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 -19.50 150,049 337,721 -2,053 Hover/Click
Jul24 240322 1224.75 1224.75 1202.25 1205.50 -20.25 72,922 207,208 +6,346 Hover/Click
Aug24 240322 1220.00 1221.00 1200.00 1202.75 -20.25 7,072 24,975 -656 Hover/Click
Sep24 240322 1204.50 1205.00 1184.50 1187.25 -19.00 3,994 17,055 +141 Hover/Click
Nov24 240322 1202.75 1203.00 1183.75 1187.00 -17.25 36,574 143,887 +1,732 Hover/Click
Jan25 240322 1210.50 1211.75 1193.50 1196.50 -16.75 4,845 16,170 +840 Hover/Click
Mar25 240322 1205.00 1205.00 1188.00 1190.50 -16.50 4,187 24,468 +807 Hover/Click
May25 240322 1204.00 1204.00 1190.00 1192.00 -16.25 1,458 9,390 +381 Hover/Click
Jul25 240322 1213.00 1213.00 1195.25 1196.75 -16.50 645 4,282 +51 Hover/Click
Aug25 240322 1189.75 1189.75 1189.75 1189.75 -16.75 6 43 +3 Hover/Click
Sep25 240322 1168.00 1169.00 1165.75 1169.00 -16.50 8 39 +6 Hover/Click
Nov25 240322 1174.25 1174.25 1159.50 1160.25 -16.50 309 4,309 +27 Hover/Click
Jan26 240322 1169.00 1169.00 1169.00 1169.00 -16.50 1 15 +1 Hover/Click
Mar26 240322 1168.50 1168.50 1168.50 1168.50 -16.25 1 23 +1 Hover/Click
Total Volume and Open Interest 282,110 789,851 +7,640  
Soybean Meal(CBOT) Weekly Monthly
May24 240322 344.50 345.50 337.30 339.10 -5.20 87,674 210,215 -24 Hover/Click
Jul24 240322 348.10 349.20 341.40 343.10 -5.00 46,601 130,711 +1,783 Hover/Click
Aug24 240322 349.40 349.40 342.70 344.40 -4.60 10,791 29,648 -1,408 Hover/Click
Sep24 240322 350.00 350.00 343.90 345.70 -4.20 4,710 21,372 -252 Hover/Click
Oct24 240322 349.30 349.70 343.90 346.00 -3.60 3,264 13,336 -105 Hover/Click
Dec24 240322 352.60 352.90 347.20 349.30 -3.60 14,714 55,516 +384 Hover/Click
Jan25 240322 353.00 353.00 347.90 350.10 -3.30 1,418 6,479 -31 Hover/Click
Mar25 240322 348.90 349.10 346.40 348.20 -3.10 1,129 4,346 +205 Hover/Click
May25 240322 347.70 348.00 346.40 347.70 -3.20 248 1,690 +9 Hover/Click
Jul25 240322 349.50 349.90 348.30 349.40 -3.20 198 1,534 +43 Hover/Click
Total Volume and Open Interest 170,902 476,300 +599  
Soybean Oil(CBOT) Weekly Monthly
May24 240322 48.79 48.79 47.62 47.64 -1.15 75,820 217,248 -1,223 Hover/Click
Jul24 240322 49.35 49.35 48.19 48.21 -1.14 35,072 161,247 +2,611 Hover/Click
Aug24 240322 49.17 49.24 48.15 48.17 -1.10 5,698 40,665 -20 Hover/Click
Sep24 240322 48.95 48.95 47.97 47.98 -1.09 3,210 25,994 +298 Hover/Click
Oct24 240322 48.74 48.75 47.73 47.74 -1.08 2,240 17,421 +94 Hover/Click
Dec24 240322 48.72 48.74 47.71 47.72 -1.08 11,507 87,926 +1,829 Hover/Click
Jan25 240322 48.44 48.54 47.77 47.78 -1.05 958 8,448 +67 Hover/Click
Mar25 240322 48.27 48.54 47.70 47.71 -1.03 932 6,877 +433 Hover/Click
May25 240322 48.36 48.36 47.78 47.79 -1.01 80 2,359 +35 Hover/Click
Jul25 240322 48.18 48.18 47.84 47.84 -1.01 56 1,746 +1 Hover/Click
Total Volume and Open Interest 135,577 573,016 +4,125  
Canola(WCE) Weekly Monthly
May24 240322 642.5 643.7 632.0 634.5 -8.4 31,249 146,916 -4,342 Hover/Click
Jul24 240322 650.3 652.6 642.1 644.1 -8.3 20,567 91,831 -1,281 Hover/Click
Nov24 240322 660.0 660.4 650.3 652.2 -8.3 9,060 53,288 -226 Hover/Click
Jan25 240322 667.6 667.7 658.8 659.9 -8.4 645 4,895 +432 Hover/Click
Mar25 240322 670.1 670.1 662.5 663.5 -7.8 60 432 -4 Hover/Click
May25 240322 667.9 667.9 661.4 661.4 -8.5 12 33 +4 Hover/Click
Total Volume and Open Interest 61,601 297,410 -5,409  
Corn(CBOT) Weekly Monthly
May24 240322 440.25 441.50 436.00 439.25 -1.50 158,789 615,881 -2,386 Hover/Click
Jul24 240322 453.25 454.25 448.75 452.00 -2.00 67,959 374,192 +1,447 Hover/Click
Sep24 240322 462.50 463.25 458.50 461.75 -1.50 23,721 206,362 -254 Hover/Click
Dec24 240322 475.75 476.50 471.75 475.25 -1.50 41,081 300,046 +1,640 Hover/Click
Mar25 240322 489.75 490.25 486.00 489.00 -1.50 6,756 46,395 +1,189 Hover/Click
May25 240322 496.00 496.75 492.50 495.75 -1.50 1,529 7,255 +342 Hover/Click
Jul25 240322 499.75 499.75 495.25 498.25 -1.75 1,135 9,880 +125 Hover/Click
Sep25 240322 488.00 488.25 485.25 487.50 -1.50 218 1,438 +94 Hover/Click
Dec25 240322 489.00 489.75 486.50 489.25 -1.25 1,377 18,949 +556 Hover/Click
Mar26 240322 496.25 498.50 496.25 498.50 -1.00 31 366 +17 Hover/Click
Total Volume and Open Interest 302,632 1,582,089 +2,797  
Wheat(CBOT) Weekly Monthly
May24 240322 548.50 559.25 539.50 554.75 +8.00 43,716 199,541 -681 Hover/Click
Jul24 240322 563.75 573.50 554.50 569.50 +7.50 22,114 116,071 -1,555 Hover/Click
Sep24 240322 578.50 588.75 570.50 585.00 +7.25 7,793 43,321 +893 Hover/Click
Dec24 240322 600.50 609.50 591.75 606.25 +7.25 3,812 41,576 +1 Hover/Click
Mar25 240322 619.00 627.25 610.25 624.75 +7.25 747 7,540 -56 Hover/Click
May25 240322 625.25 637.75 622.25 635.75 +7.25 208 1,932 -19 Hover/Click
Total Volume and Open Interest 78,488 411,864 -1,405  
Wheat(KCBT) Weekly Monthly
May24 240322 581.50 592.75 572.50 590.50 +8.75 22,152 117,780 +1,070 Hover/Click
Jul24 240322 575.50 586.75 567.00 584.75 +9.25 16,248 87,918 +1,082 Hover/Click
Sep24 240322 586.00 597.25 578.00 595.50 +9.25 5,120 34,416 +118 Hover/Click
Dec24 240322 603.75 615.25 596.00 613.25 +9.00 1,890 29,784 +52 Hover/Click
Mar25 240322 618.25 630.00 611.75 628.50 +9.00 271 2,408 -18 Hover/Click
May25 240322 627.50 637.25 621.25 636.75 +8.75 23 750 +8 Hover/Click
Jul25 240322 623.00 632.00 618.75 632.00 +8.25 47 364 +6 Hover/Click
