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 Fri March 22, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240322 1211.00 1211.25 1189.25 1192.50 -19.50 161,255 339,774 -1,367 Hover/Click
Jul24 240322 1224.75 1224.75 1202.25 1205.50 -20.25 81,197 200,862 -200 Hover/Click
Aug24 240322 1220.00 1221.00 1200.00 1202.75 -20.25 9,071 25,631 -382 Hover/Click
Sep24 240322 1204.50 1205.00 1184.50 1187.25 -19.00 8,534 16,914 +1,121 Hover/Click
Nov24 240322 1202.75 1203.00 1183.75 1187.00 -17.25 57,460 142,155 +5,782 Hover/Click
Jan25 240322 1210.50 1211.75 1193.50 1196.50 -16.75 6,614 15,330 +469 Hover/Click
Mar25 240322 1205.00 1205.00 1188.00 1190.50 -16.50 6,767 23,661 +2,505 Hover/Click
May25 240322 1204.00 1204.00 1190.75 1192.00 -16.25 2,670 9,009 +674 Hover/Click
Jul25 240322 1213.00 1213.00 1195.75 1196.75 -16.50 659 4,231 +85 Hover/Click
Aug25 240322 1189.75 1189.75 1189.75 1189.75 -16.75 22 40 +20 Hover/Click
Sep25 240322 1168.00 1169.00 1165.75 1169.00 -16.50 7 33 +3 Hover/Click
Nov25 240322 1174.25 1174.25 1159.50 1160.25 -16.50 97 4,282 +28 Hover/Click
Jan26 240322 1169.00 1169.00 1169.00 1169.00 -16.50 0 14 +0 Hover/Click
Mar26 240322 1168.50 1168.50 1168.50 1168.50 -16.25 0 22 +0 Hover/Click
Total Volume and Open Interest 334,354 782,211 +8,738  
Soybean Meal(CBOT) Weekly Monthly
May24 240322 344.50 345.50 337.30 339.10 -5.20 83,371 210,239 +461 Hover/Click
Jul24 240322 348.10 349.20 341.40 343.10 -5.00 41,612 128,928 +2,423 Hover/Click
Aug24 240322 349.40 349.40 342.70 344.40 -4.60 8,005 31,056 -426 Hover/Click
Sep24 240322 350.00 350.00 343.90 345.70 -4.20 6,291 21,624 +374 Hover/Click
Oct24 240322 349.30 349.70 343.90 346.00 -3.60 5,987 13,441 -366 Hover/Click
Dec24 240322 352.60 352.90 347.20 349.30 -3.60 13,449 55,132 +368 Hover/Click
Jan25 240322 353.00 353.00 348.00 350.10 -3.30 1,614 6,510 +89 Hover/Click
Mar25 240322 348.90 349.10 346.50 348.20 -3.10 927 4,141 +54 Hover/Click
May25 240322 347.70 348.00 346.80 347.70 -3.20 162 1,681 +4 Hover/Click
Jul25 240322 349.50 349.90 349.40 349.40 -3.20 105 1,491 +6 Hover/Click
Total Volume and Open Interest 161,593 475,701 +3,000  
Soybean Oil(CBOT) Weekly Monthly
May24 240322 48.79 48.79 47.62 47.64 -1.15 76,720 218,471 -1,986 Hover/Click
Jul24 240322 49.35 49.35 48.19 48.21 -1.14 36,308 158,636 +1,395 Hover/Click
Aug24 240322 49.17 49.24 48.15 48.17 -1.10 7,252 40,685 +247 Hover/Click
Sep24 240322 48.95 48.95 47.97 47.98 -1.09 5,443 25,696 +525 Hover/Click
Oct24 240322 48.74 48.74 47.73 47.74 -1.08 3,918 17,327 -57 Hover/Click
Dec24 240322 48.72 48.74 47.71 47.72 -1.08 14,029 86,097 +1,421 Hover/Click
Jan25 240322 48.44 48.54 47.77 47.78 -1.05 1,103 8,381 +157 Hover/Click
Mar25 240322 48.27 48.54 47.70 47.71 -1.03 821 6,444 +294 Hover/Click
May25 240322 48.36 48.36 47.79 47.79 -1.01 262 2,324 +73 Hover/Click
Jul25 240322 48.18 48.18 47.84 47.84 -1.01 224 1,745 +102 Hover/Click
Total Volume and Open Interest 146,581 568,891 +2,360  
Canola(WCE) Weekly Monthly
May24 240322 642.5 643.7 632.0 634.5 -8.4 36,165 151,258 -397 Hover/Click
Jul24 240322 650.3 652.6 642.1 644.1 -8.3 23,908 93,112 +832 Hover/Click
Nov24 240322 660.0 660.4 650.3 652.2 -8.3 9,002 53,514 +1,814 Hover/Click
Jan25 240322 667.6 667.7 658.8 659.9 -8.4 595 4,463 +98 Hover/Click
Mar25 240322 670.1 670.1 662.5 663.5 -7.8 80 436 +40 Hover/Click
May25 240322 667.9 667.9 661.4 661.4 -8.5 11 29 +11 Hover/Click
Total Volume and Open Interest 69,761 302,819 +2,398  
Corn(CBOT) Weekly Monthly
May24 240322 440.25 441.50 436.00 439.25 -1.50 131,971 618,267 +611 Hover/Click
Jul24 240322 453.25 454.25 448.75 452.00 -2.00 68,933 372,745 +5,955 Hover/Click
Sep24 240322 462.50 463.25 458.50 461.75 -1.50 19,511 206,616 +1,571 Hover/Click
Dec24 240322 475.75 476.50 471.75 475.25 -1.50 35,483 298,406 +154 Hover/Click
Mar25 240322 489.75 490.25 486.00 489.00 -1.50 8,069 45,206 +3,535 Hover/Click
May25 240322 496.00 496.75 492.50 495.75 -1.50 1,774 6,913 +107 Hover/Click
Jul25 240322 499.75 499.75 495.25 498.25 -1.75 1,190 9,755 +215 Hover/Click
Sep25 240322 488.00 488.00 485.50 487.50 -1.50 84 1,344 +63 Hover/Click
Dec25 240322 489.00 489.75 486.50 489.25 -1.25 1,153 18,393 +462 Hover/Click
Mar26 240322 496.25 498.50 496.25 498.50 -1.00 7 349 +5 Hover/Click
Total Volume and Open Interest 268,210 1,579,292 +12,686  
Wheat(CBOT) Weekly Monthly
May24 240322 548.50 559.25 539.50 554.75 +8.00 52,836 200,222 +2,112 Hover/Click
Jul24 240322 563.75 573.50 554.50 569.50 +7.50 26,795 117,626 +510 Hover/Click
Sep24 240322 578.50 588.75 570.50 585.00 +7.25 11,745 42,428 +1,590 Hover/Click
Dec24 240322 600.50 609.50 591.75 606.25 +7.25 6,928 41,575 +1,064 Hover/Click
Mar25 240322 619.00 626.75 610.25 624.75 +7.25 1,350 7,596 +184 Hover/Click
May25 240322 625.25 635.75 623.75 635.75 +7.25 245 1,951 +61 Hover/Click
Total Volume and Open Interest 100,173 413,269 +5,573  
Wheat(KCBT) Weekly Monthly
May24 240322 581.50 592.75 572.50 590.50 +8.75 25,497 116,710 -142 Hover/Click
