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 Mon March 25, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240325 1194.00 1210.00 1188.50 1209.25 +16.75 150,049 337,721 -2,053 Hover/Click
Jul24 240325 1206.50 1222.50 1200.75 1221.75 +16.25 72,922 207,208 +6,346 Hover/Click
Aug24 240325 1203.50 1218.75 1197.75 1218.25 +15.50 7,072 24,975 -656 Hover/Click
Sep24 240325 1188.25 1201.25 1181.50 1200.25 +13.00 3,994 17,055 +141 Hover/Click
Nov24 240325 1188.00 1200.00 1180.75 1198.75 +11.75 36,574 143,887 +1,732 Hover/Click
Jan25 240325 1197.25 1209.25 1190.50 1208.25 +11.75 4,845 16,170 +840 Hover/Click
Mar25 240325 1191.00 1203.25 1184.50 1201.75 +11.25 4,187 24,468 +807 Hover/Click
May25 240325 1192.75 1204.25 1186.50 1202.75 +10.75 1,458 9,390 +381 Hover/Click
Jul25 240325 1196.50 1207.25 1196.50 1207.25 +10.50 645 4,282 +51 Hover/Click
Aug25 240325 1199.50 1199.50 1199.50 1199.50 +9.75 6 43 +3 Hover/Click
Sep25 240325 1174.25 1177.50 1174.25 1177.50 +8.50 8 39 +6 Hover/Click
Nov25 240325 1165.00 1169.50 1156.25 1169.50 +9.25 309 4,309 +27 Hover/Click
Jan26 240325 1178.25 1178.25 1178.25 1178.25 +9.25 1 15 +1 Hover/Click
Mar26 240325 1176.75 1176.75 1176.75 1176.75 +8.25 1 23 +1 Hover/Click
Total Volume and Open Interest 282,110 789,851 +7,640  
Soybean Meal(CBOT) Weekly Monthly
May24 240325 338.90 342.80 336.60 341.70 +2.60 87,674 210,215 -24 Hover/Click
Jul24 240325 343.10 346.30 340.50 345.30 +2.20 46,601 130,711 +1,783 Hover/Click
Aug24 240325 343.50 347.20 341.80 346.00 +1.60 10,791 29,648 -1,408 Hover/Click
Sep24 240325 345.10 348.20 343.30 346.90 +1.20 4,710 21,372 -252 Hover/Click
Oct24 240325 345.70 348.10 343.50 346.80 +0.80 3,264 13,336 -105 Hover/Click
Dec24 240325 348.40 351.40 346.80 350.00 +0.70 14,714 55,516 +384 Hover/Click
Jan25 240325 349.70 352.00 347.70 350.70 +0.60 1,418 6,479 -31 Hover/Click
Mar25 240325 347.90 349.70 346.00 348.20 unch 1,129 4,346 +205 Hover/Click
May25 240325 345.70 348.80 345.60 347.60 -0.10 248 1,690 +9 Hover/Click
Jul25 240325 347.50 349.80 347.50 349.40 unch 198 1,534 +43 Hover/Click
Total Volume and Open Interest 170,902 476,300 +599  
Soybean Oil(CBOT) Weekly Monthly
May24 240325 47.75 49.09 47.55 49.02 +1.38 75,820 217,248 -1,223 Hover/Click
Jul24 240325 48.36 49.64 48.12 49.57 +1.36 35,072 161,247 +2,611 Hover/Click
Aug24 240325 48.31 49.57 48.10 49.52 +1.35 5,698 40,665 -20 Hover/Click
Sep24 240325 48.13 49.37 47.93 49.32 +1.34 3,210 25,994 +298 Hover/Click
Oct24 240325 47.91 49.10 47.78 49.05 +1.31 2,240 17,421 +94 Hover/Click
Dec24 240325 47.89 49.04 47.65 49.00 +1.28 11,507 87,926 +1,829 Hover/Click
Jan25 240325 47.82 49.05 47.81 49.02 +1.24 958 8,448 +67 Hover/Click
Mar25 240325 47.85 48.93 47.85 48.88 +1.17 932 6,877 +433 Hover/Click
May25 240325 48.59 48.91 48.59 48.91 +1.12 80 2,359 +35 Hover/Click
Jul25 240325 48.77 48.95 48.59 48.95 +1.11 56 1,746 +1 Hover/Click
Total Volume and Open Interest 135,577 573,016 +4,125  
Canola(WCE) Weekly Monthly
May24 240325 634.1 650.2 630.9 649.7 +15.2 31,249 146,916 -4,342 Hover/Click
Jul24 240325 643.6 659.7 641.1 659.4 +15.3 20,567 91,831 -1,281 Hover/Click
Nov24 240325 651.6 666.3 649.7 666.0 +13.8 9,060 53,288 -226 Hover/Click
Jan25 240325 659.0 673.5 658.0 673.4 +13.5 645 4,895 +432 Hover/Click
Mar25 240325 662.1 677.1 662.1 677.1 +13.6 60 432 -4 Hover/Click
May25 240325 664.9 674.9 664.9 674.9 +13.5 12 33 +4 Hover/Click
Total Volume and Open Interest 61,601 297,410 -5,409  
Corn(CBOT) Weekly Monthly
May24 240325 439.00 441.25 437.00 437.75 -1.50 158,789 615,881 -2,386 Hover/Click
Jul24 240325 451.50 454.00 450.25 451.25 -0.75 67,959 374,192 +1,447 Hover/Click
Sep24 240325 461.50 463.50 460.25 461.00 -0.75 23,721 206,362 -254 Hover/Click
Dec24 240325 474.75 477.25 473.75 474.75 -0.50 41,081 300,046 +1,640 Hover/Click
Mar25 240325 488.00 491.00 487.50 488.50 -0.50 6,756 46,395 +1,189 Hover/Click
May25 240325 494.75 497.75 494.00 495.25 -0.50 1,529 7,255 +342 Hover/Click
Jul25 240325 498.00 500.25 496.75 498.00 -0.25 1,135 9,880 +125 Hover/Click
Sep25 240325 489.50 489.50 487.00 487.50 unch 218 1,438 +94 Hover/Click
Dec25 240325 488.75 491.75 488.00 489.25 unch 1,377 18,949 +556 Hover/Click
Mar26 240325 500.00 500.00 498.25 498.25 -0.25 31 366 +17 Hover/Click
Total Volume and Open Interest 302,632 1,582,089 +2,797  
Wheat(CBOT) Weekly Monthly
May24 240325 559.00 567.00 549.50 555.00 +0.25 43,716 199,541 -681 Hover/Click
Jul24 240325 573.50 582.00 565.75 570.75 +1.25 22,114 116,071 -1,555 Hover/Click
Sep24 240325 589.00 597.50 582.00 587.25 +2.25 7,793 43,321 +893 Hover/Click
Dec24 240325 610.00 618.50 603.50 608.75 +2.50 3,812 41,576 +1 Hover/Click
Mar25 240325 628.00 636.25 622.00 626.75 +2.00 747 7,540 -56 Hover/Click
May25 240325 637.75 645.75 634.25 637.75 +2.00 208 1,932 -19 Hover/Click
Total Volume and Open Interest 78,488 411,864 -1,405  
Wheat(KCBT) Weekly Monthly
May24 240325 592.75 601.75 584.75 589.50 -1.00 22,152 117,780 +1,070 Hover/Click
