.34 96.34 -0.05        
Total Volume and Open Interest 204,162 754,746 +16,768  
Gold(CMX) Weekly Monthly
Apr24 240321 2190.2 2225.3 2168.2 2184.7 +23.7 178,162 200,387 -21,749 Hover/Click
Jun24 240321 2212.4 2246.6 2189.7 2206.5 +24.1 41,984 272,806 +16,147 Hover/Click
Aug24 240321 2231.4 2263.1 2210.0 2226.1 +24.2 2,086 32,765 +320 Hover/Click
Oct24 240321 2258.0 2277.0 2230.5 2245.3 +24.2 801 8,158 +401 Hover/Click
Dec24 240321 2276.0 2302.6 2248.4 2264.5 +24.3 1,164 14,500 +366 Hover/Click
Feb25 240321 2302.2 2311.1 2267.6 2283.4 +24.3 180 1,645 +95 Hover/Click
Apr25 240321 2321.2 2321.2 2295.0 2299.8 +24.3 1 739 +1 Hover/Click
Jun25 240321 2317.5 2317.5 2317.3 2317.3 +24.3 3 846 +2 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 0 13 +0 Hover/Click
Dec25 240321 2372.8 2400.0 2350.0 2363.8 +24.3 3 1,537 +0 Hover/Click
Total Volume and Open Interest 224,755 535,047 -4,373  
Silver(CMX) Weekly Monthly
Mar24 240321 2572.5 2573.5 2484.9 2484.9 -8.4 20 83 -193 Hover/Click
May24 240321 2579.0 2597.5 2482.0 2500.7 -9.7 49,787 117,744 +582 Hover/Click
Jul24 240321 2601.5 2620.0 2506.5 2524.8 -9.6 3,118 17,456 +973 Hover/Click
Sep24 240321 2640.0 2645.0 2530.0 2548.1 -9.4 1,059 10,167 +392 Hover/Click
Dec24 240321 2665.0 2675.0 2561.5 2578.6 -9.5 466 6,421 -52 Hover/Click
Mar25 240321 2608.2 2608.2 2608.2 2608.2 -10.0 28 407 +10 Hover/Click
May25 240321 2627.9 2627.9 2627.9 2627.9 -10.0 0 6 +0 Hover/Click
Total Volume and Open Interest 54,896 153,154 +1,765  
Platinum(NYMEX) Weekly Monthly
Apr24 240321 911.3 922.3 908.6 913.0 +13.6 41,577 38,662 -4,891 Hover/Click
Jul24 240321 921.0 931.6 918.1 922.0 +13.7 16,288 41,363 +5,213 Hover/Click
Oct24 240321 931.4 940.3 930.0 931.9 +14.2 1,880 4,734 +590 Hover/Click
Jan25 240321 945.0 948.0 939.0 939.7 +13.8 504 1,204 -10 Hover/Click
Total Volume and Open Interest 60,410 86,155 +1,022  
Palladium(NYMEX) Weekly Monthly
Mar24 240321 1013.40 1013.40 1013.40 1013.40 +18.70 0 3 +0 Hover/Click
Jun24 240321 1032.00 1049.50 1003.00 1018.90 +18.70 4,440 19,184 -70 Hover/Click
Sep24 240321 1026.00 1044.50 1021.00 1027.40 +18.70 44 148 +8 Hover/Click
Total Volume and Open Interest 4,486 19,369 -62  
Copper(CMX) Weekly Monthly
Mar24 240321 408.60 408.60 403.10 404.65 +0.80 978 1,680 -198 Hover/Click
May24 240321 409.00 412.80 404.10 405.85 +0.70 106,632 160,603 +299 Hover/Click
Jul24 240321 411.35 415.05 406.80 408.50 +0.90 16,723 54,161 -151 Hover/Click
Sep24 240321 413.50 416.50 409.10 410.55 +1.05 8,394 27,902 +401 Hover/Click
Dec24 240321 415.15 418.25 411.00 412.55 +1.25 3,279 16,837 +167 Hover/Click
Total Volume and Open Interest 136,917 269,690 +399  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240321 39980 40316 39948 40206 +266 140,885 93,752 +2,738 Hover/Click
Sep24 240321 40377 40673 40363 40578 +277 43 95 +8 Hover/Click
Dec24 240321 40505 40505 40490 40490 +279 0 3 +0 Hover/Click
Mar25 240321 40722 40722 40722 40722 +281 0 1 +0 Hover/Click