Jul24 240322 575.50 586.75 567.00 584.75 +9.25 17,284 86,836 +554 Hover/Click
Sep24 240322 586.00 597.25 578.25 595.50 +9.25 6,705 34,298 +727 Hover/Click
Dec24 240322 603.75 615.25 596.00 613.25 +9.00 2,400 29,732 -22 Hover/Click
Mar25 240322 618.25 630.00 612.00 628.50 +9.00 354 2,426 -12 Hover/Click
May25 240322 627.50 636.75 623.50 636.75 +8.75 29 742 +11 Hover/Click
Jul25 240322 623.00 632.00 623.00 632.00 +8.25 44 358 -7 Hover/Click
Total Volume and Open Interest 52,351 271,144 +1,121  
Wheat(MGE) Weekly Monthly
May24 240322 655.75 664.00 651.00 661.00 +4.50 4,089 40,195 +807 Hover/Click
Jul24 240322 662.00 669.25 657.00 665.75 +4.25 2,052 15,432 -17 Hover/Click
Sep24 240322 668.50 676.25 664.00 672.50 +4.00 774 7,649 +133 Hover/Click
Dec24 240322 682.50 690.50 679.75 687.50 +4.00 257 4,136 +109 Hover/Click
Mar25 240322 703.00 704.00 699.25 701.00 +3.50 1 270 +1 Hover/Click
May25 240322 710.00 710.00 708.50 709.00 +2.75 0 37 +0 Hover/Click
Total Volume and Open Interest 7,173 67,731 +1,033  
Oats(CBOT) Weekly Monthly
May24 240322 354.00 358.75 353.25 358.25 +4.75 657 2,464 +115 Hover/Click
Jul24 240322 352.00 355.00 350.50 353.25 +2.75 79 336 +16 Hover/Click
Sep24 240322 350.50 350.50 350.50 350.50 +2.75 0 10 +0 Hover/Click
Dec24 240322 360.00 361.25 360.00 361.25 +2.75 2 197 +2 Hover/Click
Total Volume and Open Interest 738 3,011 +133  
Rough Rice(CBOT) Weekly Monthly
May24 240322 17.53 17.58 17.34 17.34 -0.17 383 8,006 -102 Hover/Click
Jul24 240322 17.81 17.81 17.60 17.60 -0.17 22 513 +13 Hover/Click
Sep24 240322 14.59 14.59 14.53 14.57 -0.05 16 2,146 +4 Hover/Click
Nov24 240322 14.68 14.68 14.68 14.68 -0.02 5 58 +1 Hover/Click
Total Volume and Open Interest 426 10,756 -84  
Live Cattle(CME) Weekly Monthly
Apr24 240322 188.485 188.600 187.150 187.500 -0.880 10,587 62,709 -2,451 Hover/Click
Jun24 240322 184.535 184.650 182.535 182.900 -1.600 15,959 122,917 +2,085 Hover/Click
Aug24 240322 183.185 183.250 181.235 181.500 -1.785 6,531 58,164 +1,108 Hover/Click
Oct24 240322 185.985 186.100 184.130 184.450 -1.735 3,303 37,192 +307 Hover/Click
Dec24 240322 190.000 190.000 188.035 188.485 -1.665 2,085 22,395 +307 Hover/Click
Feb25 240322 193.000 193.050 190.950 191.450 -1.750 747 8,893 +123 Hover/Click
Total Volume and Open Interest 39,806 321,255 +1,652  
Feeder Cattle(CME) Weekly Monthly
Mar24 240322 250.800 251.000 249.830 249.950 -0.930 1,225 3,669 -290 Hover/Click
Apr24 240322 254.685 254.985 250.035 251.500 -3.130 3,961 9,073 -690 Hover/Click
May24 240322 258.085 258.400 252.500 253.785 -4.300 4,396 20,263 +780 Hover/Click
Aug24 240322 268.000 268.300 263.335 264.550 -3.850 1,701 11,838 +225 Hover/Click
Sep24 240322 269.400 269.730 264.900 266.050 -3.500 765 3,701 +107 Hover/Click
Oct24 240322 269.730 269.730 265.800 266.650 -3.375 632 3,879 +45 Hover/Click
Nov24 240322 268.500 268.500 265.000 265.800 -3.180 202 2,343 +48 Hover/Click
Total Volume and Open Interest 12,936 56,119 +236  
Lean Hogs(CME) Weekly Monthly
Apr24 240322 84.930 85.250 84.130 84.580 -0.320 9,006 32,362 -1,536 Hover/Click
May24 240322 89.980 91.050 89.750 90.400 +0.500 421 6,099 +29  
Jun24 240322 99.300 100.350 98.630 99.700 +0.400 15,888 88,357 +1,317 Hover/Click
Jul24 240322 101.900 102.780 101.280 102.080 +0.180 5,406 35,932 +257 Hover/Click
Aug24 240322 101.400 102.050 100.930 101.480 +0.100 7,036 34,587 +472 Hover/Click
Oct24 240322 86.250 86.630 85.900 86.430 +0.180 4,904 38,472 +983 Hover/Click
Dec24 240322 77.500 77.880 77.330 77.750 +0.250 2,501 23,460 +384 Hover/Click
Total Volume and Open Interest 45,890 266,136 +2,113  
Class III Milk(CME) Weekly Monthly
Mar24 240322 16.42 16.42 16.41 16.41 unch 57 4,000 +6 Hover/Click
Apr24 240322 15.76 15.85 15.56 15.57 -0.17 688 6,321 -56 Hover/Click
May24 240322 16.34 16.36 16.15 16.16 -0.09 257 4,764 +34 Hover/Click
Jun24 240322 17.07 17.10 16.86 16.86 -0.13 237 2,346 +77 Hover/Click
Jul24 240322 17.77 17.80 17.65 17.67 -0.10 76 1,373 +14 Hover/Click
Aug24 240322 18.24 18.24 18.10 18.18 -0.06 34 1,365 +10 Hover/Click
Sep24 240322 18.55 18.55 18.50 18.50 -0.01 98 1,211 +82 Hover/Click
Oct24 240322 18.56 18.60 18.56 18.60 unch 95 1,049 +82 Hover/Click
Nov24 240322 18.40 18.40 18.40 18.40 +0.02 5 1,020 +3 Hover/Click
Dec24 240322 18.14 18.14 18.14 18.14 unch 21 952 +20 Hover/Click
Jan25 240322 18.08 18.08 18.08 18.08 -0.05 0 328 +0 Hover/Click
Feb25 240322 18.02 18.02 18.02 18.02 -0.03 0 244 +0 Hover/Click
Mar25 240322 18.05 18.05 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 240322 8573 8960 8465 8939 +380 23,723 65,584 -2,664 Hover/Click
Jul24 240322 8016 8382 7950 8372 +361 16,136 50,604 +1,605 Hover/Click
Sep24 240322 7236 7600 7189 7583 +364 8,580 31,969 -139 Hover/Click
Dec24 240322 6185 6583 6127 6550 +363 6,832 33,654 +1,077 Hover/Click
Mar25 240322 5550 5771 5529 5767 +194 1,530 15,710 +127 Hover/Click
May25 240322 5324 5448 5300 5448 +133 448 4,667 -19 Hover/Click
Jul25 240322 5156 5291 5156 5291 +109 409 4,271 -134 Hover/Click
Total Volume and Open Interest 57,891 206,921 -247  
Coffee "C"(ICE) Weekly Monthly