Jul24 240325 586.75 595.75 580.50 585.50 +0.75 16,248 87,918 +1,082 Hover/Click
Sep24 240325 598.00 607.00 591.75 596.75 +1.25 5,120 34,416 +118 Hover/Click
Dec24 240325 614.50 624.75 609.75 614.75 +1.50 1,890 29,784 +52 Hover/Click
Mar25 240325 630.50 640.00 625.00 629.75 +1.25 271 2,408 -18 Hover/Click
May25 240325 636.50 638.25 636.50 638.25 +1.50 23 750 +8 Hover/Click
Jul25 240325 633.50 640.00 632.50 634.00 +2.00 47 364 +6 Hover/Click
Total Volume and Open Interest 45,756 273,464 +2,320  
Wheat(MGE) Weekly Monthly
May24 240325 661.00 668.50 656.25 659.50 -1.50 2,783 40,204 +9 Hover/Click
Jul24 240325 667.25 673.50 661.75 664.25 -1.50 1,434 15,492 +60 Hover/Click
Sep24 240325 674.75 679.50 669.00 671.50 -1.00 585 7,809 +160 Hover/Click
Dec24 240325 689.25 693.75 684.75 686.25 -1.25 179 4,231 +95 Hover/Click
Mar25 240325 697.75 698.75 697.75 698.75 -2.25 17 274 +4 Hover/Click
May25 240325 706.50 706.50 706.50 706.50 -2.50 5 39 +2 Hover/Click
Total Volume and Open Interest 5,003 68,061 +330  
Oats(CBOT) Weekly Monthly
May24 240325 360.50 362.75 359.25 361.25 +3.00 444 2,512 +48 Hover/Click
Jul24 240325 354.50 356.75 354.25 354.50 +1.25 99 406 +70 Hover/Click
Sep24 240325 351.75 351.75 351.75 351.75 +1.25 0 10 +0 Hover/Click
Dec24 240325 355.00 358.00 355.00 358.00 -3.25 1 198 +1 Hover/Click
Total Volume and Open Interest 544 3,130 +119  
Rough Rice(CBOT) Weekly Monthly
May24 240325 17.34 17.44 16.85 17.05 -0.30 1,168 7,684 -322 Hover/Click
Jul24 240325 17.56 17.57 17.22 17.35 -0.25 254 634 +121 Hover/Click
Sep24 240325 14.55 14.65 14.52 14.59 +0.02 10 2,147 +1 Hover/Click
Nov24 240325 14.69 14.69 14.69 14.69 +0.01 1 58 +0 Hover/Click
Total Volume and Open Interest 1,433 10,556 -200  
Live Cattle(CME) Weekly Monthly
Apr24 240325 186.185 187.300 185.800 186.200 -1.300 19,165 57,932 -4,777 Hover/Click
Jun24 240325 181.400 183.350 180.750 181.600 -1.300 26,520 123,796 +879 Hover/Click
Aug24 240325 179.800 181.850 179.000 179.985 -1.515 13,056 59,826 +1,662 Hover/Click
Oct24 240325 183.285 185.185 182.380 183.150 -1.300 7,304 37,156 -36 Hover/Click
Dec24 240325 187.600 189.380 186.600 187.350 -1.135 4,902 23,058 +663 Hover/Click
Feb25 240325 190.785 192.435 189.785 190.485 -0.965 1,326 9,089 +196 Hover/Click
Total Volume and Open Interest 72,988 320,067 -1,188  
Feeder Cattle(CME) Weekly Monthly
Mar24 240325 248.950 251.000 248.380 249.450 -0.500 1,172 3,504 -165 Hover/Click
Apr24 240325 249.485 253.700 248.300 250.450 -1.050 4,956 8,283 -790 Hover/Click
May24 240325 251.650 255.935 250.400 252.630 -1.155 6,744 20,893 +630 Hover/Click
Aug24 240325 262.200 265.600 261.085 262.185 -2.365 2,632 12,018 +180 Hover/Click
Sep24 240325 264.750 267.050 263.000 263.730 -2.320 831 3,874 +173 Hover/Click
Oct24 240325 264.880 267.750 264.000 264.480 -2.170 488 3,938 +59 Hover/Click
Nov24 240325 263.980 266.650 263.550 264.050 -1.750 142 2,381 +38 Hover/Click
Total Volume and Open Interest 17,001 56,250 +131  
Lean Hogs(CME) Weekly Monthly
Apr24 240325 84.600 85.750 84.400 85.150 +0.570 9,918 29,895 -2,467 Hover/Click
May24 240325 91.100 92.200 90.680 91.930 +1.530 297 6,061 -38  
Jun24 240325 99.600 101.850 99.200 101.680 +1.980 22,049 88,819 +462 Hover/Click
Jul24 240325 102.100 104.150 101.680 103.930 +1.850 6,935 35,176 -756 Hover/Click
Aug24 240325 101.500 102.980 101.150 102.800 +1.320 5,942 34,842 +255 Hover/Click
Oct24 240325 86.450 87.400 86.350 87.330 +0.900 3,026 39,112 +640 Hover/Click
Dec24 240325 77.750 78.300 77.700 78.250 +0.500 1,771 23,674 +214 Hover/Click
Feb25 240325 80.680 81.030 80.650 81.030 +0.280 438 4,589 +33 Hover/Click
Total Volume and Open Interest 50,442 264,500 -1,636  
Class III Milk(CME) Weekly Monthly
Mar24 240325 16.43 16.45 16.42 16.42 +0.01 89 4,083 +83 Hover/Click
Apr24 240325 15.65 15.86 15.62 15.75 +0.18 981 6,284 -37 Hover/Click
May24 240325 16.40 16.50 16.17 16.32 +0.16 610 4,718 -46 Hover/Click
Jun24 240325 17.00 17.17 16.90 17.04 +0.18 363 2,414 +68 Hover/Click
Jul24 240325 17.82 17.90 17.59 17.72 +0.05 66 1,379 +6 Hover/Click
Aug24 240325 18.11 18.31 18.11 18.20 +0.02 86 1,390 +25 Hover/Click
Sep24 240325 18.55 18.56 18.55 18.55 +0.05 33 1,209 -2 Hover/Click
Oct24 240325 18.79 18.79 18.65 18.71 +0.11 59 1,067 +18 Hover/Click
Nov24 240325 18.46 18.46 18.46 18.46 +0.06 44 1,024 +4 Hover/Click
Dec24 240325 18.14 18.20 18.14 18.20 +0.06 17 954 +2 Hover/Click
Jan25 240325 18.10 18.10 18.10 18.10 +0.02 13 340 +12 Hover/Click
Feb25 240325 18.02 18.02 18.02 18.02 unch 26 267 +23 Hover/Click
Mar25 240325 18.10 18.10 18.10 18.10 +0.05 13 270 +12 Hover/Click
Total Volume and Open Interest 2,422 25,725 +190  
Cocoa(ICE) Weekly Monthly
May24 240325 8921 9684 8889 9649 +710 21,272 62,047 -3,537 Hover/Click
Jul24 240325 8367 9110 8330 9076 +704 12,017 51,410 +806 Hover/Click
Sep24 240325 7600 8345 7579 8325 +742 6,666 28,966 -3,003 Hover/Click
Dec24 240325 6575 7209 6570 7190 +640 4,564 33,270 -384 Hover/Click