Total Volume and Open Interest 140,928 93,851 +2,746  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240321 5294.75 5322.75 5293.50 5302.50 +15.75 1,440,289 2,079,336 +30,193 Hover/Click
Sep24 240321 5354.25 5380.00 5351.50 5360.50 +16.50 1,307 11,152 +484 Hover/Click
Dec24 240321 5411.50 5434.25 5411.50 5414.75 +17.25 235 3,233 +42 Hover/Click
Mar25 240321 5478.00 5478.00 5466.25 5466.25 +17.75 0 251 +0 Hover/Click
Total Volume and Open Interest 1,441,831 2,094,749 +30,719  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240321 18539.75 18709.00 18526.75 18561.75 +82.00 660,394 248,873 -2,671 Hover/Click
Sep24 240321 18750.25 18932.00 18750.25 18788.75 +86.50 1,059 1,169 +288 Hover/Click
Dec24 240321 19080.00 19125.00 18984.25 18984.25 +85.75 6 149 +0 Hover/Click
Total Volume and Open Interest 661,459 250,194 -2,383  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240321 3014.90 3053.00 3014.40 3046.40 +33.00 9,887 37,565 -277 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 9,887 37,565 -277  
Volatility Index(CBOE)
Mar24 240320 13.90 14.17 13.80 14.17 +0.23 65,267 50,322 -8,139  
Apr24 240321 14.50 14.65 14.30 14.46 -0.10 97,325 174,399 +7,174  
May24 240321 15.45 15.65 15.32 15.54 -0.01 36,763 69,417 +2,239  
Jun24 240321 16.17 16.40 16.05 16.27 +0.02 14,266 35,313 +1,393  
Total Volume and Open Interest 238,811 377,364 -406  
S & P 600(CME)
Mar24 240315 1273.50 1273.50 1273.50 1273.50 -7.60 0 199 +0  
Jun24 240321 1342.10 1342.10 1342.10 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 +24.20 153,285 471,278 -4,704 Hover/Click
Sep24 240321 2124.00 2152.40 2124.00 2144.20 +24.30 37 53 +11 Hover/Click
Dec24 240321 2162.20 2162.20 2162.20 2162.20 +24.50       Hover/Click
Total Volume and Open Interest 153,322 471,331 -4,693  
Nikkei 225(CME)
Jun24 240321 40370 40960 40280 40845 +460 13,179 17,276 -83  
Sep24 240321 40370 40915 40370 40905 +450 21 15 +13  
Total Volume and Open Interest 13,200 17,291 -70  
Nikkei 225(SGX) Weekly Monthly
Jun24 240320 39605 40150 39445 39990 +375 42,922 102,217 -2,810  
Sep24 240320 39550 40080 39495 39940 +375 2 154 -1  
Dec24 240320 39405 39720 39405 39720 +375 0 4,682 +0  
Total Volume and Open Interest 42,961 111,135 -2,797  
Nikkei 225 Mini(JPX)
Jun24 240321 40450 40620 40225 40580 +980 956,286 234,567 -1,675  
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 240321 40450 40620 40230 40580 +980 65,290 208,947 +2,635  
Sep24 240321 40430 40570 40190 40550 +900 147 2,661 +19  
Dec24 240321 40160 40310 40050 40310 +980 12 39,536 +1  
Total Volume and Open Interest 65,464 270,282 +2,655  
Nikkei 225(CME) Yen
Jun24 240321 40345 40915 40230 40800 +465 36,965 44,811 +2,179  
Sep24 240321 40420 40765 40420 40765 +460 8 5 +3  
Dec24 240321 41075 41075 41075 41075 +660        
Total Volume and Open Interest 36,975 44,820 +2,184  
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 40770 40770 40765 40770 +465        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240320 8161.5 8252.0 8145.5 8189.0 -33.5 37,354 180,012 +10,404  