Total Volume and Open Interest 45,756 273,464 +2,320  
Wheat(MGE) Weekly Monthly
May24 240322 655.75 664.00 651.00 661.00 +4.50 2,783 40,204 +9 Hover/Click
Jul24 240322 662.00 669.25 657.00 665.75 +4.25 1,434 15,492 +60 Hover/Click
Sep24 240322 668.50 676.25 664.00 672.50 +4.00 585 7,809 +160 Hover/Click
Dec24 240322 682.50 690.50 679.75 687.50 +4.00 179 4,231 +95 Hover/Click
Mar25 240322 703.00 704.00 699.25 701.00 +3.50 17 274 +4 Hover/Click
May25 240322 710.00 710.00 708.50 709.00 +2.75 5 39 +2 Hover/Click
Total Volume and Open Interest 5,003 68,061 +330  
Oats(CBOT) Weekly Monthly
May24 240322 354.00 358.75 353.25 358.25 +4.75 444 2,512 +48 Hover/Click
Jul24 240322 352.00 355.00 350.50 353.25 +2.75 99 406 +70 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 1 198 +1 Hover/Click
Total Volume and Open Interest 544 3,130 +119  
Rough Rice(CBOT) Weekly Monthly
May24 240322 17.53 17.58 17.34 17.34 -0.17 1,168 7,684 -322 Hover/Click
Jul24 240322 17.81 17.81 17.60 17.60 -0.17 254 634 +121 Hover/Click
Sep24 240322 14.59 14.59 14.53 14.57 -0.05 10 2,147 +1 Hover/Click
Nov24 240322 14.68 14.68 14.68 14.68 -0.02 1 58 +0 Hover/Click
Total Volume and Open Interest 1,433 10,556 -200  
Live Cattle(CME) Weekly Monthly
Apr24 240322 188.485 188.600 187.150 187.500 -0.880 19,165 57,932 -4,777 Hover/Click
Jun24 240322 184.535 184.650 182.535 182.900 -1.600 26,520 123,796 +879 Hover/Click
Aug24 240322 183.185 183.250 181.235 181.500 -1.785 13,056 59,826 +1,662 Hover/Click
Oct24 240322 185.985 186.100 184.130 184.450 -1.735 7,304 37,156 -36 Hover/Click
Dec24 240322 190.000 190.000 188.035 188.485 -1.665 4,902 23,058 +663 Hover/Click
Feb25 240322 193.000 193.050 190.950 191.450 -1.750 1,326 9,089 +196 Hover/Click
Total Volume and Open Interest 72,988 320,067 -1,188  
Feeder Cattle(CME) Weekly Monthly
Mar24 240322 250.650 251.000 249.830 249.950 -0.930 1,172 3,504 -165 Hover/Click
Apr24 240322 254.685 254.985 250.035 251.500 -3.130 4,956 8,283 -790 Hover/Click
May24 240322 258.085 258.400 252.500 253.785 -4.300 6,744 20,893 +630 Hover/Click
Aug24 240322 268.000 268.335 263.335 264.550 -3.850 2,632 12,018 +180 Hover/Click
Sep24 240322 269.400 269.730 264.900 266.050 -3.500 831 3,874 +173 Hover/Click
Oct24 240322 269.730 269.730 265.730 266.650 -3.375 488 3,938 +59 Hover/Click
Nov24 240322 268.500 268.500 264.880 265.800 -3.180 142 2,381 +38 Hover/Click
Total Volume and Open Interest 17,001 56,250 +131  
Lean Hogs(CME) Weekly Monthly
Apr24 240322 84.930 85.250 84.130 84.580 -0.320 9,918 29,895 -2,467 Hover/Click
May24 240322 89.930 91.050 89.750 90.400 +0.500 297 6,061 -38  
Jun24 240322 99.300 100.350 98.630 99.700 +0.400 22,049 88,819 +462 Hover/Click
Jul24 240322 101.900 102.780 101.280 102.080 +0.180 6,935 35,176 -756 Hover/Click
Aug24 240322 101.400 102.050 100.930 101.480 +0.100 5,942 34,842 +255 Hover/Click
Oct24 240322 86.250 86.630 85.900 86.430 +0.180 3,026 39,112 +640 Hover/Click
Dec24 240322 77.500 77.880 77.330 77.750 +0.250 1,771 23,674 +214 Hover/Click
Feb25 240322 80.250 80.780 80.250 80.750 +0.350 438 4,589 +33 Hover/Click
Total Volume and Open Interest 50,442 264,500 -1,636  
Class III Milk(CME) Weekly Monthly
Mar24 240322 16.42 16.42 16.41 16.41 unch 89 4,083 +83 Hover/Click
Apr24 240322 15.76 15.85 15.56 15.57 -0.17 981 6,284 -37 Hover/Click
May24 240322 16.34 16.36 16.15 16.16 -0.09 610 4,718 -46 Hover/Click
Jun24 240322 17.07 17.10 16.86 16.86 -0.13 363 2,414 +68 Hover/Click
Jul24 240322 17.77 17.80 17.65 17.67 -0.10 66 1,379 +6 Hover/Click
Aug24 240322 18.24 18.24 18.10 18.18 -0.06 86 1,390 +25 Hover/Click
Sep24 240322 18.55 18.56 18.50 18.50 -0.01 33 1,209 -2 Hover/Click
Oct24 240322 18.56 18.61 18.56 18.60 unch 59 1,067 +18 Hover/Click
Nov24 240322 18.40 18.43 18.40 18.40 +0.02 44 1,024 +4 Hover/Click
Dec24 240322 18.14 18.14 18.14 18.14 unch 17 954 +2 Hover/Click
Jan25 240322 18.08 18.08 18.02 18.08 -0.05 13 340 +12 Hover/Click
Feb25 240322 18.02 18.02 18.02 18.02 -0.03 26 267 +23 Hover/Click
Mar25 240322 18.05 18.05 18.02 18.05 unch 13 270 +12 Hover/Click
Total Volume and Open Interest 2,422 25,725 +190  
Cocoa(ICE) Weekly Monthly
May24 240322 8573 8960 8465 8939 +380 21,272 62,047 -3,537 Hover/Click
Jul24 240322 8016 8382 7950 8372 +361 12,017 51,410 +806 Hover/Click
Sep24 240322 7236 7600 7189 7583 +364 6,666 28,966 -3,003 Hover/Click
Dec24 240322 6185 6583 6127 6550 +363 4,564 33,270 -384 Hover/Click
Mar25 240322 5550 5771 5529 5767 +194 994 15,498 -212 Hover/Click
May25 240322 5324 5448 5300 5448 +133 152 4,659 -8 Hover/Click
Jul25 240322 5156 5291 5156 5291 +109 46 4,260 -11 Hover/Click
Total Volume and Open Interest 45,720 200,573 -6,348  
Coffee "C"(ICE) Weekly Monthly
May24 240322 186.00 188.20 184.55 184.85 -0.85 23,116 96,133 -95 Hover/Click
Jul24 240322 185.00 186.95 183.60 184.00 -0.65 15,141 61,540 +2,668 Hover/Click
Sep24 240322 184.30 186.30 183.15 183.55 -0.50 6,147 32,301 +92 Hover/Click
Dec24 240322 183.55 185.75 182.65 183.15 -0.35 3,322 20,697 +93 Hover/Click
Mar25 240322 183.30 185.60 182.80 183.30 -0.25 679 8,147 +236 Hover/Click
May25 240322 184.20 185.75 183.05 183.80 unch 162 1,799 +34 Hover/Click
Total Volume and Open Interest 48,753 223,176 +3,054  
Orange Juice(ICE) Weekly Monthly