Mar25 240325 5750 6204 5747 6201 +434 994 15,498 -212 Hover/Click
May25 240325 5452 5837 5452 5837 +389 152 4,659 -8 Hover/Click
Jul25 240325 5365 5647 5365 5647 +356 46 4,260 -11 Hover/Click
Total Volume and Open Interest 45,720 200,573 -6,348  
Coffee "C"(ICE) Weekly Monthly
May24 240325 185.15 186.25 183.35 185.65 +0.80 23,116 96,133 -95 Hover/Click
Jul24 240325 184.10 185.35 182.60 184.90 +0.90 15,141 61,540 +2,668 Hover/Click
Sep24 240325 183.55 185.00 182.20 184.50 +0.95 6,147 32,301 +92 Hover/Click
Dec24 240325 183.35 184.70 181.90 184.20 +1.05 3,322 20,697 +93 Hover/Click
Mar25 240325 183.50 184.90 182.15 184.50 +1.20 679 8,147 +236 Hover/Click
May25 240325 184.50 185.65 183.10 185.35 +1.55 162 1,799 +34 Hover/Click
Total Volume and Open Interest 48,753 223,176 +3,054  
Orange Juice(ICE) Weekly Monthly
May24 240325 368.20 376.00 366.35 370.95 +3.25 997 5,870 -121 Hover/Click
Jul24 240325 362.80 368.95 361.00 365.20 +2.55 369 1,370 +53 Hover/Click
Sep24 240325 361.30 363.85 361.30 361.90 +2.15 128 646 +48 Hover/Click
Nov24 240325 358.95 358.95 358.95 358.95 +2.05 50 79 +29 Hover/Click
Jan25 240325 354.00 354.00 354.00 354.00 +2.05 0 45 +0 Hover/Click
Mar25 240325 349.40 349.40 349.40 349.40 +2.05 0 1 +0 Hover/Click
Total Volume and Open Interest 1,544 8,012 +9  
Sugar #11(ICE) Weekly Monthly
May24 240325 21.78 22.13 21.72 21.95 +0.10 43,310 277,028 -6,630 Hover/Click
Jul24 240325 21.53 21.83 21.47 21.66 +0.06 16,663 199,686 +1,178 Hover/Click
Oct24 240325 21.54 21.78 21.47 21.65 +0.05 11,844 150,253 +1,170 Hover/Click
Mar25 240325 21.70 21.91 21.64 21.81 +0.04 6,043 92,374 +20 Hover/Click
May25 240325 20.86 21.08 20.83 21.00 +0.03 2,293 41,451 +398 Hover/Click
Jul25 240325 20.30 20.50 20.24 20.41 +0.01 2,693 27,093 +637 Hover/Click
Oct25 240325 20.08 20.25 20.02 20.19 +0.02 2,157 25,212 +779 Hover/Click
Mar26 240325 20.07 20.22 20.00 20.17 +0.02 1,346 11,022 +135 Hover/Click
Total Volume and Open Interest 86,462 834,834 -2,297  
London Cocoa(LCE) Weekly Monthly
May24 240325 920 1678 868 1639 +732 9,711 50,605 +315 Hover/Click
Jul24 240325 284 980 236 954 +690 7,761 44,043 -192 Hover/Click
Sep24 240325 6232 418 6232 381 -5851 6,904 46,010 +1,741 Hover/Click
Dec24 240325 5344 5980 5330 5947 +618 5,687 46,759 -467 Hover/Click
Mar25 240325 4674 5090 4667 5081 +427 7,237 47,001 -583 Hover/Click
May25 240325 4462 4797 4435 4791 +373 1,644 7,633 +798 Hover/Click
Jul25 240325 4323 4640 4323 4630 +341 1,522 4,473 +933 Hover/Click
Total Volume and Open Interest 40,968 248,001 +3,046  
London Sugar(LCE) Weekly Monthly
May24 240325 639.10 645.00 638.60 641.40 +2.50 12,722 36,010 -920 Hover/Click
Aug24 240325 614.20 618.50 612.50 615.80 +2.90 6,500 19,248 +1,151 Hover/Click
Oct24 240325 599.50 604.40 599.50 602.40 +2.30 1,691 10,203 +166 Hover/Click
Dec24 240325 591.60 594.50 589.10 592.10 +1.50 315 6,716 -6 Hover/Click
Mar25 240325 584.60 587.10 581.70 584.00 +0.60 154 7,970 -84 Hover/Click
Total Volume and Open Interest 21,437 83,696 +316  
Cotton(ICE) Weekly Monthly
May24 240325 91.69 92.31 90.98 92.02 +0.49 16,106 115,208 -1,436 Hover/Click
Jul24 240325 91.87 92.80 91.47 92.55 +0.70 9,311 72,465 +976 Hover/Click
Oct24 240325 85.37 85.92 85.37 85.87 +0.26 54 194 +50 Hover/Click
Dec24 240325 83.90 84.10 83.64 84.01 +0.06 4,692 76,664 +834 Hover/Click
Mar25 240325 84.69 84.97 84.57 84.88 -0.02 624 6,713 +88 Hover/Click
May25 240325 85.06 85.28 85.06 85.25 -0.07 112 1,476 +25 Hover/Click
Total Volume and Open Interest 31,034 274,819 +565  
Crude Oil(NYM) Weekly Monthly
May24 240325 80.85 82.48 80.59 81.95 +1.32 266,860 354,239 +3,380 Hover/Click
Jun24 240325 80.40 81.84 80.13 81.38 +1.21 115,754 230,552 +8,932 Hover/Click
Jul24 240325 79.64 81.18 79.60 80.77 +1.16 67,045 157,662 -2,260 Hover/Click
Aug24 240325 78.93 80.43 78.93 80.06 +1.11 30,382 74,363 +96 Hover/Click
Sep24 240325 78.21 79.67 78.21 79.29 +1.06 33,484 106,469 +831 Hover/Click
Oct24 240325 77.70 78.88 77.65 78.53 +1.02 8,436 64,935 -166 Hover/Click
Nov24 240325 77.00 78.14 76.92 77.82 +0.99 7,128 42,507 -540 Hover/Click
Dec24 240325 76.34 77.47 76.16 77.14 +0.96 42,937 189,244 -1,033 Hover/Click
Jan25 240325 75.91 76.62 75.65 76.51 +0.94 4,761 40,385 +230 Hover/Click
Feb25 240325 75.32 75.98 75.28 75.92 +0.92 1,216 30,631 -37 Hover/Click
Mar25 240325 74.70 75.62 74.66 75.38 +0.90 3,503 36,032 +98 Hover/Click
Apr25 240325 74.21 75.01 74.18 74.88 +0.86 579 22,726 +92 Hover/Click
May25 240325 74.70 74.70 74.45 74.45 +0.85 3,895 14,063 +1,348 Hover/Click
Jun25 240325 73.27 74.31 73.27 74.03 +0.83 14,841 89,970 +2,476 Hover/Click
Jul25 240325 73.42 73.58 73.42 73.58 +0.81 3,291 15,321 +591 Hover/Click
Aug25 240325 73.15 73.15 73.15 73.15 +0.78 88 13,138 +23 Hover/Click
Total Volume and Open Interest 628,048 1,735,828 +13,293  
e-miNY Crude Oil(NYM)
May24 240325 80.875 82.450 80.600 81.950 +1.325 7,644 1,145 -24  
Jun24 240325 80.200 81.825 80.125 81.375 +1.200 289 255 +6  