May24 240322 186.00 188.20 184.55 184.85 -0.85 14,722 96,228 -767 Hover/Click
Jul24 240322 185.00 186.95 183.60 184.00 -0.65 11,945 58,872 +1,132 Hover/Click
Sep24 240322 184.30 186.30 183.15 183.55 -0.50 7,483 32,209 +688 Hover/Click
Dec24 240322 183.55 185.75 182.65 183.15 -0.35 2,778 20,604 +384 Hover/Click
Mar25 240322 183.30 185.60 182.80 183.30 -0.25 336 7,911 +48 Hover/Click
May25 240322 184.20 185.75 183.05 183.80 unch 119 1,765 +26 Hover/Click
Total Volume and Open Interest 37,471 220,122 +1,526  
Orange Juice(ICE) Weekly Monthly
May24 240322 358.55 368.40 357.35 367.70 +9.30 911 5,991 -152 Hover/Click
Jul24 240322 354.50 363.85 353.85 362.65 +8.80 424 1,317 +87 Hover/Click
Sep24 240322 351.25 360.50 351.25 359.75 +8.50 108 598 +30 Hover/Click
Nov24 240322 352.50 357.50 352.50 356.90 +8.55 4 50 +4 Hover/Click
Jan25 240322 351.95 351.95 351.95 351.95 +8.70 3 45 -1 Hover/Click
Mar25 240322 347.35 347.35 347.35 347.35 +8.70 0 1 +0 Hover/Click
Total Volume and Open Interest 1,450 8,003 -32  
Sugar #11(ICE) Weekly Monthly
May24 240322 21.97 22.23 21.75 21.85 -0.21 47,676 283,658 -402 Hover/Click
Jul24 240322 21.70 21.93 21.50 21.60 -0.18 24,912 198,508 +623 Hover/Click
Oct24 240322 21.71 21.86 21.49 21.60 -0.14 18,091 149,083 +1,275 Hover/Click
Mar25 240322 21.77 21.96 21.64 21.77 -0.08 11,130 92,354 +638 Hover/Click
May25 240322 20.91 21.08 20.82 20.97 -0.03 3,405 41,053 +640 Hover/Click
Jul25 240322 20.34 20.48 20.28 20.40 -0.02 2,727 26,456 +228 Hover/Click
Oct25 240322 20.12 20.24 20.06 20.17 -0.02 2,002 24,433 -389 Hover/Click
Mar26 240322 20.10 20.20 20.05 20.15 -0.01 685 10,887 +33 Hover/Click
Total Volume and Open Interest 110,753 837,131 +2,641  
London Cocoa(LCE) Weekly Monthly
May24 240322 573 946 504 907 +323 8,061 50,290 -453 Hover/Click
Jul24 240322 6517 289 6459 264 -6248 9,605 44,235 -669 Hover/Click
Sep24 240322 5916 6239 5892 6232 +318 6,769 44,269 -677 Hover/Click
Dec24 240322 5070 5344 5060 5329 +266 7,214 47,226 -286 Hover/Click
Mar25 240322 4480 4666 4480 4654 +144 5,046 47,584 +1,030 Hover/Click
May25 240322 4288 4425 4274 4418 +131 970 6,835 +342 Hover/Click
Jul25 240322 4154 4297 4154 4289 +135 128 3,540 +56 Hover/Click
Total Volume and Open Interest 37,816 244,955 -646  
London Sugar(LCE) Weekly Monthly
May24 240322 637.50 645.50 635.50 638.90 -1.10 10,663 36,930 -647 Hover/Click
Aug24 240322 613.90 620.40 611.50 612.90 -2.90 5,360 18,097 +735 Hover/Click
Oct24 240322 600.00 605.40 597.90 600.10 -1.80 2,746 10,037 +351 Hover/Click
Dec24 240322 589.80 595.50 588.50 590.60 -1.90 508 6,722 -20 Hover/Click
Mar25 240322 583.20 587.90 582.00 583.40 -2.00 242 8,054 -86 Hover/Click
Total Volume and Open Interest 19,637 83,380 +354  
Cotton(ICE) Weekly Monthly
May24 240322 92.22 92.85 91.42 91.53 -0.68 16,312 116,644 -2,858 Hover/Click
Jul24 240322 92.27 92.91 91.62 91.85 -0.41 8,100 71,489 -516 Hover/Click
Oct24 240322 85.50 85.66 85.50 85.61 -0.36 47 144 +19 Hover/Click
Dec24 240322 83.97 84.08 83.42 83.95 +0.03 4,422 75,830 +1,109 Hover/Click
Mar25 240322 84.95 84.99 84.45 84.90 -0.03 456 6,625 +32 Hover/Click
May25 240322 85.13 85.32 84.96 85.32 -0.07 77 1,451 +44 Hover/Click
Total Volume and Open Interest 29,695 274,254 -2,024  
Crude Oil(NYM) Weekly Monthly
May24 240322 80.84 81.45 80.42 80.63 -0.44 351,161 350,859 -5,772 Hover/Click
Jun24 240322 80.39 80.97 79.98 80.17 -0.47 167,536 221,620 +5,792 Hover/Click
Jul24 240322 79.86 80.38 79.46 79.61 -0.48 91,616 159,922 +9,104 Hover/Click
Aug24 240322 79.23 79.63 78.80 78.95 -0.50 33,001 74,267 +3,316 Hover/Click
Sep24 240322 78.52 78.97 78.07 78.23 -0.52 46,183 105,638 +4,024 Hover/Click
Oct24 240322 77.87 78.22 77.37 77.51 -0.54 13,877 65,101 +2,670 Hover/Click
Nov24 240322 77.12 77.56 76.70 76.83 -0.55 7,775 43,047 -427 Hover/Click
Dec24 240322 76.55 76.92 76.04 76.18 -0.54 61,370 190,277 +2,102 Hover/Click
Jan25 240322 75.71 76.06 75.45 75.57 -0.53 4,772 40,155 +112 Hover/Click
Feb25 240322 75.14 75.55 74.98 75.00 -0.53 2,032 30,668 +367 Hover/Click
Mar25 240322 74.62 75.12 74.41 74.48 -0.53 4,776 35,934 -136 Hover/Click
Apr25 240322 74.58 74.58 73.87 74.02 -0.51 979 22,634 +61 Hover/Click
May25 240322 73.59 73.60 73.59 73.60 -0.50 1,132 12,715 +512 Hover/Click
Jun25 240322 73.57 73.87 73.09 73.20 -0.50 11,474 87,494 +984 Hover/Click
Jul25 240322 72.77 72.77 72.77 72.77 -0.48 388 14,730 +75 Hover/Click
Aug25 240322 72.37 72.37 72.37 72.37 -0.46 436 13,115 -61 Hover/Click
Total Volume and Open Interest 833,155 1,722,535 +8,819  
e-miNY Crude Oil(NYM)
May24 240322 80.850 81.450 80.425 80.625 -0.450 9,557 1,169 -180  
Jun24 240322 80.450 80.875 80.000 80.175 -0.475 568 249 +10  
Jul24 240322 79.800 80.075 79.575 79.600 -0.500 20 56 -4  
Aug24 240322 78.875 78.950 78.825 78.950 -0.500 8 62 +0  
Sep24 240322 78.225 78.225 78.225 78.225 -0.525 4 77 +1  
Oct24 240322 77.500 77.500 77.500 77.500 -0.550 5 11 +1  
Nov24 240322 77.475 77.475 76.825 76.825 -0.550 9 5 +0  
Dec24 240322 76.350 76.875 76.050 76.175 -0.550 28 144 +1  