May24 240322 358.55 368.40 357.35 367.70 +9.30 997 5,870 -121 Hover/Click
Jul24 240322 354.50 363.85 353.85 362.65 +8.80 369 1,370 +53 Hover/Click
Sep24 240322 351.25 360.50 351.25 359.75 +8.50 128 646 +48 Hover/Click
Nov24 240322 352.50 357.50 352.50 356.90 +8.55 50 79 +29 Hover/Click
Jan25 240322 351.95 351.95 351.95 351.95 +8.70 0 45 +0 Hover/Click
Mar25 240322 347.35 347.35 347.35 347.35 +8.70 0 1 +0 Hover/Click
Total Volume and Open Interest 1,544 8,012 +9  
Sugar #11(ICE) Weekly Monthly
May24 240322 21.97 22.23 21.75 21.85 -0.21 43,310 277,028 -6,630 Hover/Click
Jul24 240322 21.70 21.93 21.50 21.60 -0.18 16,663 199,686 +1,178 Hover/Click
Oct24 240322 21.71 21.86 21.49 21.60 -0.14 11,844 150,253 +1,170 Hover/Click
Mar25 240322 21.77 21.96 21.64 21.77 -0.08 6,043 92,374 +20 Hover/Click
May25 240322 20.91 21.08 20.82 20.97 -0.03 2,293 41,451 +398 Hover/Click
Jul25 240322 20.34 20.48 20.28 20.40 -0.02 2,693 27,093 +637 Hover/Click
Oct25 240322 20.12 20.24 20.06 20.17 -0.02 2,157 25,212 +779 Hover/Click
Mar26 240322 20.10 20.20 20.05 20.15 -0.01 1,346 11,022 +135 Hover/Click
May26 240322 19.36 19.41 19.34 19.41 -0.01 66 3,765 +12 Hover/Click
Total Volume and Open Interest 86,462 834,834 -2,297  
London Cocoa(LCE) Weekly Monthly
May24 240322 7127 7500 7058 7461 +323 9,711 50,605 +315 Hover/Click
Jul24 240322 6517 6843 6459 6818 +306 7,761 44,043 -192 Hover/Click
Sep24 240322 5916 6239 5892 6232 +318 6,904 46,010 +1,741 Hover/Click
Dec24 240322 5070 5344 5060 5329 +266 5,687 46,759 -467 Hover/Click
Mar25 240322 4480 4666 4480 4654 +144 7,237 47,001 -583 Hover/Click
May25 240322 4288 4425 4274 4418 +131 1,644 7,633 +798 Hover/Click
Jul25 240322 4154 4297 4154 4289 +135 1,522 4,473 +933 Hover/Click
Total Volume and Open Interest 40,968 248,001 +3,046  
London Sugar(LCE) Weekly Monthly
May24 240322 637.50 645.50 635.50 638.90 -1.10 12,722 36,010 -920 Hover/Click
Aug24 240322 613.90 620.40 611.50 612.90 -2.90 6,500 19,248 +1,151 Hover/Click
Oct24 240322 600.00 605.40 597.90 600.10 -1.80 1,691 10,203 +166 Hover/Click
Dec24 240322 589.80 595.50 588.50 590.60 -1.90 315 6,716 -6 Hover/Click
Mar25 240322 583.20 587.90 582.00 583.40 -2.00 154 7,970 -84 Hover/Click
Total Volume and Open Interest 21,437 83,696 +316  
Cotton(ICE) Weekly Monthly
May24 240322 92.22 92.85 91.42 91.53 -0.68 16,106 115,208 -1,436 Hover/Click
Jul24 240322 92.27 92.91 91.62 91.85 -0.41 9,311 72,465 +976 Hover/Click
Oct24 240322 85.50 85.66 85.50 85.61 -0.36 54 194 +50 Hover/Click
Dec24 240322 83.97 84.08 83.42 83.95 +0.03 4,692 76,664 +834 Hover/Click
Mar25 240322 84.95 84.99 84.45 84.90 -0.03 624 6,713 +88 Hover/Click
May25 240322 85.13 85.32 84.96 85.32 -0.07 112 1,476 +25 Hover/Click
Total Volume and Open Interest 31,034 274,819 +565  
Crude Oil(NYM) Weekly Monthly
May24 240322 80.84 81.45 80.42 80.63 -0.44 266,860 354,239 +3,380 Hover/Click
Jun24 240322 80.39 80.97 79.98 80.17 -0.47 115,754 230,552 +8,932 Hover/Click
Jul24 240322 79.86 80.38 79.46 79.61 -0.48 67,045 157,662 -2,260 Hover/Click
Aug24 240322 79.23 79.64 78.80 78.95 -0.50 30,382 74,363 +96 Hover/Click
Sep24 240322 78.52 78.97 78.07 78.23 -0.52 33,484 106,469 +831 Hover/Click
Oct24 240322 77.87 78.22 77.37 77.51 -0.54 8,436 64,935 -166 Hover/Click
Nov24 240322 77.12 77.56 76.70 76.83 -0.55 7,128 42,507 -540 Hover/Click
Dec24 240322 76.55 76.92 76.04 76.18 -0.54 42,937 189,244 -1,033 Hover/Click
Jan25 240322 75.71 76.06 75.45 75.57 -0.53 4,761 40,385 +230 Hover/Click
Feb25 240322 75.14 75.55 74.98 75.00 -0.53 1,216 30,631 -37 Hover/Click
Mar25 240322 74.62 75.12 74.37 74.48 -0.53 3,503 36,032 +98 Hover/Click
Apr25 240322 74.58 74.58 73.87 74.02 -0.51 579 22,726 +92 Hover/Click
May25 240322 73.59 73.60 73.59 73.60 -0.50 3,895 14,063 +1,348 Hover/Click
Jun25 240322 73.57 73.87 73.09 73.20 -0.50 14,841 89,970 +2,476 Hover/Click
Jul25 240322 72.77 72.77 72.77 72.77 -0.48 3,291 15,321 +591 Hover/Click
Aug25 240322 72.37 72.37 72.37 72.37 -0.46 88 13,138 +23 Hover/Click
Total Volume and Open Interest 628,048 1,735,828 +13,293  
e-miNY Crude Oil(NYM)
May24 240322 80.850 81.450 80.425 80.625 -0.450 7,644 1,145 -24  
Jun24 240322 80.450 80.950 80.000 80.175 -0.475 289 255 +6  
Jul24 240322 79.800 80.350 79.500 79.600 -0.500 23 55 -1  
Aug24 240322 78.875 79.675 78.825 78.950 -0.500 5 62 +0  
Sep24 240322 78.225 78.950 78.125 78.225 -0.525 7 76 -1  
Oct24 240322 77.500 78.225 77.400 77.500 -0.550 1 10 -1  
Nov24 240322 77.475 77.525 76.725 76.825 -0.550 5 4 -1  
Dec24 240322 76.350 76.875 76.050 76.175 -0.550 21 150 +6  
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 7,998 1,799 -14  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240322 266.30 269.04 264.71 265.34 -1.54 24,849 29,570 -4,845 Hover/Click
May24 240322 264.23 267.08 263.16 263.85 -1.31 61,381 87,406 +2,229 Hover/Click
Jun24 240322 262.54 264.97 261.28 261.87 -1.66 35,238 49,841 +435 Hover/Click
Jul24 240322 262.06 263.82 260.30 260.82 -1.86 18,759 26,606 +2,855 Hover/Click
Aug24 240322 261.01 263.10 259.81 260.32 -1.88 7,703 22,423 +587 Hover/Click
Sep24 240322 261.67 262.88 259.74 260.30 -1.84 7,052 19,354 +1,323 Hover/Click
Oct24 240322 260.66 262.68 259.56 260.15 -1.90 2,820 11,029 +117 Hover/Click
Nov24 240322 260.69 261.79 258.68 259.29 -1.95 1,905 11,419 +251 Hover/Click