Jul24 240325 80.100 80.800 80.025 80.775 +1.175 23 55 -1  
Aug24 240325 79.550 80.050 79.525 80.050 +1.100 5 62 +0  
Sep24 240325 78.375 79.425 78.375 79.300 +1.075 7 76 -1  
Oct24 240325 78.525 78.525 78.525 78.525 +1.025 1 10 -1  
Nov24 240325 77.250 77.825 77.100 77.825 +1.000 5 4 -1  
Dec24 240325 76.275 77.450 76.275 77.150 +0.975 21 150 +6  
Jan25 240325 76.500 76.500 76.500 76.500 +0.925 0 3 +0  
Feb25 240325 75.925 75.925 75.925 75.925 +0.925        
Total Volume and Open Interest 7,998 1,799 -14  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240325 265.73 270.62 265.33 267.86 +2.52 24,849 29,570 -4,845 Hover/Click
May24 240325 263.85 269.11 263.71 266.42 +2.57 61,381 87,406 +2,229 Hover/Click
Jun24 240325 262.35 266.94 261.75 264.67 +2.80 35,238 49,841 +435 Hover/Click
Jul24 240325 261.14 265.65 260.93 263.75 +2.93 18,759 26,606 +2,855 Hover/Click
Aug24 240325 261.51 264.83 260.17 263.27 +2.95 7,703 22,423 +587 Hover/Click
Sep24 240325 261.11 264.82 260.17 263.20 +2.90 7,052 19,354 +1,323 Hover/Click
Oct24 240325 261.26 264.49 260.00 262.94 +2.79 2,820 11,029 +117 Hover/Click
Nov24 240325 260.11 263.58 260.10 262.07 +2.78 1,905 11,419 +251 Hover/Click
Dec24 240325 258.60 261.93 258.47 260.46 +2.79 7,016 24,750 +468 Hover/Click
Jan25 240325 257.73 259.58 256.85 259.17 +2.74 360 5,640 +63 Hover/Click
Feb25 240325 257.35 257.76 256.20 257.46 +2.63 99 1,948 +28 Hover/Click
Mar25 240325 255.24 255.76 254.00 255.32 +2.59 243 2,632 -8 Hover/Click
Apr25 240325 252.50 253.15 252.50 252.66 +2.53 157 2,317 +60 Hover/Click
May25 240325 251.00 251.20 249.50 250.79 +2.52 67 948 +1 Hover/Click
Total Volume and Open Interest 168,027 307,399 +3,678  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240325 273.53 277.11 272.36 274.84 +0.86 24,078 45,351 -4,463 Hover/Click
May24 240325 271.66 274.67 270.33 272.84 +1.14 63,360 114,133 +3,696 Hover/Click
Jun24 240325 267.38 270.74 266.64 269.17 +1.55 33,524 62,550 +1,148 Hover/Click
Jul24 240325 262.55 265.91 262.07 264.54 +1.79 18,333 41,851 +2,380 Hover/Click
Aug24 240325 257.11 260.07 256.39 258.81 +1.96 7,584 23,872 +139 Hover/Click
Sep24 240325 250.74 253.03 249.74 252.06 +1.92 6,662 28,208 +118 Hover/Click
Oct24 240325 228.50 231.56 228.09 230.10 +1.77 3,545 14,699 +190 Hover/Click
Nov24 240325 221.96 224.19 221.28 223.17 +1.74 1,896 13,458 +18 Hover/Click
Dec24 240325 217.00 219.20 216.07 218.14 +1.80 2,776 21,948 +178 Hover/Click
Jan25 240325 215.45 215.45 215.13 215.36 +1.88 271 7,626 -9 Hover/Click
Total Volume and Open Interest 162,612 386,920 +3,496  
e-miNY RBOB Gasoline(NYM)
Apr24 240325 274.80 274.84 274.80 274.80 +0.82 0 1 +0  
May24 240325 272.80 272.84 272.80 272.80 +1.10        
Jun24 240325 269.20 269.20 269.17 269.20 +1.58        
Jul24 240325 264.50 264.54 264.50 264.50 +1.75        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr24 240325 1.665 1.675 1.589 1.615 -0.044 77,701 40,869 -20,079 Hover/Click
May24 240325 1.817 1.825 1.758 1.789 -0.023 143,830 393,643 -9,769 Hover/Click
Jun24 240325 2.034 2.040 1.984 2.016 -0.016 39,606 102,716 +4,791 Hover/Click
Jul24 240325 2.338 2.354 2.291 2.337 unch 30,244 148,449 +2,134 Hover/Click
Aug24 240325 2.432 2.447 2.390 2.429 -0.004 18,299 56,026 -1,165 Hover/Click
Sep24 240325 2.435 2.443 2.393 2.426 -0.007 16,307 130,947 +1,827 Hover/Click
Oct24 240325 2.523 2.533 2.486 2.516 -0.010 17,393 108,086 -911 Hover/Click
Nov24 240325 2.907 2.926 2.878 2.910 -0.004 8,362 52,818 +701 Hover/Click
Dec24 240325 3.396 3.416 3.373 3.408 +0.002 6,527 57,847 +641 Hover/Click
Jan25 240325 3.685 3.706 3.664 3.698 +0.003 8,127 78,799 -333 Hover/Click
Feb25 240325 3.515 3.531 3.491 3.523 +0.004 3,817 35,232 -85 Hover/Click
Mar25 240325 3.161 3.180 3.133 3.173 +0.009 4,780 76,152 +29 Hover/Click
Apr25 240325 2.961 2.980 2.939 2.974 +0.008 5,781 59,781 +578 Hover/Click
May25 240325 3.002 3.022 2.980 3.019 +0.009 1,541 22,695 +303 Hover/Click
Jun25 240325 3.154 3.192 3.154 3.187 +0.006 786 9,760 +29 Hover/Click
Jul25 240325 3.336 3.365 3.329 3.361 +0.003 806 17,856 +45 Hover/Click
Total Volume and Open Interest 388,743 1,551,190 -19,462  
Brent Crude Oil(ICE) Weekly Monthly
May24 240325 85.50 87.17 85.40 86.75 +1.32 271,872 237,540 -54,791 Hover/Click
Jun24 240325 84.83 86.51 84.79 86.08 +1.25 360,748 549,192 +19,720 Hover/Click
Jul24 240325 84.28 85.76 84.13 85.36 +1.21 151,634 281,565 +18,012 Hover/Click
Aug24 240325 83.64 85.00 83.44 84.62 +1.16 63,404 153,458 +2,355 Hover/Click
Sep24 240325 82.88 84.25 82.71 83.88 +1.11 53,215 145,488 -449 Hover/Click
Oct24 240325 82.07 83.51 82.06 83.15 +1.06 26,440 94,817 +1,037 Hover/Click
Nov24 240325 81.43 82.82 81.43 82.47 +1.02 13,047 65,594 +65 Hover/Click
Dec24 240325 80.93 82.18 80.77 81.83 +0.98 73,227 238,293 -152 Hover/Click
Jan25 240325 80.38 81.56 80.35 81.22 +0.95 6,019 48,505 -742 Hover/Click
Feb25 240325 79.98 81.00 79.88 80.66 +0.93 2,681 48,610 -97 Hover/Click