Jan25 240322 75.575 75.575 75.575 75.575 -0.525 0 3 +0  
Feb25 240322 75.000 75.000 75.000 75.000 -0.525        
Total Volume and Open Interest 10,199 1,813 -171  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240322 266.30 269.04 264.71 265.34 -1.54 34,084 34,415 -8,130 Hover/Click
May24 240322 264.23 267.08 263.16 263.85 -1.31 70,196 85,177 +720 Hover/Click
Jun24 240322 262.54 264.97 261.28 261.87 -1.66 42,122 49,406 +94 Hover/Click
Jul24 240322 262.06 263.82 260.30 260.82 -1.86 16,607 23,751 +262 Hover/Click
Aug24 240322 261.01 263.10 259.81 260.32 -1.88 6,953 21,836 -479 Hover/Click
Sep24 240322 261.67 262.86 259.74 260.30 -1.84 7,032 18,031 -231 Hover/Click
Oct24 240322 260.66 262.60 259.60 260.15 -1.90 3,070 10,912 +320 Hover/Click
Nov24 240322 260.69 261.72 258.68 259.29 -1.95 3,043 11,168 +508 Hover/Click
Dec24 240322 258.38 260.07 257.05 257.67 -2.02 9,599 24,282 +1,107 Hover/Click
Jan25 240322 256.79 258.97 255.89 256.43 -2.08 835 5,577 -157 Hover/Click
Feb25 240322 256.30 256.40 254.81 254.83 -2.11 342 1,920 +73 Hover/Click
Mar25 240322 253.92 254.31 252.50 252.73 -2.18 445 2,640 -39 Hover/Click
Apr25 240322 252.00 252.00 250.13 250.13 -2.21 389 2,257 -4 Hover/Click
May25 240322 249.01 249.15 248.27 248.27 -2.10 195 947 -6 Hover/Click
Total Volume and Open Interest 195,532 303,721 -5,793  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240322 272.03 274.73 270.52 273.98 +1.27 32,101 49,814 -5,804 Hover/Click
May24 240322 270.47 273.17 268.96 271.70 +0.48 75,306 110,437 +6,990 Hover/Click
Jun24 240322 266.78 269.28 265.41 267.62 +0.07 39,887 61,402 -2,640 Hover/Click
Jul24 240322 262.36 264.49 260.85 262.75 -0.19 15,685 39,471 +998 Hover/Click
Aug24 240322 255.71 258.62 255.64 256.85 -0.45 7,621 23,733 +277 Hover/Click
Sep24 240322 249.15 251.90 249.15 250.14 -0.60 9,032 28,090 +191 Hover/Click
Oct24 240322 227.19 229.68 226.93 228.33 -0.80 2,863 14,509 +241 Hover/Click
Nov24 240322 222.00 223.04 220.55 221.43 -1.17 1,312 13,440 +70 Hover/Click
Dec24 240322 216.80 218.44 214.73 216.34 -1.47 1,643 21,770 -187 Hover/Click
Jan25 240322 214.33 214.88 212.48 213.48 -1.68 145 7,635 +9 Hover/Click
Total Volume and Open Interest 185,760 383,424 +157  
e-miNY RBOB Gasoline(NYM)
Apr24 240322 274.00 274.00 274.00 274.00 +1.29 0 1 +0  
May24 240322 271.70 271.70 271.70 271.70 +0.48        
Jun24 240322 267.60 267.62 267.60 267.60 +0.05        
Jul24 240322 262.80 262.80 262.75 262.80 -0.14        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240322 1.696 1.712 1.647 1.659 -0.024 115,068 60,948 -21,702 Hover/Click
May24 240322 1.842 1.859 1.791 1.812 -0.019 136,826 403,412 -8,074 Hover/Click
Jun24 240322 2.067 2.081 2.019 2.032 -0.023 41,643 97,925 +2,238 Hover/Click
Jul24 240322 2.365 2.380 2.321 2.337 -0.022 33,393 146,315 +1,929 Hover/Click
Aug24 240322 2.459 2.461 2.417 2.433 -0.016 14,312 57,191 +553 Hover/Click
Sep24 240322 2.455 2.466 2.415 2.433 -0.011 16,284 129,120 +1,549 Hover/Click
Oct24 240322 2.543 2.551 2.505 2.526 -0.005 20,328 108,997 -52 Hover/Click
Nov24 240322 2.933 2.935 2.894 2.914 -0.012 6,922 52,117 +1,015 Hover/Click
Dec24 240322 3.432 3.433 3.387 3.406 -0.022 6,056 57,206 +511 Hover/Click
Jan25 240322 3.725 3.726 3.679 3.695 -0.023 9,794 79,132 +648 Hover/Click
Feb25 240322 3.525 3.541 3.503 3.519 -0.022 3,453 35,317 -115 Hover/Click
Mar25 240322 3.167 3.179 3.150 3.164 -0.019 4,391 76,123 +1,096 Hover/Click
Apr25 240322 2.966 2.975 2.949 2.966 -0.014 2,901 59,203 +364 Hover/Click
May25 240322 3.003 3.014 2.989 3.010 -0.010 1,620 22,392 -82 Hover/Click
Jun25 240322 3.177 3.186 3.161 3.181 -0.009 620 9,731 -158 Hover/Click
Jul25 240322 3.357 3.366 3.339 3.358 -0.009 412 17,811 -31 Hover/Click
Total Volume and Open Interest 417,119 1,570,652 -19,851  
Brent Crude Oil(ICE) Weekly Monthly
May24 240322 85.66 86.15 85.11 85.43 -0.35 386,301 292,331 -36,061 Hover/Click
Jun24 240322 85.12 85.58 84.58 84.83 -0.41 422,284 529,472 +41,269 Hover/Click
Jul24 240322 84.50 84.90 83.98 84.15 -0.45 182,946 263,553 -310 Hover/Click
Aug24 240322 83.84 84.21 83.31 83.46 -0.47 101,851 151,103 -1,438 Hover/Click
Sep24 240322 83.17 83.51 82.62 82.77 -0.48 75,591 145,937 -358 Hover/Click
Oct24 240322 82.50 82.81 81.94 82.09 -0.48 30,772 93,780 +54 Hover/Click
Nov24 240322 81.87 82.16 81.31 81.45 -0.49 17,019 65,529 +1,428 Hover/Click
Dec24 240322 81.27 81.57 80.70 80.85 -0.49 87,691 238,445 +4,518 Hover/Click
Jan25 240322 80.63 80.97 80.14 80.27 -0.49 8,173 49,247 +270 Hover/Click
Feb25 240322 79.91 80.42 79.65 79.73 -0.49 7,217 48,707 +1,377 Hover/Click
Mar25 240322 79.61 79.93 79.13 79.25 -0.48 8,531 36,767 +677 Hover/Click
Apr25 240322 78.99 79.31 78.74 78.81 -0.47 981 23,894 +92 Hover/Click
May25 240322 78.39 78.39 78.39 78.39 -0.47 1,104 25,690 +108 Hover/Click
Jun25 240322 78.35 78.67 77.89 78.01 -0.47 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 240322 824.50 831.75 821.00 823.75 +2.75 106,430 125,293 -17,263 Hover/Click
May24 240322 812.75 819.00 807.75 810.75 +0.50 141,778 170,612 +4,774 Hover/Click