Dec24 240322 258.38 260.16 257.05 257.67 -2.02 7,016 24,750 +468 Hover/Click
Jan25 240322 256.79 258.97 255.87 256.43 -2.08 360 5,640 +63 Hover/Click
Feb25 240322 256.30 257.29 254.27 254.83 -2.11 99 1,948 +28 Hover/Click
Mar25 240322 253.92 255.20 252.20 252.73 -2.18 243 2,632 -8 Hover/Click
Apr25 240322 252.00 252.00 250.13 250.13 -2.21 157 2,317 +60 Hover/Click
May25 240322 249.01 249.15 248.27 248.27 -2.10 67 948 +1 Hover/Click
Total Volume and Open Interest 168,027 307,399 +3,678  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240322 272.01 274.73 270.52 273.98 +1.27 24,078 45,351 -4,463 Hover/Click
May24 240322 270.47 273.17 268.96 271.70 +0.48 63,360 114,133 +3,696 Hover/Click
Jun24 240322 266.78 269.29 265.38 267.62 +0.07 33,524 62,550 +1,148 Hover/Click
Jul24 240322 262.36 264.49 260.85 262.75 -0.19 18,333 41,851 +2,380 Hover/Click
Aug24 240322 255.71 258.64 255.60 256.85 -0.45 7,584 23,872 +139 Hover/Click
Sep24 240322 249.15 251.93 249.09 250.14 -0.60 6,662 28,208 +118 Hover/Click
Oct24 240322 227.19 229.83 226.93 228.33 -0.80 3,545 14,699 +190 Hover/Click
Nov24 240322 222.00 223.04 220.55 221.43 -1.17 1,896 13,458 +18 Hover/Click
Dec24 240322 216.80 218.44 214.73 216.34 -1.47 2,776 21,948 +178 Hover/Click
Jan25 240322 214.33 214.88 212.48 213.48 -1.68 271 7,626 -9 Hover/Click
Total Volume and Open Interest 162,612 386,920 +3,496  
e-miNY RBOB Gasoline(NYM)
Apr24 240322 274.00 274.00 273.98 273.98 +1.27 0 1 +0  
May24 240322 271.70 271.70 271.70 271.70 +0.48        
Jun24 240322 267.62 267.62 267.62 267.62 +0.07        
Jul24 240322 262.75 262.75 262.75 262.75 -0.19        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240322 1.684 1.712 1.647 1.659 -0.024 77,701 40,869 -20,079 Hover/Click
May24 240322 1.838 1.859 1.791 1.812 -0.019 143,830 393,643 -9,769 Hover/Click
Jun24 240322 2.067 2.081 2.019 2.032 -0.023 39,606 102,716 +4,791 Hover/Click
Jul24 240322 2.361 2.380 2.321 2.337 -0.022 30,244 148,449 +2,134 Hover/Click
Aug24 240322 2.459 2.469 2.417 2.433 -0.016 18,299 56,026 -1,165 Hover/Click
Sep24 240322 2.455 2.466 2.415 2.433 -0.011 16,307 130,947 +1,827 Hover/Click
Oct24 240322 2.543 2.553 2.505 2.526 -0.005 17,393 108,086 -911 Hover/Click
Nov24 240322 2.933 2.943 2.894 2.914 -0.012 8,362 52,818 +701 Hover/Click
Dec24 240322 3.432 3.443 3.387 3.406 -0.022 6,527 57,847 +641 Hover/Click
Jan25 240322 3.725 3.729 3.679 3.695 -0.023 8,127 78,799 -333 Hover/Click
Feb25 240322 3.525 3.549 3.503 3.519 -0.022 3,817 35,232 -85 Hover/Click
Mar25 240322 3.167 3.189 3.150 3.164 -0.019 4,780 76,152 +29 Hover/Click
Apr25 240322 2.966 2.986 2.949 2.966 -0.014 5,781 59,781 +578 Hover/Click
May25 240322 3.003 3.026 2.989 3.010 -0.010 1,541 22,695 +303 Hover/Click
Jun25 240322 3.177 3.193 3.161 3.181 -0.009 786 9,760 +29 Hover/Click
Jul25 240322 3.357 3.371 3.339 3.358 -0.009 806 17,856 +45 Hover/Click
Total Volume and Open Interest 388,743 1,551,190 -19,462  
Brent Crude Oil(ICE) Weekly Monthly
May24 240322 85.66 86.15 85.11 85.43 -0.35 271,872 237,540 -54,791 Hover/Click
Jun24 240322 85.12 85.58 84.58 84.83 -0.41 360,748 549,192 +19,720 Hover/Click
Jul24 240322 84.50 84.90 83.98 84.15 -0.45 151,634 281,565 +18,012 Hover/Click
Aug24 240322 83.84 84.21 83.31 83.46 -0.47 63,404 153,458 +2,355 Hover/Click
Sep24 240322 83.17 83.51 82.62 82.77 -0.48 53,215 145,488 -449 Hover/Click
Oct24 240322 82.50 82.81 81.94 82.09 -0.48 26,440 94,817 +1,037 Hover/Click
Nov24 240322 81.87 82.16 81.31 81.45 -0.49 13,047 65,594 +65 Hover/Click
Dec24 240322 81.27 81.57 80.70 80.85 -0.49 73,227 238,293 -152 Hover/Click
Jan25 240322 80.63 80.97 80.14 80.27 -0.49 6,019 48,505 -742 Hover/Click
Feb25 240322 79.91 80.42 79.65 79.73 -0.49 2,681 48,610 -97 Hover/Click
Mar25 240322 79.61 79.93 79.13 79.25 -0.48 3,911 37,459 +692 Hover/Click
Apr25 240322 78.99 79.31 78.74 78.81 -0.47 1,139 24,015 +121 Hover/Click
May25 240322 78.39 78.39 78.39 78.39 -0.47 1,337 25,245 -445 Hover/Click
Jun25 240322 78.35 78.67 77.89 78.01 -0.47 9,687 77,684 +6 Hover/Click
Total Volume and Open Interest 1,064,561 2,303,013 -13,754  
Gas Oil(ICE) Weekly Monthly
Apr24 240322 824.50 831.75 821.00 823.75 +2.75 53,939 115,694 -9,599 Hover/Click
May24 240322 812.75 819.00 807.75 810.75 +0.50 94,030 172,409 +1,797 Hover/Click
Jun24 240322 803.50 809.00 798.00 801.25 unch 65,529 104,377 +2,189 Hover/Click
Jul24 240322 798.00 802.75 792.25 795.50 -0.25 27,341 55,190 +3,173 Hover/Click
Aug24 240322 794.25 798.75 788.75 791.75 -0.50 12,811 47,910 +867 Hover/Click
Sep24 240322 791.50 796.00 786.25 789.25 -0.50 13,041 62,380 -824 Hover/Click
Oct24 240322 787.25 794.00 784.00 787.00 -0.75 4,656 38,683 -249 Hover/Click
Nov24 240322 781.75 788.00 777.75 781.00 -1.00 1,856 25,225 +58 Hover/Click
Dec24 240322 775.75 780.00 769.50 772.75 -1.50 20,493 81,268 +1,335 Hover/Click
Jan25 240322 768.50 775.50 765.00 768.50 -1.50 1,352 19,883 +90 Hover/Click
Total Volume and Open Interest 302,237 797,662 +92  
WTI Crude Oil(ICE) Weekly Monthly
May24 240322 80.96 81.44 80.40 80.63 -0.44 46,164 101,816 -3,563 Hover/Click
Jun24 240322 80.52 80.98 79.99 80.17 -0.47 60,199 95,142 +1,681 Hover/Click
Jul24 240322 79.83 80.27 79.46 79.61 -0.48 49,314 46,373 -523 Hover/Click
Aug24 240322 78.97 79.50 78.83 78.95 -0.50 34,582 26,815 -349 Hover/Click