Mar25 240325 79.49 80.48 79.34 80.16 +0.91 3,911 37,459 +692 Hover/Click
Apr25 240325 79.05 80.00 78.91 79.70 +0.89 1,139 24,015 +121 Hover/Click
May25 240325 79.42 79.42 79.26 79.26 +0.87 1,337 25,245 -445 Hover/Click
Jun25 240325 77.97 79.17 77.97 78.86 +0.85 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 240325 823.75 837.25 820.75 830.25 +6.50 53,939 115,694 -9,599 Hover/Click
May24 240325 810.50 823.75 808.00 816.75 +6.00 94,030 172,409 +1,797 Hover/Click
Jun24 240325 801.00 814.00 798.75 807.75 +6.50 65,529 104,377 +2,189 Hover/Click
Jul24 240325 795.25 807.75 793.25 802.25 +6.75 27,341 55,190 +3,173 Hover/Click
Aug24 240325 791.75 803.75 789.50 798.50 +6.75 12,811 47,910 +867 Hover/Click
Sep24 240325 791.00 801.25 787.00 795.75 +6.50 13,041 62,380 -824 Hover/Click
Oct24 240325 787.25 798.50 784.75 793.50 +6.50 4,656 38,683 -249 Hover/Click
Nov24 240325 781.75 791.50 780.25 787.50 +6.50 1,856 25,225 +58 Hover/Click
Dec24 240325 772.25 784.00 770.25 779.25 +6.50 20,493 81,268 +1,335 Hover/Click
Total Volume and Open Interest 302,237 797,662 +92  
WTI Crude Oil(ICE) Weekly Monthly
May24 240325 80.84 82.47 80.66 81.95 +1.32 46,164 101,816 -3,563 Hover/Click
Jun24 240325 80.35 81.83 80.19 81.38 +1.21 60,199 95,142 +1,681 Hover/Click
Jul24 240325 79.61 81.10 79.61 80.77 +1.16 49,314 46,373 -523 Hover/Click
Aug24 240325 79.16 80.44 79.10 80.06 +1.11 34,582 26,815 -349 Hover/Click
Sep24 240325 78.42 79.42 78.42 79.29 +1.06 22,042 45,930 +473 Hover/Click
Oct24 240325 77.92 78.65 77.77 78.53 +1.02 7,730 14,378 -348 Hover/Click
Nov24 240325 77.08 77.82 77.08 77.82 +0.99 1,665 14,075 +185 Hover/Click
Dec24 240325 76.42 77.25 76.37 77.14 +0.96 8,758 89,550 +650 Hover/Click
Jan25 240325 76.51 76.51 76.51 76.51 +0.94 485 9,661 +66 Hover/Click
Feb25 240325 75.92 75.92 75.92 75.92 +0.92 197 4,030 -66 Hover/Click
Mar25 240325 75.38 75.38 75.38 75.38 +0.89 515 5,630 +17 Hover/Click
Apr25 240325 74.88 74.88 74.88 74.88 +0.86 37 3,272 -1 Hover/Click
May25 240325 74.45 74.45 74.45 74.45 +0.85 64 3,367 +50 Hover/Click
Jun25 240325 73.37 74.14 73.37 74.03 +0.83 1,096 20,109 +245 Hover/Click
Jul25 240325 73.58 73.58 73.58 73.58 +0.81 0 3,852 +0 Hover/Click
Aug25 240325 73.15 73.15 73.15 73.15 +0.78 0 3,193 +0 Hover/Click
Total Volume and Open Interest 239,573 571,847 +1,635  
US Dollar Index(ICE) Weekly Monthly
Jun24 240325 104.165 104.190 103.840 103.935 -0.243 21,299 26,134 +1,708 Hover/Click
Sep24 240325 103.660 103.665 103.505 103.570 -0.253 48 403 +24 Hover/Click
Dec24 240325 103.220 103.220 103.220 103.220 -0.253       Hover/Click
Total Volume and Open Interest 21,347 26,537 +1,732  
Australian Dollar(CME) Weekly Monthly
Jun24 240325 65.30 65.63 65.25 65.54 +0.23 127,143 217,764 -4,599 Hover/Click
Sep24 240325 65.47 65.76 65.45 65.69 +0.24 67 424 +20 Hover/Click
Dec24 240325 65.81 65.81 65.81 65.81 +0.25 1 411 -1 Hover/Click
Total Volume and Open Interest 128,203 219,576 -4,861  
British Pound(CME) Weekly Monthly
Jun24 240325 126.01 126.57 125.97 126.43 +0.47 153,611 199,140 +7,939 Hover/Click
Sep24 240325 126.19 126.64 126.19 126.51 +0.47 44 2,453 +3 Hover/Click
Dec24 240325 126.23 126.57 126.23 126.57 +0.46 8 1,063 +5 Hover/Click
Total Volume and Open Interest 155,522 204,769 +7,690  
Canadian Dollar(CME) Weekly Monthly
Jun24 240325 73.59 73.78 73.54 73.71 +0.15 109,404 173,376 -3,770 Hover/Click
Sep24 240325 73.79 73.83 73.78 73.81 +0.15 327 3,304 +125 Hover/Click
Dec24 240325 73.75 73.94 73.75 73.91 +0.15 8 1,094 +3 Hover/Click
Mar25 240325 74.05 74.05 74.01 74.01 +0.16 0 142 +0 Hover/Click
Total Volume and Open Interest 110,114 178,631 -3,758  
Japanese Yen(CME) Weekly Monthly
Jun24 240325 66.89 67.05 66.84 66.88 -0.01 202,848 304,298 +4,179 Hover/Click
Sep24 240325 67.81 67.93 67.76 67.76 -0.01 286 1,382 +146 Hover/Click
Dec24 240325 68.69 68.72 68.60 68.60 unch 50 403 +44 Hover/Click
Total Volume and Open Interest 205,345 310,236 +4,482  
Swiss Franc(CME) Weekly Monthly
Jun24 240325 112.48 112.59 112.22 112.29 -0.03 54,498 79,140 +7,267 Hover/Click
Sep24 240325 113.52 113.52 113.42 113.42 -0.02 28 394 -8 Hover/Click
Dec24 240325 114.53 114.53 114.53 114.53 -0.02 10 89 -2 Hover/Click
Total Volume and Open Interest 54,558 79,705 +7,249  
EuroFX(CME) Weekly Monthly
Jun24 240325 108.44 108.80 108.39 108.73 +0.31 290,152 649,773 -2,151 Hover/Click
Sep24 240325 108.84 109.19 108.83 109.16 +0.32 387 2,513 +80 Hover/Click
Dec24 240325 109.30 109.61 109.30 109.61 +0.32 17 2,250 +4 Hover/Click
Total Volume and Open Interest 292,039 658,360 -1,911  
Mexican Peso(CME) Weekly Monthly
Jun24 240325 588.75 592.13 588.25 591.75 +3.38 61,088 301,958 -2,289 Hover/Click
Sep24 240325 583.38 583.38 583.38 583.38 +3.13       Hover/Click
Total Volume and Open Interest 61,171 302,127 -2,258  
Brazilian Real(CME) Weekly Monthly
Apr24 240325 199.95 201.15 199.50 201.00 +1.15 21,734 54,964 -6,514  
May24 240325 199.05 200.55 199.00 200.45 +1.20 8,932 7,854 +7,537  