Jun24 240322 803.50 809.00 798.00 801.25 unch 94,561 102,188 +1,299 Hover/Click
Jul24 240322 798.00 802.75 792.25 795.50 -0.25 31,130 52,017 +1,260 Hover/Click
Aug24 240322 794.25 798.75 788.75 791.75 -0.50 16,384 47,043 -102 Hover/Click
Sep24 240322 791.50 796.00 786.25 789.25 -0.50 21,393 63,204 +1,195 Hover/Click
Oct24 240322 787.25 794.00 784.00 787.00 -0.75 7,503 38,932 -204 Hover/Click
Nov24 240322 781.75 788.00 777.75 781.00 -1.00 4,290 25,167 +455 Hover/Click
Dec24 240322 775.75 780.00 769.50 772.75 -1.50 24,905 79,933 +150 Hover/Click
Total Volume and Open Interest 458,301 797,570 -6,175  
WTI Crude Oil(ICE) Weekly Monthly
May24 240322 80.96 81.44 80.40 80.63 -0.44 54,582 105,379 +5,867 Hover/Click
Jun24 240322 80.52 80.98 79.99 80.17 -0.47 71,479 93,461 -3,170 Hover/Click
Jul24 240322 79.83 80.27 79.46 79.61 -0.48 67,194 46,896 -195 Hover/Click
Aug24 240322 78.97 79.50 78.83 78.95 -0.50 51,639 27,164 +2,965 Hover/Click
Sep24 240322 78.69 78.69 78.13 78.23 -0.52 29,233 45,457 +293 Hover/Click
Oct24 240322 77.86 77.92 77.47 77.51 -0.54 9,934 14,726 -8 Hover/Click
Nov24 240322 77.19 77.19 76.83 76.83 -0.55 2,149 13,890 -34 Hover/Click
Dec24 240322 76.16 76.60 76.15 76.18 -0.54 12,671 88,900 +312 Hover/Click
Jan25 240322 75.57 75.57 75.57 75.57 -0.53 2,084 9,595 +826 Hover/Click
Feb25 240322 75.00 75.00 75.00 75.00 -0.53 449 4,096 -132 Hover/Click
Mar25 240322 74.49 74.49 74.49 74.49 -0.52 483 5,613 -34 Hover/Click
Apr25 240322 74.02 74.02 74.02 74.02 -0.51 33 3,273 +21 Hover/Click
May25 240322 73.60 73.60 73.60 73.60 -0.50 194 3,317 -174 Hover/Click
Jun25 240322 73.24 73.24 73.20 73.20 -0.50 1,387 19,864 -106 Hover/Click
Jul25 240322 72.77 72.77 72.77 72.77 -0.48 3 3,852 +0 Hover/Click
Aug25 240322 72.37 72.37 72.37 72.37 -0.46 0 3,193 +0 Hover/Click
Total Volume and Open Interest 305,574 570,212 +6,949  
US Dollar Index(ICE) Weekly Monthly
Jun24 240322 103.665 104.200 103.605 104.177 +0.512 21,292 24,426 +982 Hover/Click
Sep24 240322 103.295 103.823 103.295 103.823 +0.507 40 379 +4 Hover/Click
Dec24 240322 103.473 103.473 103.473 103.473 +0.508       Hover/Click
Total Volume and Open Interest 21,332 24,805 +986  
Australian Dollar(CME) Weekly Monthly
Jun24 240322 65.86 65.93 65.26 65.31 -0.54 101,886 222,363 +3,252 Hover/Click
Sep24 240322 66.06 66.06 65.43 65.45 -0.55 85 404 +19 Hover/Click
Dec24 240322 65.60 65.64 65.56 65.56 -0.55 0 412 +0 Hover/Click
Total Volume and Open Interest 103,549 224,437 +3,516  
British Pound(CME) Weekly Monthly
Jun24 240322 126.62 126.81 125.81 125.96 -0.67 94,891 191,201 -236 Hover/Click
Sep24 240322 126.86 126.86 125.98 126.04 -0.67 108 2,450 -26 Hover/Click
Dec24 240322 126.20 126.20 126.11 126.11 -0.67 24 1,058 -2 Hover/Click
Total Volume and Open Interest 96,579 197,079 -319  
Canadian Dollar(CME) Weekly Monthly
Jun24 240322 74.01 74.06 73.54 73.56 -0.43 104,812 177,146 -1,247 Hover/Click
Sep24 240322 74.14 74.14 73.66 73.66 -0.43 179 3,179 +69 Hover/Click
Dec24 240322 73.98 73.98 73.76 73.76 -0.42 29 1,091 +24 Hover/Click
Mar25 240322 73.85 73.85 73.85 73.85 -0.43 0 142 +0 Hover/Click
Total Volume and Open Interest 105,507 182,389 -1,260  
Japanese Yen(CME) Weekly Monthly
Jun24 240322 66.84 67.09 66.71 66.89 +0.09 217,481 300,119 +3,262 Hover/Click
Sep24 240322 67.69 67.95 67.60 67.77 +0.09 292 1,236 +24 Hover/Click
Dec24 240322 68.54 68.75 68.46 68.60 +0.07 48 359 +19 Hover/Click
Total Volume and Open Interest 220,256 305,754 +3,254  
Swiss Franc(CME) Weekly Monthly
Jun24 240322 112.50 112.59 111.91 112.32 -0.10 31,992 71,873 +913 Hover/Click
Sep24 240322 113.30 113.52 113.10 113.44 -0.11 8 402 +1 Hover/Click
Dec24 240322 114.50 114.55 114.20 114.55 -0.11 6 91 +0 Hover/Click
Total Volume and Open Interest 32,011 72,456 +911  
EuroFX(CME) Weekly Monthly
Jun24 240322 109.02 109.06 108.40 108.42 -0.59 233,289 651,924 +3,967 Hover/Click
Sep24 240322 109.30 109.31 108.84 108.84 -0.59 357 2,433 -17 Hover/Click
Dec24 240322 109.63 109.63 109.29 109.29 -0.59 121 2,246 -58 Hover/Click
Total Volume and Open Interest 235,008 660,271 +4,089  
Mexican Peso(CME) Weekly Monthly
Jun24 240322 589.25 590.88 586.38 588.38 -0.38 64,920 304,247 +1,180 Hover/Click
Sep24 240322 580.25 580.25 580.25 580.25 unch       Hover/Click
Total Volume and Open Interest 64,924 304,385 +1,183  
Brazilian Real(CME) Weekly Monthly
Apr24 240322 201.00 201.25 199.65 199.85 -1.15 15,217 61,478 -534  
May24 240322 200.25 200.25 199.10 199.25 -1.15 508 317 -17  
Jun24 240322 198.75 198.75 198.75 198.75 -1.10       Hover/Click
Jul24 240322 198.20 198.20 198.20 198.20 -1.15        
Total Volume and Open Interest 15,725 61,795 -551  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240322 119~030 120~050 119~020 119~250 +0~250 418,679 1,493,664 +11,540 Hover/Click
Sep24 240322 119~180 120~000 119~110 119~270 +0~270 9 157 +6 Hover/Click
Dec24 240322 119~270 119~270 119~270 119~270 +0~270 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 240322 110~130 110~280 110~125 110~240 +0~115 1,804,600 4,315,302 +29,596 Hover/Click