Sep24 240322 78.69 78.69 78.13 78.23 -0.52 22,042 45,930 +473 Hover/Click
Oct24 240322 77.86 77.92 77.47 77.51 -0.54 7,730 14,378 -348 Hover/Click
Nov24 240322 77.19 77.19 76.83 76.83 -0.55 1,665 14,075 +185 Hover/Click
Dec24 240322 76.16 76.60 76.15 76.18 -0.54 8,758 89,550 +650 Hover/Click
Jan25 240322 75.57 75.57 75.57 75.57 -0.53 485 9,661 +66 Hover/Click
Feb25 240322 75.00 75.00 75.00 75.00 -0.53 197 4,030 -66 Hover/Click
Mar25 240322 74.49 74.49 74.49 74.49 -0.52 515 5,630 +17 Hover/Click
Apr25 240322 74.02 74.02 74.02 74.02 -0.51 37 3,272 -1 Hover/Click
May25 240322 73.60 73.60 73.60 73.60 -0.50 64 3,367 +50 Hover/Click
Jun25 240322 73.24 73.24 73.20 73.20 -0.50 1,096 20,109 +245 Hover/Click
Jul25 240322 72.77 72.77 72.77 72.77 -0.48 0 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 239,573 571,847 +1,635  
US Dollar Index(ICE) Weekly Monthly
Jun24 240322 103.665 104.200 103.605 104.177 +0.512 21,299 26,134 +1,708 Hover/Click
Sep24 240322 103.295 103.823 103.295 103.823 +0.507 48 403 +24 Hover/Click
Dec24 240322 103.473 103.473 103.473 103.473 +0.508       Hover/Click
Total Volume and Open Interest 21,347 26,537 +1,732  
Australian Dollar(CME) Weekly Monthly
Jun24 240322 65.86 65.93 65.26 65.31 -0.54 127,143 217,764 -4,599 Hover/Click
Sep24 240322 66.06 66.07 65.42 65.45 -0.55 67 424 +20 Hover/Click
Dec24 240322 65.60 66.17 65.54 65.56 -0.55 1 411 -1 Hover/Click
Total Volume and Open Interest 128,203 219,576 -4,861  
British Pound(CME) Weekly Monthly
Jun24 240322 126.62 126.81 125.81 125.96 -0.67 153,611 199,140 +7,939 Hover/Click
Sep24 240322 126.86 126.86 125.90 126.04 -0.67 44 2,453 +3 Hover/Click
Dec24 240322 126.20 126.93 125.98 126.11 -0.67 8 1,063 +5 Hover/Click
Total Volume and Open Interest 155,522 204,769 +7,690  
Canadian Dollar(CME) Weekly Monthly
Jun24 240322 74.01 74.06 73.54 73.56 -0.43 109,404 173,376 -3,770 Hover/Click
Sep24 240322 74.14 74.15 73.65 73.66 -0.43 327 3,304 +125 Hover/Click
Dec24 240322 73.98 74.24 73.76 73.76 -0.42 8 1,094 +3 Hover/Click
Mar25 240322 73.85 74.33 73.85 73.85 -0.43 0 142 +0 Hover/Click
Total Volume and Open Interest 110,114 178,631 -3,758  
Japanese Yen(CME) Weekly Monthly
Jun24 240322 66.84 67.09 66.71 66.89 +0.09 202,848 304,298 +4,179 Hover/Click
Sep24 240322 67.69 67.95 67.60 67.77 +0.09 286 1,382 +146 Hover/Click
Dec24 240322 68.54 68.76 68.44 68.60 +0.07 50 403 +44 Hover/Click
Total Volume and Open Interest 205,345 310,236 +4,482  
Swiss Franc(CME) Weekly Monthly
Jun24 240322 112.50 112.59 111.91 112.32 -0.10 54,498 79,140 +7,267 Hover/Click
Sep24 240322 113.30 113.70 113.05 113.44 -0.11 28 394 -8 Hover/Click
Dec24 240322 114.50 114.78 114.18 114.55 -0.11 10 89 -2 Hover/Click
Total Volume and Open Interest 54,558 79,705 +7,249  
EuroFX(CME) Weekly Monthly
Jun24 240322 109.02 109.06 108.40 108.42 -0.59 290,152 649,773 -2,151 Hover/Click
Sep24 240322 109.30 109.47 108.82 108.84 -0.59 387 2,513 +80 Hover/Click
Dec24 240322 109.63 109.91 109.29 109.29 -0.59 17 2,250 +4 Hover/Click
Total Volume and Open Interest 292,039 658,360 -1,911  
Mexican Peso(CME) Weekly Monthly
Jun24 240322 589.25 590.88 586.38 588.38 -0.38 61,088 301,958 -2,289 Hover/Click
Sep24 240322 580.25 582.63 578.75 580.25 unch       Hover/Click
Total Volume and Open Interest 61,171 302,127 -2,258  
Brazilian Real(CME) Weekly Monthly
Apr24 240322 201.00 201.25 199.65 199.85 -1.15 21,734 54,964 -6,514  
May24 240322 200.25 200.50 199.10 199.25 -1.15 8,932 7,854 +7,537  
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 30,666 62,818 +1,023  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240322 119~030 120~050 119~020 119~250 +0~250 365,646 1,498,856 +5,192 Hover/Click
Sep24 240322 119~180 120~030 119~110 119~270 +0~270 25 161 +4 Hover/Click
Dec24 240322 119~270 119~270 119~270 119~270 +0~270 0 2 +0 Hover/Click
Total Volume and Open Interest 365,671 1,499,019 +5,196  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240322 110~130 110~280 110~125 110~240 +0~115 1,864,162 4,302,336 -12,966 Hover/Click
Sep24 240322 111~065 111~075 111~055 111~055 +0~120 24 539 -2 Hover/Click
Dec24 240322 111~200 111~200 111~200 111~200 +0~120       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240322 106~306 106~306 106~274 106~274 +0~054 211 121 -109 Hover/Click
Jun24 240322 106~280 107~050 106~276 107~024 +0~064 1,271,588 5,858,223 +16,725 Hover/Click
Sep24 240322 107~132 107~132 107~132 107~132 +0~064       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240322 102~094 102~094 102~085 102~085 +0~017 137 40 -10 Hover/Click
Jun24 240322 102~092 102~124 102~090 102~115 +0~017 769,880 3,721,746 +1,755 Hover/Click
Sep24 240322 102~301 102~301 102~301 102~301 +0~017 0 11 +0 Hover/Click
Total Volume and Open Interest 770,017 3,721,797 +1,745  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240322 95.090 95.105 95.070 95.080 +0.005 198,089 267,504 +3,987  
Sep24 240322 95.360 95.400 95.360 95.375 +0.015 138,071 216,920 -541  
Dec24 240322 95.665 95.690 95.655 95.675 +0.030 193,105 296,789 -8,030  
Mar25 240322 95.900 95.945 95.890 95.930 +0.040 107,983 191,040 +6,466  
Jun25 240322 96.075 96.140 96.075 96.125 +0.055 90,591 163,552 +3,565  
Sep25 240322 96.215 96.280 96.205 96.260 +0.060 66,417 115,682 -1,538  
Dec25 240322 96.305 96.375 96.305 96.355 +0.060 98,340 157,310 +9,286  