May24 240320 8118.0 8118.0 8118.0 8118.0 -33.5 0 7 +0  
Jun24 240320 8055.5 8147.0 8037.0 8073.5 -34.0 0 2,508 -280  
Sep24 240320 8145.5 8145.5 8145.5 8145.5 -34.0        
Dec24 240320 8194.0 8194.0 8194.0 8194.0 -30.5 0 13 +0  
Mar25 240320 8248.5 8248.5 8248.5 8248.5 -33.5        
Total Volume and Open Interest 37,354 182,540 -20,443  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240321 16578 17010 16538 16858 +278 100,023 128,188 +4,176  
Apr24 240321 16596 17056 16596 16906 +281 6,434 11,800 +4,010  
May24 240321 16896 16896 16896 16896 +279 0 1,079 +0  
Total Volume and Open Interest 107,056 152,596 +8,109  
DAX(EUREX) Weekly Monthly
Jun24 240320 18285.0 18434.0 18232.0 18294.0 +19.0 39,689 66,457 -4,894  
Sep24 240320 18457.0 18486.0 18457.0 18472.0 +19.0 0 9 +0  
Dec24 240320 18628.0 18628.0 18628.0 18628.0 +16.0 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 30,694 11,330 -2,740  
Jun24 240320 18287.0 18434.0 18233.0 18294.0 +19.0 27,253 9,137 -654  
Sep24 240320 18565.0 18598.0 18472.0 18472.0 +19.0 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 1,111,802 1,150,199 -871,547  
Jun24 240320 4952 5004 4937 4959 -4 656,150 2,574,290 -49,590  
Sep24 240320 4996 5000 4993 4998 -4 463 6,263 +461  
Total Volume and Open Interest 657,743 2,606,740 -47,999  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240320 11471 11567 11464 11526 +39 21,562 161,201 -2,742  
Sep24 240320 11563 11563 11563 11563 +39 2 60 -1  
Dec24 240320 11600 11600 11600 11600 +38 0 1,193 +0  
Total Volume and Open Interest 21,564 162,462 -2,743  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240321 7796.00 7934.50 7796.00 7918.50 +153.50 74,015 521,829 -379  
Sep24 240321 7827.00 7943.00 7827.00 7943.00 +154.50 1 98 +1  
Dec24 240321 7972.00 7972.00 7972.00 7972.00 +154.50 0 565 +0  
Total Volume and Open Interest 74,016 522,492 -378  
SPI 200(SFE) Weekly Monthly
Mar24 240321 7698.0 7772.0 7697.0 7772.0 +75.0 275,906 112,897 -129,039  
Jun24 240321 7754.0 7845.0 7750.0 7839.0 +89.0 263,359 244,452 +147,370  
Sep24 240321 7806.0 7806.0 7806.0 7806.0 +89.0 0 1 +0  
Total Volume and Open Interest 539,669 357,755 +18,540  
FTSE MIB(ISE)
Jun24 240321 34015.00 34125.00 33760.00 33817.00 +28.00 12,477 112,704 +1,236  
Sep24 240321 34190.00 34190.00 33960.00 33984.00 +40.00 3 14 +0  
Dec24 240321 33678.00 33678.00 33678.00 33678.00 +40.00        
Total Volume and Open Interest 12,480 112,718 +1,236  
KOSPI 200(KFE)
Jun24 240321 371.70 375.75 370.50 375.45 +10.40 254,826 252,210 +3,075  
Sep24 240321 372.10 377.60 372.10 377.25 +10.35 265 11,080 +66  
Dec24 240321 374.00 378.55 374.00 378.55 +10.20 5 15,983 -1  
Total Volume and Open Interest 255,096 282,005 +3,140  
GSCI(CME) Weekly Monthly
Apr24 240321 576.80 577.35 574.20 576.35 -1.85 6 787 +0  
May24 240321 575.60 575.60 575.60 575.60 -1.85        
Jun24 240321 573.10 573.10 573.10 573.10 -6.85        
Total Volume and Open Interest 6 787 +0  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!