Sep24 240322 111~065 111~070 111~055 111~055 +0~120 29 541 +4 Hover/Click
Dec24 240322 111~200 111~200 111~200 111~200 +0~120       Hover/Click
Total Volume and Open Interest 1,804,629 4,315,843 +29,600  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240322 106~306 106~306 106~274 106~274 +0~054 374 230 -27 Hover/Click
Jun24 240322 106~280 107~050 106~276 107~024 +0~064 1,327,307 5,841,498 +2,774 Hover/Click
Sep24 240322 107~132 107~132 107~132 107~132 +0~064       Hover/Click
Total Volume and Open Interest 1,327,681 5,841,728 +2,747  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240322 102~094 102~094 102~085 102~085 +0~017 2 50 -24 Hover/Click
Jun24 240322 102~092 102~124 102~090 102~115 +0~017 931,214 3,719,991 +22,326 Hover/Click
Sep24 240322 102~301 102~301 102~301 102~301 +0~017 0 11 +0 Hover/Click
Total Volume and Open Interest 931,216 3,720,052 +22,302  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240322 95.090 95.105 95.070 95.080 +0.005 67,527 263,517 +3,268  
Sep24 240322 95.360 95.400 95.360 95.375 +0.015 46,764 217,461 +3,805  
Dec24 240322 95.665 95.690 95.655 95.675 +0.030 74,951 304,819 -3,932  
Mar25 240322 95.900 95.945 95.890 95.930 +0.040 50,933 184,574 +366  
Jun25 240322 96.075 96.140 96.075 96.125 +0.055 35,489 159,987 +73  
Sep25 240322 96.215 96.280 96.205 96.260 +0.060 24,993 117,220 -3,546  
Dec25 240322 96.305 96.375 96.305 96.355 +0.060 40,839 148,024 -5,527  
Mar26 240322 96.365 96.435 96.365 96.420 +0.065 17,188 109,622 -117  
Jun26 240322 96.385 96.485 96.385 96.465 +0.065 16,782 77,822 -2  
Sep26 240322 96.445 96.515 96.445 96.495 +0.060 14,683 48,920 +930  
Dec26 240322 96.475 96.540 96.475 96.520 +0.055 14,483 60,650 -1,573  
Mar27 240322 96.500 96.560 96.500 96.545 +0.055 14,269 39,291 -4,245  
Jun27 240322 96.520 96.580 96.520 96.565 +0.055 7,114 31,119 -1,086  
Sep27 240322 96.555 96.585 96.530 96.575 +0.055 7,514 21,952 +1,503  
Dec27 240322 96.555 96.585 96.530 96.575 +0.055 6,620 21,561 -1,410  
Mar28 240322 96.550 96.585 96.530 96.570 +0.055 4,049 10,147 +349  
Jun28 240322 96.545 96.575 96.525 96.565 +0.055 2,046 5,986 -62  
Sep28 240322 96.540 96.565 96.520 96.555 +0.055 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 1,422 6,988 -1,434  
Jun24 240322 126~23 128~09 126~22 127~23 +1~04 325,843 1,587,466 +6,902  
Sep24 240322 128~29 128~29 128~29 128~29 +1~04 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 12 2,859 -2  
Jun24 240322 114~000 114~190 113~310 114~130 +0~145 503,369 2,038,987 +6,876  
Sep24 240322 114~240 114~240 114~240 114~240 +0~145        
Total Volume and Open Interest 503,369 2,038,987 +6,876  
30 Day Federal Funds(CBOT)
Mar24 240322 94.670 94.673 94.670 94.673 +0.003 23,310 242,712 +1,049  
Apr24 240322 94.670 94.675 94.670 94.675 +0.005 42,990 487,900 +1,602  
May24 240322 94.700 94.715 94.700 94.715 +0.010 275,573 476,246 +32,808  
Jun24 240322 94.800 94.820 94.795 94.820 +0.015 18,537 80,027 +1,193  
Jul24 240322 94.865 94.890 94.865 94.890 +0.020 153,099 263,517 +15,948  
Aug24 240322 94.975 95.015 94.975 95.005 +0.020 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 1,536 12,375 +200 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 1,536 12,375 +200  
Euro-Buxl(EUREX)
Jun24 240321 131.66 133.08 131.38 132.56 +0.36 134,690 236,633 +13,731  
Sep24 240321 133.80 133.80 133.80 133.80 +0.28        
Dec24 240321 133.92 133.92 133.92 133.92 +0.26        
Total Volume and Open Interest 134,690 236,633 +13,731  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240321 132.03 132.54 131.83 132.26 +0.35 1,056,286 1,400,116 +69,715 Hover/Click
Sep24 240321 133.08 133.08 133.08 133.08 +0.34 3 65 +3 Hover/Click
Dec24 240321 132.69 132.69 132.69 132.69 +0.32       Hover/Click
Total Volume and Open Interest 1,056,289 1,400,181 +69,718  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240321 117.75 117.95 117.60 117.79 +0.23 705,488 1,289,842 -18,252 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 705,488 1,289,844 -18,252  
Euro-Schatz(EUREX)
Jun24 240321 105.65 105.72 105.61 105.66 +0.09 626,406 2,245,207 +60,762  
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 626,406 2,245,207 +60,762  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 1,923 2,806 -40  
Jun24 240321 96.335 96.340 96.320 96.340 +0.030 531 2,530 -34  
Sep24 240321 96.675 96.685 96.670 96.685 +0.040 5,269 2,625 +134  
Total Volume and Open Interest 79,944 21,501 +606  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240322 100~11 100~11 100~11 100~11 +0~16 222 26 +0 Hover/Click
Jun24 240322 99~18 100~02 99~13 99~26 +0~16 164,447 606,090 -1,739 Hover/Click
Total Volume and Open Interest 164,669 606,435 -1,739  
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 240322 96.335 96.360 96.335 96.355 +0.020 175,932 694,429 -5,579  
Sep24 240322 96.680 96.710 96.680 96.705 +0.025 161,832 423,971 -288  
Dec24 240322 96.960 97.010 96.960 97.005 +0.040 203,652 476,923 -6,606  