Mar26 240322 96.365 96.435 96.365 96.420 +0.065 42,693 110,286 +664  
Jun26 240322 96.385 96.485 96.385 96.465 +0.065 29,689 76,695 -1,127  
Sep26 240322 96.445 96.515 96.445 96.495 +0.060 29,436 50,982 +2,062  
Dec26 240322 96.475 96.540 96.475 96.520 +0.055 43,412 57,934 -2,716  
Mar27 240322 96.500 96.560 96.500 96.545 +0.055 35,142 37,817 -1,474  
Jun27 240322 96.520 96.580 96.520 96.565 +0.055 20,938 31,998 +879  
Sep27 240322 96.555 96.585 96.530 96.575 +0.055 11,391 23,707 +1,755  
Dec27 240322 96.555 96.585 96.530 96.575 +0.055 15,166 16,891 -4,670  
Mar28 240322 96.550 96.585 96.530 96.570 +0.055 5,014 10,521 +374  
Jun28 240322 96.545 96.575 96.525 96.565 +0.055 4,375 6,481 +495  
Sep28 240322 96.540 96.565 96.520 96.555 +0.055 2,453 3,352 -140  
Total Volume and Open Interest 1,294,198 2,054,312 +42,313  
Ultra T-Bond(CBOT)
Mar24 240319 124~26 125~05 124~26 125~04 +0~17 1,071 6,744 -244  
Jun24 240322 126~23 128~09 126~22 127~23 +1~04 306,226 1,590,174 +2,708  
Sep24 240322 128~29 128~29 128~29 128~29 +1~04 0 3 +0  
Total Volume and Open Interest 306,226 1,590,177 +2,708  
Ultra 10-Yr T-Note(CBOT)
Mar24 240319 113~140 113~225 113~125 113~180 +0~095 21 2,766 -93  
Jun24 240322 114~000 114~190 113~310 114~130 +0~145 485,628 2,036,656 -2,331  
Sep24 240322 114~240 114~240 114~240 114~240 +0~145        
Total Volume and Open Interest 485,628 2,036,656 -2,331  
30 Day Federal Funds(CBOT)
Mar24 240322 94.670 94.673 94.670 94.673 +0.003 1,242 242,834 +122  
Apr24 240322 94.670 94.675 94.670 94.675 +0.005 18,308 487,693 -207  
May24 240322 94.700 94.715 94.700 94.715 +0.010 120,684 502,621 +26,375  
Jun24 240322 94.800 94.820 94.795 94.820 +0.015 18,952 85,072 +5,045  
Jul24 240322 94.865 94.890 94.865 94.890 +0.020 59,285 260,608 -2,909  
Aug24 240322 94.975 95.015 94.975 95.005 +0.020 30,448 155,534 -1,016  
Total Volume and Open Interest 312,428 1,955,947 +36,276  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240322 145.48 145.53 145.30 145.49 -0.01 2,074 12,783 +295 Hover/Click
Sep24 240322 145.49 145.49 145.49 145.49 -0.01       Hover/Click
Dec24 240322 145.49 145.49 145.49 145.49 -0.01       Hover/Click
Total Volume and Open Interest 2,074 12,783 +295  
Euro-Buxl(EUREX)
Jun24 240322 132.72 134.88 132.60 134.68 +2.12 120,860 221,989 -8,742  
Sep24 240322 136.06 136.06 136.06 136.06 +2.26 0 1 +0  
Dec24 240322 136.14 136.14 136.14 136.14 +2.22        
Total Volume and Open Interest 120,860 221,990 -8,742  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240322 132.35 133.18 132.28 133.07 +0.81 1,147,114 1,383,708 +18,908 Hover/Click
Sep24 240322 133.87 133.90 133.87 133.90 +0.82 1 65 -2 Hover/Click
Dec24 240322 133.50 133.50 133.50 133.50 +0.81       Hover/Click
Total Volume and Open Interest 1,147,115 1,383,773 +18,906  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240322 117.84 118.24 117.80 118.19 +0.40 871,591 1,289,633 +19,725 Hover/Click
Sep24 240322 117.64 117.64 117.64 117.64 +0.40 0 2 +0 Hover/Click
Dec24 240322 119.53 119.53 119.53 119.53 +0.47       Hover/Click
Total Volume and Open Interest 871,591 1,289,635 +19,725  
Euro-Schatz(EUREX)
Jun24 240322 105.66 105.78 105.66 105.76 +0.10 684,046 2,251,805 +37,571  
Sep24 240322 106.18 106.18 106.18 106.18 +0.12        
Dec24 240322 105.76 105.76 105.76 105.76 +0.11        
Total Volume and Open Interest 684,046 2,251,805 +37,571  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 711 2,791 -15  
Jun24 240322 96.345 96.355 96.335 96.355 +0.015 771 2,249 -188  
Sep24 240322 96.690 96.705 96.685 96.705 +0.020 342 2,663 +24  
Total Volume and Open Interest 214,869 21,207 -308  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240322 100~11 100~11 100~11 100~11 +0~16 2 24 -2 Hover/Click
Jun24 240322 99~18 100~02 99~13 99~26 +0~16 319,600 614,399 +8,309 Hover/Click
Total Volume and Open Interest 319,602 614,742 +8,307  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240322 96.335 96.360 96.335 96.355 +0.020 197,957 690,562 -3,867  
Sep24 240322 96.680 96.710 96.680 96.705 +0.025 141,986 427,265 +3,294  
Dec24 240322 96.960 97.010 96.960 97.005 +0.040 192,624 476,728 -195  
Total Volume and Open Interest 1,397,634 4,011,366 +18,209  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240322 95.72 95.73 95.71 95.73 unch 52,123 307,170 -7,731  
Sep24 240322 95.83 95.86 95.81 95.86 +0.02 51,416 235,435 -356  
Dec24 240322 95.95 96.00 95.94 96.00 +0.04 57,010 221,440 -1,564  
Mar25 240322 96.08 96.13 96.06 96.13 +0.04 25,769 125,914 +653  
Jun25 240322 96.17 96.23 96.16 96.23 +0.05 19,014 104,921 +174  
Sep25 240322 96.24 96.30 96.23 96.30 +0.05 14,500 95,734 +1,056  
Dec25 240322 96.30 96.36 96.28 96.36 +0.05 11,661 83,360 -1,244  
Mar26 240322 96.31 96.37 96.30 96.37 +0.05 4,833 27,261 -24  
Jun26 240322 96.33 96.37 96.30 96.37 +0.06 608 3,515 +327  
Sep26 240322 96.34 96.34 96.34 96.34 +0.06 0 835 +0  
Total Volume and Open Interest 237,019 1,206,045 -8,649  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240322 95.89 95.96 95.88 95.95 +0.05 165,552 1,039,997 +14,680  
Sep24 240322 95.95 95.95 95.95 95.95 +0.05        
Total Volume and Open Interest 165,552 1,039,997 +14,680  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240322 96.33 96.39 96.31 96.38 +0.04 228,145 790,342 +19,061  