Jun24 240325 199.90 199.90 199.90 199.90 +1.15       Hover/Click
Jul24 240325 199.35 199.35 199.35 199.35 +1.15        
Total Volume and Open Interest 30,666 62,818 +1,023  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240325 119~310 120~060 119~060 119~100 -0~150 365,646 1,498,856 +5,192 Hover/Click
Sep24 240325 120~080 120~080 119~120 119~120 -0~150 25 161 +4 Hover/Click
Dec24 240325 119~120 119~120 119~120 119~120 -0~150 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 240325 110~275 110~300 110~150 110~165 -0~075 1,864,162 4,302,336 -12,966 Hover/Click
Sep24 240325 111~125 111~130 110~280 110~280 -0~095 24 539 -2 Hover/Click
Dec24 240325 111~105 111~105 111~105 111~105 -0~095       Hover/Click
Total Volume and Open Interest 1,864,186 4,302,875 -12,968  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240325 106~266 106~266 106~240 106~240 -0~034 211 121 -109 Hover/Click
Jun24 240325 107~044 107~056 106~284 106~300 -0~044 1,271,588 5,858,223 +16,725 Hover/Click
Sep24 240325 107~130 107~130 107~086 107~130 -0~002       Hover/Click
Total Volume and Open Interest 1,271,799 5,858,344 +16,616  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240325 102~067 102~067 102~067 102~067 -0~016 137 40 -10 Hover/Click
Jun24 240325 102~117 102~125 102~090 102~097 -0~016 769,880 3,721,746 +1,755 Hover/Click
Sep24 240325 102~283 102~283 102~283 102~283 -0~016 0 11 +0 Hover/Click
Total Volume and Open Interest 770,017 3,721,797 +1,745  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240325 95.080 95.090 95.045 95.050 -0.030 198,089 267,504 +3,987  
Sep24 240325 95.380 95.385 95.320 95.330 -0.045 138,071 216,920 -541  
Dec24 240325 95.680 95.690 95.610 95.625 -0.050 193,105 296,789 -8,030  
Mar25 240325 95.940 95.955 95.855 95.875 -0.055 107,983 191,040 +6,466  
Jun25 240325 96.135 96.155 96.050 96.065 -0.060 90,591 163,552 +3,565  
Sep25 240325 96.270 96.290 96.185 96.200 -0.060 66,417 115,682 -1,538  
Dec25 240325 96.365 96.390 96.280 96.295 -0.060 98,340 157,310 +9,286  
Mar26 240325 96.430 96.455 96.345 96.360 -0.060 42,693 110,286 +664  
Jun26 240325 96.475 96.500 96.395 96.405 -0.060 29,689 76,695 -1,127  
Sep26 240325 96.520 96.525 96.425 96.440 -0.055 29,436 50,982 +2,062  
Dec26 240325 96.560 96.560 96.455 96.465 -0.055 43,412 57,934 -2,716  
Mar27 240325 96.570 96.575 96.480 96.490 -0.055 35,142 37,817 -1,474  
Jun27 240325 96.590 96.595 96.495 96.510 -0.055 20,938 31,998 +879  
Sep27 240325 96.595 96.605 96.505 96.520 -0.055 11,391 23,707 +1,755  
Dec27 240325 96.595 96.605 96.505 96.520 -0.055 15,166 16,891 -4,670  
Mar28 240325 96.590 96.600 96.505 96.515 -0.055 5,014 10,521 +374  
Jun28 240325 96.590 96.595 96.495 96.510 -0.055 4,375 6,481 +495  
Sep28 240325 96.570 96.575 96.485 96.500 -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 1,422 6,988 -1,434  
Jun24 240325 128~00 128~11 126~29 127~01 -0~22 306,226 1,590,174 +2,708  
Sep24 240325 128~07 128~07 128~07 128~07 -0~22 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 12 2,859 -2  
Jun24 240325 114~175 114~210 114~010 114~040 -0~090 485,628 2,036,656 -2,331  
Sep24 240325 114~150 114~150 114~150 114~150 -0~090        
Total Volume and Open Interest 485,628 2,036,656 -2,331  
30 Day Federal Funds(CBOT)
Mar24 240325 94.670 94.673 94.670 94.670 -0.003 1,242 242,834 +122  
Apr24 240325 94.673 94.673 94.670 94.670 -0.005 18,308 487,693 -207  
May24 240325 94.715 94.715 94.700 94.700 -0.015 120,684 502,621 +26,375  
Jun24 240325 94.815 94.815 94.795 94.800 -0.020 18,952 85,072 +5,045  
Jul24 240325 94.890 94.890 94.865 94.865 -0.025 59,285 260,608 -2,909  
Aug24 240325 95.010 95.010 94.975 94.975 -0.030 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 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 240322 132.72 134.88 132.60 134.68 +2.12 117,758 230,731 -5,902  
Sep24 240322 136.06 136.06 136.06 136.06 +2.26 1 1 +1  
Dec24 240322 136.14 136.14 136.14 136.14 +2.22        
Total Volume and Open Interest 117,759 230,732 -5,901  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240322 132.35 133.18 132.28 133.07 +0.81 911,529 1,364,800 -35,316 Hover/Click
Sep24 240322 133.87 133.90 133.87 133.90 +0.82 5 67 +2 Hover/Click
Dec24 240322 133.50 133.50 133.50 133.50 +0.81       Hover/Click
Total Volume and Open Interest 911,534 1,364,867 -35,314  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240322 117.84 118.24 117.80 118.19 +0.40 659,151 1,269,908 -19,934 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 659,151 1,269,910 -19,934  
Euro-Schatz(EUREX)
Jun24 240322 105.66 105.78 105.66 105.76 +0.10 612,417 2,214,234 -30,973  
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 612,417 2,214,234 -30,973  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 1,923 2,806 -40  
Jun24 240322 96.345 96.355 96.335 96.355 +0.015 736 2,437 -93  
Sep24 240322 96.690 96.705 96.685 96.705 +0.020 533 2,639 +14  