Total Volume and Open Interest 1,298,693 3,993,157 +21,337  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240322 95.72 95.73 95.71 95.73 unch 31,613 314,901 +234  
Sep24 240322 95.83 95.86 95.81 95.86 +0.02 26,307 235,791 +1,681  
Dec24 240322 95.96 96.00 95.94 96.00 +0.04 18,741 223,004 +4,939  
Mar25 240322 96.08 96.13 96.06 96.13 +0.04 15,269 125,261 -913  
Jun25 240322 96.18 96.23 96.16 96.23 +0.05 10,818 104,747 -874  
Sep25 240322 96.25 96.30 96.23 96.30 +0.05 9,116 94,678 +3,398  
Dec25 240322 96.30 96.36 96.28 96.36 +0.05 4,759 84,604 +533  
Mar26 240322 96.32 96.37 96.30 96.37 +0.05 6,010 27,285 +2,302  
Jun26 240322 96.33 96.37 96.30 96.37 +0.06 96 3,188 +0  
Sep26 240322 96.34 96.34 96.34 96.34 +0.06 0 835 +0  
Total Volume and Open Interest 122,729 1,214,694 +11,300  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240322 95.89 95.96 95.88 95.95 +0.05 147,197 1,025,317 +2,446  
Sep24 240322 95.95 95.95 95.95 95.95 +0.05        
Total Volume and Open Interest 147,197 1,025,317 +2,446  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240322 96.33 96.39 96.31 96.38 +0.04 167,429 771,281 +16,535  
Sep24 240322 96.38 96.38 96.38 96.38 +0.04        
Total Volume and Open Interest 167,429 771,281 +16,535  
Gold(CMX) Weekly Monthly
Apr24 240322 2183.4 2188.0 2158.4 2160.0 -24.7 233,572 190,009 -10,378 Hover/Click
Jun24 240322 2204.7 2209.6 2180.2 2181.6 -24.9 54,113 284,437 +11,631 Hover/Click
Aug24 240322 2224.5 2225.9 2199.7 2201.2 -24.9 3,961 33,574 +809 Hover/Click
Oct24 240322 2243.8 2243.8 2219.2 2220.2 -25.1 517 8,217 +59 Hover/Click
Dec24 240322 2262.5 2265.8 2237.8 2239.3 -25.2 1,089 14,828 +328 Hover/Click
Feb25 240322 2281.5 2281.5 2257.9 2258.0 -25.4 132 1,662 +17 Hover/Click
Apr25 240322 2290.5 2290.5 2274.3 2274.3 -25.5 38 739 +0 Hover/Click
Jun25 240322 2291.7 2291.7 2291.7 2291.7 -25.6 3 847 +1 Hover/Click
Aug25 240322 2307.5 2307.5 2307.5 2307.5 -25.6 0 13 +0 Hover/Click
Oct25 240322 2323.4 2323.4 2323.4 2323.4 -25.6 1 14 +1 Hover/Click
Dec25 240322 2343.8 2343.8 2338.2 2338.2 -25.6 2 1,537 +0 Hover/Click
Total Volume and Open Interest 294,101 537,614 +2,567  
Silver(CMX) Weekly Monthly
Mar24 240322 2475.0 2475.0 2466.0 2469.2 -15.7 75 148 +65 Hover/Click
May24 240322 2492.0 2511.0 2458.0 2484.3 -16.4 68,267 120,201 +2,457 Hover/Click
Jul24 240322 2516.0 2534.5 2482.5 2508.4 -16.4 3,524 18,026 +570 Hover/Click
Sep24 240322 2530.0 2556.5 2506.0 2531.6 -16.5 828 10,373 +206 Hover/Click
Dec24 240322 2575.0 2585.0 2540.0 2562.0 -16.6 514 6,530 +109 Hover/Click
Mar25 240322 2595.0 2595.0 2591.5 2591.5 -16.7 7 407 +0 Hover/Click
May25 240322 2611.2 2611.2 2611.2 2611.2 -16.7 0 6 +0 Hover/Click
Total Volume and Open Interest 73,830 156,670 +3,516  
Platinum(NYMEX) Weekly Monthly
Apr24 240322 911.3 913.7 896.4 898.4 -14.6 38,426 32,305 -6,357 Hover/Click
Jul24 240322 919.9 923.0 905.9 907.6 -14.4 14,811 46,412 +5,049 Hover/Click
Oct24 240322 929.7 932.7 916.0 917.6 -14.3 718 4,910 +176 Hover/Click
Jan25 240322 932.0 937.2 924.9 926.1 -13.6 54 1,205 +1 Hover/Click
Total Volume and Open Interest 54,105 85,045 -1,110  
Palladium(NYMEX) Weekly Monthly
Mar24 240322 992.80 992.80 992.80 992.80 -20.60 1 2 -1 Hover/Click
Jun24 240322 1017.00 1024.00 989.50 998.30 -20.60 3,356 18,912 -272 Hover/Click
Sep24 240322 1023.00 1023.00 1005.50 1006.90 -20.50 18 152 +4 Hover/Click
Total Volume and Open Interest 3,378 19,098 -271  
Copper(CMX) Weekly Monthly
Mar24 240322 402.05 402.05 399.00 399.60 -5.05 776 1,533 -147 Hover/Click
May24 240322 406.55 406.65 399.65 400.75 -5.10 97,063 159,607 -996 Hover/Click
Jul24 240322 408.85 409.20 402.35 403.45 -5.05 16,782 56,049 +1,888 Hover/Click
Sep24 240322 410.95 411.00 404.50 405.60 -4.95 7,083 28,621 +719 Hover/Click
Dec24 240322 408.75 409.45 406.65 407.65 -4.90 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 240322 40231 40267 39820 39868 -338 157,550 95,448 +1,696 Hover/Click
Sep24 240322 40625 40628 40238 40238 -340 40 104 +9 Hover/Click
Dec24 240322 40350 40350 40350 40350 -140 1 4 +1 Hover/Click
Mar25 240322 40395 40395 40395 40395 -327 0 1 +0 Hover/Click
Total Volume and Open Interest 157,591 95,557 +1,706  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240322 5306.75 5311.75 5287.75 5293.25 -9.25 1,404,974 2,087,719 +8,383 Hover/Click
Sep24 240322 5363.00 5368.25 5346.00 5350.50 -10.00 2,868 11,699 +547 Hover/Click
Dec24 240322 5411.75 5412.00 5404.00 5404.00 -10.75 164 3,303 +70 Hover/Click
Mar25 240322 5456.25 5456.25 5456.25 5456.25 -10.00 0 251 +0 Hover/Click
Total Volume and Open Interest 1,408,006 2,103,749 +9,000  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240322 18580.50 18626.00 18492.00 18574.75 +13.00 618,809 249,571 +698 Hover/Click
Sep24 240322 18804.00 18844.75 18725.00 18800.25 +11.50 1,168 1,240 +71 Hover/Click
Dec24 240322 18996.25 18996.25 18991.00 18996.25 +12.00 9 154 +5 Hover/Click
Total Volume and Open Interest 619,986 250,968 +774  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240322 3049.90 3055.60 3014.00 3020.00 -26.40 12,180 37,597 +32 Hover/Click