Sep24 240322 96.38 96.38 96.38 96.38 +0.04        
Total Volume and Open Interest 228,145 790,342 +19,061  
Gold(CMX) Weekly Monthly
Apr24 240322 2183.4 2188.0 2158.4 2160.0 -24.7 391,750 157,925 -32,084 Hover/Click
Jun24 240322 2204.7 2209.6 2180.2 2181.6 -24.9 127,191 316,078 +31,641 Hover/Click
Aug24 240322 2224.5 2227.8 2199.7 2201.2 -24.9 5,170 34,797 +1,223 Hover/Click
Oct24 240322 2243.8 2246.4 2219.2 2220.2 -25.1 761 8,498 +281 Hover/Click
Dec24 240322 2262.5 2267.2 2237.8 2239.3 -25.2 1,893 14,718 -110 Hover/Click
Feb25 240322 2281.5 2286.0 2257.9 2258.0 -25.4 255 1,741 +79 Hover/Click
Apr25 240322 2290.5 2290.5 2274.3 2274.3 -25.5 19 741 +2 Hover/Click
Jun25 240322 2291.7 2291.7 2291.7 2291.7 -25.6 3 846 -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 0 14 +0 Hover/Click
Dec25 240322 2343.8 2343.8 2338.2 2338.2 -25.6 11 1,538 +1 Hover/Click
Total Volume and Open Interest 528,034 538,677 +1,063  
Silver(CMX) Weekly Monthly
Mar24 240322 2475.0 2475.0 2466.0 2469.2 -15.7 69 90 -58 Hover/Click
May24 240322 2492.0 2511.0 2458.0 2484.3 -16.4 104,108 121,732 +1,531 Hover/Click
Jul24 240322 2516.0 2534.5 2482.5 2508.4 -16.4 4,345 19,145 +1,119 Hover/Click
Sep24 240322 2530.0 2556.5 2506.0 2531.6 -16.5 1,056 10,550 +177 Hover/Click
Dec24 240322 2575.0 2585.0 2537.5 2562.0 -16.6 549 6,607 +77 Hover/Click
Mar25 240322 2595.0 2595.0 2591.5 2591.5 -16.7 8 407 +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 110,516 159,536 +2,866  
Platinum(NYMEX) Weekly Monthly
Apr24 240322 911.3 913.7 896.4 898.4 -14.6 39,212 23,494 -8,811 Hover/Click
Jul24 240322 919.9 923.0 905.9 907.6 -14.4 19,346 54,568 +8,156 Hover/Click
Oct24 240322 929.7 932.7 916.0 917.6 -14.3 715 5,194 +284 Hover/Click
Jan25 240322 932.0 937.5 924.9 926.1 -13.6 723 1,108 -97 Hover/Click
Total Volume and Open Interest 60,265 84,705 -340  
Palladium(NYMEX) Weekly Monthly
Mar24 240322 992.80 992.80 992.80 992.80 -20.60 0 2 +0 Hover/Click
Jun24 240322 1017.00 1024.00 989.50 998.30 -20.60 3,085 18,927 +15 Hover/Click
Sep24 240322 1023.00 1023.00 1005.50 1006.90 -20.50 27 148 -4 Hover/Click
Total Volume and Open Interest 3,126 19,101 +3  
Copper(CMX) Weekly Monthly
Mar24 240322 402.05 402.05 399.00 399.60 -5.05 867 1,167 -366 Hover/Click
May24 240322 406.55 406.65 399.65 400.75 -5.10 105,551 158,391 -1,216 Hover/Click
Jul24 240322 408.85 409.20 402.35 403.45 -5.05 17,129 57,256 +1,207 Hover/Click
Sep24 240322 410.95 411.00 404.50 405.60 -4.95 4,709 28,439 -182 Hover/Click
Dec24 240322 408.75 409.45 406.65 407.65 -4.90 2,591 16,955 +21 Hover/Click
Total Volume and Open Interest 132,026 271,120 -336  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240322 40231 40267 39820 39868 -338 145,317 101,248 +5,800 Hover/Click
Sep24 240322 40625 40628 40203 40238 -340 133 170 +66 Hover/Click
Dec24 240322 40350 40350 40350 40350 -140 1 5 +1 Hover/Click
Mar25 240322 40395 40395 40395 40395 -327 0 1 +0 Hover/Click
Total Volume and Open Interest 145,451 101,424 +5,867  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240315 38931 38998 38691 38691 -222 12,334 13,440 -2,765 Hover/Click
Jun24 240322 40260 40270 39812 39868 -338 82,701 19,866 +2,506 Hover/Click
Sep24 240322 40635 40635 40200 40238 -340 138 308 +43 Hover/Click
Dec24 240322 40490 40490 40350 40350 -140 0 6 +0 Hover/Click
Total Volume and Open Interest 82,839 20,180 +2,549  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240322 5306.75 5311.75 5287.75 5293.25 -9.25 1,326,994 2,069,772 -17,947 Hover/Click
Sep24 240322 5363.00 5368.75 5345.75 5350.50 -10.00 2,001 13,125 +1,426 Hover/Click
Dec24 240322 5411.75 5421.00 5400.50 5404.00 -10.75 147 3,394 +91 Hover/Click
Mar25 240322 5456.25 5456.25 5456.25 5456.25 -10.00 2 251 +0 Hover/Click
Total Volume and Open Interest 1,329,144 2,087,319 -16,430  
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 240322 5305.75 5311.75 5287.75 5293.25 -9.25 668,652 168,620 +232 Hover/Click
Sep24 240322 5363.75 5369.25 5345.25 5350.50 -10.00 1,996 2,123 +330 Hover/Click
Dec24 240322 5419.00 5420.25 5398.00 5404.00 -10.75 34 138 +9 Hover/Click
Total Volume and Open Interest 670,682 170,896 +571  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240322 18580.50 18626.00 18492.00 18574.75 +13.00 606,959 250,595 +1,024 Hover/Click
Sep24 240322 18804.00 18848.25 18721.75 18800.25 +11.50 765 1,357 +117 Hover/Click
Dec24 240322 18996.25 19040.50 18933.75 18996.25 +12.00 15 151 -3 Hover/Click
Total Volume and Open Interest 607,739 252,106 +1,138  
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 240322 18579.50 18626.00 18492.75 18574.75 +13.00 1,423,417 58,747 -1,630 Hover/Click
Sep24 240322 18809.00 18848.75 18721.00 18800.25 +11.50 2,849 1,683 +12 Hover/Click
Total Volume and Open Interest 1,426,297 60,636 -1,617  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240322 3049.90 3055.60 3014.00 3020.00 -26.40 11,502 38,448 +851 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 11,502 38,448 +851  
Volatility Index(CBOE)
Mar24 240320 13.90 14.17 13.80 14.17 +0.23 72,642 37,422 -12,900  
Apr24 240322 14.45 14.65 14.25 14.48 +0.02 79,199 176,974 +3,948  
May24 240322 15.55 15.65 15.35 15.58 +0.04 42,408 76,948 +6,666  
Jun24 240322 16.28 16.40 16.15 16.34 +0.07 15,177 41,553 +2,651  