Total Volume and Open Interest 8,608 21,515 +14  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240325 99~26 99~26 99~26 99~26 -0~17 2 24 -2 Hover/Click
Jun24 240325 99~25 100~01 99~05 99~09 -0~17 319,600 614,399 +8,309 Hover/Click
Total Volume and Open Interest 319,602 614,742 +8,307  
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 240325 96.350 96.360 96.335 96.335 -0.020 197,957 690,562 -3,867  
Sep24 240325 96.705 96.715 96.660 96.665 -0.040 141,986 427,265 +3,294  
Dec24 240325 96.995 97.015 96.945 96.945 -0.060 192,624 476,728 -195  
Total Volume and Open Interest 1,397,634 4,011,366 +18,209  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240325 95.72 95.74 95.72 95.74 +0.01 52,123 307,170 -7,731  
Sep24 240325 95.86 95.89 95.86 95.88 +0.02 51,416 235,435 -356  
Dec24 240325 96.00 96.04 96.00 96.02 +0.02 57,010 221,440 -1,564  
Mar25 240325 96.13 96.18 96.13 96.16 +0.03 25,769 125,914 +653  
Jun25 240325 96.23 96.28 96.23 96.26 +0.03 19,014 104,921 +174  
Sep25 240325 96.30 96.35 96.29 96.34 +0.04 14,500 95,734 +1,056  
Dec25 240325 96.36 96.41 96.36 96.40 +0.04 11,661 83,360 -1,244  
Mar26 240325 96.37 96.43 96.37 96.42 +0.05 4,833 27,261 -24  
Jun26 240325 96.40 96.42 96.40 96.42 +0.05 608 3,515 +327  
Sep26 240325 96.39 96.41 96.39 96.41 +0.07 0 835 +0  
Total Volume and Open Interest 237,019 1,206,045 -8,649  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240325 95.95 96.01 95.94 95.98 +0.03 165,552 1,039,997 +14,680  
Sep24 240325 95.98 95.98 95.98 95.98 +0.03        
Total Volume and Open Interest 165,552 1,039,997 +14,680  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240325 96.38 96.44 96.37 96.41 +0.03 228,145 790,342 +19,061  
Sep24 240325 96.41 96.41 96.41 96.41 +0.03        
Total Volume and Open Interest 228,145 790,342 +19,061  
Gold(CMX) Weekly Monthly
Apr24 240325 2166.6 2182.5 2164.4 2176.4 +16.4 391,750 157,925 -32,084 Hover/Click
Jun24 240325 2188.5 2204.1 2186.1 2198.2 +16.6 127,191 316,078 +31,641 Hover/Click
Aug24 240325 2208.3 2223.0 2205.8 2217.7 +16.5 5,170 34,797 +1,223 Hover/Click
Oct24 240325 2230.0 2241.6 2226.7 2237.0 +16.8 761 8,498 +281 Hover/Click
Dec24 240325 2246.7 2261.4 2245.4 2256.3 +17.0 1,893 14,718 -110 Hover/Click
Feb25 240325 2275.5 2280.2 2270.8 2275.1 +17.1 255 1,741 +79 Hover/Click
Apr25 240325 2291.7 2291.7 2291.4 2291.4 +17.1 19 741 +2 Hover/Click
Jun25 240325 2308.8 2308.8 2308.8 2308.8 +17.1 3 846 -1 Hover/Click
Aug25 240325 2324.6 2324.6 2324.6 2324.6 +17.1 0 13 +0 Hover/Click
Oct25 240325 2340.5 2340.5 2340.5 2340.5 +17.1 0 14 +0 Hover/Click
Dec25 240325 2355.3 2355.3 2355.3 2355.3 +17.1 11 1,538 +1 Hover/Click
Total Volume and Open Interest 528,034 538,677 +1,063  
Silver(CMX) Weekly Monthly
Mar24 240325 2481.5 2484.5 2472.0 2474.5 +5.3 69 90 -58 Hover/Click
May24 240325 2485.0 2505.0 2472.0 2489.1 +4.8 104,108 121,732 +1,531 Hover/Click
Jul24 240325 2509.5 2529.0 2497.0 2513.4 +5.0 4,345 19,145 +1,119 Hover/Click
Sep24 240325 2527.0 2545.0 2527.0 2536.8 +5.2 1,056 10,550 +177 Hover/Click
Dec24 240325 2564.5 2577.5 2563.0 2567.4 +5.4 549 6,607 +77 Hover/Click
Mar25 240325 2597.0 2597.0 2597.0 2597.0 +5.5 8 407 +0 Hover/Click
May25 240325 2616.8 2616.8 2616.8 2616.8 +5.6 0 6 +0 Hover/Click
Total Volume and Open Interest 110,516 159,536 +2,866  
Platinum(NYMEX) Weekly Monthly
Apr24 240325 898.7 915.5 897.6 908.8 +10.4 39,212 23,494 -8,811 Hover/Click
Jul24 240325 907.9 925.5 906.8 919.0 +11.4 19,346 54,568 +8,156 Hover/Click
Oct24 240325 919.2 934.5 919.0 929.0 +11.4 715 5,194 +284 Hover/Click
Jan25 240325 934.2 942.6 928.9 937.4 +11.3 723 1,108 -97 Hover/Click
Total Volume and Open Interest 60,265 84,705 -340  
Palladium(NYMEX) Weekly Monthly
Mar24 240325 1007.80 1007.80 1007.80 1007.80 +15.00 0 2 +0 Hover/Click
Jun24 240325 990.00 1035.00 989.00 1013.30 +15.00 3,085 18,927 +15 Hover/Click
Sep24 240325 1021.00 1028.50 1021.00 1021.80 +14.90 27 148 -4 Hover/Click
Total Volume and Open Interest 3,126 19,101 +3  
Copper(CMX) Weekly Monthly
Mar24 240325 399.95 402.40 399.00 400.70 +1.10 867 1,167 -366 Hover/Click
May24 240325 399.90 404.70 399.05 401.60 +0.85 105,551 158,391 -1,216 Hover/Click
Jul24 240325 402.40 407.25 401.85 404.60 +1.15 17,129 57,256 +1,207 Hover/Click
Sep24 240325 404.95 408.80 404.95 406.85 +1.25 4,709 28,439 -182 Hover/Click
Dec24 240325 408.95 410.60 407.40 409.05 +1.40 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 240325 39848 39853 39681 39699 -169 145,317 101,248 +5,800 Hover/Click
Sep24 240325 40198 40198 40060 40070 -168 133 170 +66 Hover/Click
Dec24 240325 40500 40500 40117 40117 -233 1 5 +1 Hover/Click
Mar25 240325 40224 40224 40224 40224 -171 0 1 +0 Hover/Click
Total Volume and Open Interest 145,451 101,424 +5,867  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240325 5290.50 5295.00 5272.50 5278.25 -15.00 1,326,994 2,069,772 -17,947 Hover/Click
Sep24 240325 5348.50 5351.50 5331.25 5335.50 -15.00 2,001 13,125 +1,426 Hover/Click