Sep24 240322 3035.60 3035.60 3035.60 3035.60 -27.30       Hover/Click
Dec24 240322 3058.00 3058.00 3058.00 3058.00 -23.80       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 65,267 50,322 -8,139  
Apr24 240322 14.45 14.65 14.25 14.48 +0.02 93,345 173,026 -1,373  
May24 240322 15.55 15.65 15.35 15.58 +0.04 42,922 70,282 +865  
Jun24 240322 16.28 16.40 16.15 16.34 +0.07 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 240322 1325.30 1325.30 1325.30 1325.30 -16.80 0 526 +0  
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240322 2125.30 2132.20 2091.40 2093.60 -29.20 236,470 475,907 +4,629 Hover/Click
Sep24 240322 2139.00 2139.00 2113.70 2115.10 -29.10 139 101 +48 Hover/Click
Dec24 240322 2134.50 2134.50 2134.50 2134.50 -27.70       Hover/Click
Total Volume and Open Interest 236,609 476,008 +4,677  
Nikkei 225(CME)
Jun24 240322 40805 40915 40490 40605 -240 8,306 17,380 +104  
Sep24 240322 40750 40780 40690 40690 -215 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 38,902 104,034 +1,817  
Sep24 240321 40550 40550 40550 40550 +610 0 154 +0  
Dec24 240321 40080 40335 40000 40335 +615 3 4,683 +1  
Total Volume and Open Interest 38,905 112,953 +1,818  
Nikkei 225 Mini(JPX)
Jun24 240322 40790 40880 40500 40710 +130 915,659 231,824 -2,743  
Sep24 240321 39530 40580 39415 40550 +1060 10,944 5,328 +291  
Dec24 240321 39330 40345 39185 40310 +1060 869 3,839 +155  
Total Volume and Open Interest 940,338 318,835 +12,253  
Nikkei 225(JPX)
Jun24 240322 40790 40880 40500 40710 +130 60,017 205,826 -3,121  
Sep24 240322 40770 40840 40470 40660 +110 135 2,679 +18  
Dec24 240322 40630 40630 40250 40450 +140 14 39,535 -1  
Total Volume and Open Interest 60,186 267,307 -2,975  
Nikkei 225(CME) Yen
Jun24 240322 40765 40875 40440 40555 -245 26,510 46,122 +1,311  
Sep24 240322 40520 40520 40520 40520 -245 2 5 +0  
Dec24 240322 40775 40775 40775 40775 -300        
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 240322 40560 40560 40555 40560 -240 0 1 +0  
Sep24 240322 40520 40520 40520 40520 -245        
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 44,752 174,695 -5,317  
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 21 2,471 -37  
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 44,773 177,186 -5,354  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240322 16852 16852 16338 16515 -343 97,416 131,798 +3,610  
Apr24 240322 16895 16895 16391 16565 -341 5,715 14,629 +2,829  
May24 240322 16538 16538 16517 16517 -379 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 44,015 67,938 +1,481  
Sep24 240321 18562.0 18629.0 18562.0 18629.0 +157.0 0 9 +0  
Dec24 240321 18787.0 18787.0 18787.0 18787.0 +159.0 56 177 +56  
Total Volume and Open Interest 44,071 68,124 +1,537  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 30,694 11,330 -2,740  
Jun24 240321 18440.0 18484.0 18328.0 18452.0 +158.0 35,011 9,133 -4  
Sep24 240321 18629.0 18629.0 18629.0 18629.0 +157.0 0 2 +0  
Total Volume and Open Interest 35,011 9,139 -4  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 1,111,802 1,150,199 -871,547  
Jun24 240321 5003 5022 4977 5011 +52 650,336 2,527,087 -47,203  
Sep24 240321 5042 5051 5018 5051 +53 2 5,854 -409  
Total Volume and Open Interest 650,723 2,558,508 -48,232  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240321 11585 11681 11552 11604 +78 26,245 163,291 +2,090  
Sep24 240321 11637 11637 11637 11637 +74 4 62 +2  
Dec24 240321 11670 11670 11670 11670 +70 0 1,193 +0  
Total Volume and Open Interest 26,249 164,554 +2,092  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240322 7915.00 7995.00 7907.00 7967.00 +48.50 64,014 521,534 -295  
Sep24 240322 7949.00 7999.00 7949.00 7993.00 +50.00 8 99 +1  
Dec24 240322 8022.00 8022.00 8022.00 8022.00 +50.00 420 165 -400  
Total Volume and Open Interest 64,442 521,798 -694  
SPI 200(SFE) Weekly Monthly
Jun24 240322 7838.0 7845.0 7791.0 7822.0 -17.0 54,769 267,375 +22,923  
Sep24 240322 7789.0 7789.0 7789.0 7789.0 -17.0 0 1 +0  
Dec24 240322 7772.0 7772.0 7772.0 7772.0 -17.0 0 44 +0  
Total Volume and Open Interest 95,295 316,729 -41,026  
FTSE MIB(ISE)
Jun24 240322 33655.00 33880.00 33650.00 33822.00 +5.00 16,703 113,274 +570  
Sep24 240322 33850.00 33984.00 33835.00 33984.00 unch 7 17 +3  
Dec24 240322 33678.00 33678.00 33678.00 33678.00 unch        
Total Volume and Open Interest 16,710 113,291 +573  
KOSPI 200(KFE)
Jun24 240322 373.95 376.95 372.40 373.40 -2.05 242,868 254,163 +1,953  
Sep24 240322 375.95 378.50 374.50 375.40 -1.85 253 11,057 -23  
Dec24 240322 377.45 377.60 377.40 377.60 -0.95 9 15,899 -84  
Total Volume and Open Interest 243,133 283,635 +1,630  
GSCI(CME) Weekly Monthly
Apr24 240322 574.50 574.95 574.20 574.20 -2.15 10 793 +6  
May24 240322 573.45 573.45 573.45 573.45 -2.15        
Jun24 240322 575.95 575.95 575.95 575.95 +2.85        
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

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!!!