Total Volume and Open Interest 152,792 357,680 +14,828  
S & P 600(CME)
Mar24 240315 1273.50 1273.50 1273.50 1273.50 -7.60 0 199 +0  
Jun24 240322 1325.30 1345.60 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 -29.20 208,947 476,096 +189 Hover/Click
Sep24 240322 2139.00 2151.50 2113.70 2115.10 -29.10 125 111 +10 Hover/Click
Dec24 240322 2134.50 2134.50 2134.50 2134.50 -27.70       Hover/Click
Total Volume and Open Interest 209,072 476,207 +199  
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 240322 2124.40 2131.90 2091.20 2093.60 -29.20 80,922 15,242 +2,389 Hover/Click
Sep24 240322 2150.80 2151.70 2113.70 2115.10 -29.10 181 231 +14 Hover/Click
Total Volume and Open Interest 81,103 15,486 +2,403  
Nikkei 225(CME)
Jun24 240322 40805 40915 40490 40605 -240 7,869 17,527 +147  
Sep24 240322 40750 40780 40580 40690 -215 27 58 +27  
Total Volume and Open Interest 7,896 17,585 +174  
Nikkei 225(SGX) Weekly Monthly
Jun24 240322 40595 40915 40490 40700 +105 45,776 106,199 +1,394  
Sep24 240322 40800 40800 40655 40655 +105 15 155 -1  
Dec24 240322 40425 40560 40425 40445 +110 404 4,683 +0  
Total Volume and Open Interest 46,208 115,136 +1,405  
Nikkei 225 Mini(JPX)
Jun24 240322 40585 40915 40490 40710 +130 1,428,723 250,697 +18,873  
Sep24 240322 40580 40875 40460 40660 +110 22,140 5,198 +530  
Dec24 240322 40280 40650 40230 40450 +140 2,525 3,232 -313  
Total Volume and Open Interest 1,545,556 363,165 +35,407  
Nikkei 225(JPX)
Jun24 240322 40590 40910 40490 40710 +130 86,049 209,717 +3,891  
Sep24 240322 40550 40870 40470 40660 +110 524 2,782 +103  
Dec24 240322 40460 40630 40250 40450 +140 19 39,540 +5  
Total Volume and Open Interest 86,600 272,303 +4,996  
Nikkei 225(CME) Yen
Jun24 240322 40765 40875 40440 40555 -245 26,290 46,443 +321  
Sep24 240322 40520 40820 40445 40520 -245 2 4 -1  
Dec24 240322 40775 40775 40775 40775 -300        
Total Volume and Open Interest 26,296 46,449 +318  
Nikkei 225(CME) e-Mini Yen
Mar24 240307 39765 39765 39765 39765 -565 0 1 +0  
Jun24 240322 40555 40555 40555 40555 -245 0 1 +0  
Sep24 240322 40520 40520 40520 40520 -245        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240322 8181.0 8203.5 8152.5 8176.0 -28.5 51,023 178,801 +166  
May24 240322 8105.5 8105.5 8105.5 8105.5 -28.0 1 7 +0  
Jun24 240322 8080.0 8080.0 8053.5 8060.5 -28.5 10 2,406 -71  
Sep24 240322 8133.0 8133.0 8133.0 8133.0 -28.5        
Dec24 240322 8181.5 8181.5 8181.5 8181.5 -28.5 1 13 +0  
Mar25 240322 8237.0 8237.0 8237.0 8237.0 -28.5        
Total Volume and Open Interest 51,035 181,227 +95  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240322 16852 16852 16338 16515 -343 140,099 126,946 -4,852  
Apr24 240322 16895 16895 16391 16565 -341 12,961 21,898 +7,269  
May24 240322 16538 16538 16517 16517 -379 2,400 3,485 +2,400  
Total Volume and Open Interest 156,210 164,280 +4,997  
DAX(EUREX) Weekly Monthly
Jun24 240322 18445.0 18535.0 18407.0 18493.0 +41.0 50,332 70,604 +1,346  
Sep24 240322 18635.0 18699.0 18635.0 18669.0 +40.0 3 16 +2  
Dec24 240322 18831.0 18831.0 18831.0 18831.0 +44.0 0 141 +0  
Total Volume and Open Interest 50,335 70,761 +1,348  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 23,561 9,163 -2,167  
Jun24 240322 18442.0 18535.0 18407.0 18493.0 +41.0 39,734 10,578 +722  
Sep24 240322 18613.0 18690.0 18613.0 18669.0 +40.0 0 3 -2  
Total Volume and Open Interest 39,734 10,587 +720  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 717,391 832,783 -317,416  
Jun24 240322 5002 5006 4967 4993 -18 942,277 2,632,812 +66,612  
Sep24 240322 5028 5035 5028 5033 -18 27 5,901 -9  
Total Volume and Open Interest 942,304 2,664,280 +66,603  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240322 11585 11613 11519 11558 -46 37,781 167,717 +5,525  
Sep24 240322 11616 11616 11585 11591 -46 0 60 +0  
Dec24 240322 11624 11624 11624 11624 -46 0 1,201 +0  
Total Volume and Open Interest 37,781 168,986 +5,525  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240322 7915.00 7995.00 7907.00 7967.00 +48.50 141,103 529,150 +7,616  
Sep24 240322 7949.00 7999.00 7949.00 7993.00 +50.00 38 118 +19  
Dec24 240322 8022.00 8022.00 8022.00 8022.00 +50.00 0 165 +0  
Total Volume and Open Interest 141,141 529,433 +7,635  
SPI 200(SFE) Weekly Monthly
Jun24 240322 7838.0 7845.0 7791.0 7822.0 -17.0 45,397 276,556 +9,181  
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 50,084 305,900 -10,829  
FTSE MIB(ISE)
Jun24 240322 33655.00 33880.00 33650.00 33822.00 +5.00 10,656 114,566 +1,292  
Sep24 240322 33850.00 33984.00 33835.00 33984.00 unch 16 19 +2  
Dec24 240322 33678.00 33678.00 33678.00 33678.00 unch        
Total Volume and Open Interest 10,672 114,585 +1,294  
KOSPI 200(KFE)
Jun24 240322 373.95 376.95 372.40 373.40 -2.05 278,122 261,357 +7,194  
Sep24 240322 375.95 378.50 374.50 375.40 -1.85 339 11,061 +4  
Dec24 240322 377.45 377.60 377.40 377.60 -0.95 16 15,908 +9  
Total Volume and Open Interest 278,481 291,058 +7,423  
GSCI(CME) Weekly Monthly
Apr24 240322 574.50 577.10 574.20 574.20 -2.15 32 791 -2  
May24 240322 573.45 576.20 573.45 573.45 -2.15        
Jun24 240322 575.95 575.95 575.95 575.95 +2.85        
Total Volume and Open Interest 32 791 -2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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!!!