Dec24 240325 5398.25 5403.75 5388.25 5389.75 -14.25 147 3,394 +91 Hover/Click
Mar25 240325 5441.75 5441.75 5441.75 5441.75 -14.50 2 251 +0 Hover/Click
Total Volume and Open Interest 1,329,144 2,087,319 -16,430  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240325 18567.00 18601.25 18414.75 18513.50 -61.25 606,959 250,595 +1,024 Hover/Click
Sep24 240325 18804.50 18804.50 18644.75 18739.00 -61.25 765 1,357 +117 Hover/Click
Dec24 240325 18947.50 18947.50 18939.75 18947.50 -48.75 15 151 -3 Hover/Click
Total Volume and Open Interest 607,739 252,106 +1,138  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240325 3015.90 3037.40 3012.90 3022.50 +2.50 11,502 38,448 +851 Hover/Click
Sep24 240325 3040.00 3040.00 3040.00 3040.00 +4.40       Hover/Click
Dec24 240325 3057.30 3057.30 3057.30 3057.30 -0.70       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 65,267 50,322 -8,139  
Apr24 240325 14.50 14.75 14.25 14.40 -0.08 79,199 176,974 +3,948  
May24 240325 15.60 15.80 15.37 15.50 -0.08 42,408 76,948 +6,666  
Jun24 240325 16.35 16.50 16.15 16.25 -0.09 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 240325 1326.20 1326.20 1321.60 1321.60 -3.70 0 526 +0  
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240325 2092.60 2111.90 2089.20 2097.30 +3.70 208,947 476,096 +189 Hover/Click
Sep24 240325 2114.20 2133.20 2110.00 2118.80 +3.70 125 111 +10 Hover/Click
Dec24 240325 2135.80 2135.80 2135.80 2135.80 +1.30       Hover/Click
Total Volume and Open Interest 209,072 476,207 +199  
Nikkei 225(CME)
Jun24 240325 40585 40680 40025 40185 -420 7,869 17,527 +147  
Sep24 240325 40260 40260 40260 40260 -430 27 58 +27  
Total Volume and Open Interest 7,896 17,585 +174  
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 240325 40545 40630 40110 40110 -600 1,428,723 250,697 +18,873  
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 240325 40550 40630 40110 40110 -600 86,049 209,717 +3,891  
Sep24 240325 40470 40590 40100 40100 -560 524 2,782 +103  
Dec24 240325 40340 40340 39860 39860 -590 19 39,540 +5  
Total Volume and Open Interest 86,600 272,303 +4,996  
Nikkei 225(CME) Yen
Jun24 240325 40535 40630 39970 40130 -425 26,290 46,443 +321  
Sep24 240325 40105 40105 40105 40105 -415 2 4 -1  
Dec24 240325 40340 40340 40340 40340 -435        
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 240325 40130 40130 40130 40130 -425 0 1 +0  
Sep24 240325 40105 40110 40105 40105 -415        
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 42,479 178,635 +3,940  
May24 240322 8105.5 8105.5 8105.5 8105.5 -28.0 0 7 +0  
Jun24 240322 8080.0 8080.0 8053.5 8060.5 -28.5 199 2,477 +6  
Sep24 240322 8133.0 8133.0 8133.0 8133.0 -28.5        
Dec24 240322 8181.5 8181.5 8181.5 8181.5 -28.5 0 13 +0  
Mar25 240322 8237.0 8237.0 8237.0 8237.0 -28.5        
Total Volume and Open Interest 42,678 181,132 +3,946  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240325 16520 16639 16438 16492 -23 140,099 126,946 -4,852  
Apr24 240325 16558 16670 16485 16531 -34 12,961 21,898 +7,269  
May24 240325 16636 16636 16466 16466 -51 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 45,822 69,258 +1,320  
Sep24 240322 18635.0 18699.0 18635.0 18669.0 +40.0 9 14 +5  
Dec24 240322 18831.0 18831.0 18831.0 18831.0 +44.0 0 141 -36  
Total Volume and Open Interest 45,831 69,413 +1,289  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 30,694 11,330 -2,740  
Jun24 240322 18442.0 18535.0 18407.0 18493.0 +41.0 35,302 9,856 +723  
Sep24 240322 18613.0 18690.0 18613.0 18669.0 +40.0 3 5 +3  
Total Volume and Open Interest 35,307 9,867 +728  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 1,111,802 1,150,199 -871,547  
Jun24 240322 5002 5006 4967 4993 -18 719,596 2,566,200 +39,113  
Sep24 240322 5028 5035 5028 5033 -18 94 5,910 +56  
Total Volume and Open Interest 719,690 2,597,677 +39,169  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240322 11585 11613 11519 11558 -46 22,331 162,192 -1,099  
Sep24 240322 11616 11616 11585 11591 -46 0 60 -2  
Dec24 240322 11624 11624 11624 11624 -46 8 1,201 +8  
Total Volume and Open Interest 22,339 163,461 -1,093  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240325 7964.00 7971.50 7920.50 7949.50 -17.50 141,103 529,150 +7,616  
Sep24 240325 7977.00 7977.00 7955.00 7976.50 -16.50 38 118 +19  
Dec24 240325 8017.50 8017.50 8017.50 8017.50 -4.50 0 165 +0  
Total Volume and Open Interest 141,141 529,433 +7,635  
SPI 200(SFE) Weekly Monthly
Jun24 240325 7822.0 7901.0 7822.0 7865.0 +43.0 45,397 276,556 +9,181  
Sep24 240325 7832.0 7832.0 7832.0 7832.0 +43.0 0 1 +0  
Dec24 240325 7815.0 7815.0 7815.0 7815.0 +43.0 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 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 240325 373.80 376.80 371.60 372.60 -0.80 278,122 261,357 +7,194  
Sep24 240325 375.00 378.50 373.55 374.40 -1.00 339 11,061 +4  
Dec24 240325 375.20 375.20 375.20 375.20 -2.40 16 15,908 +9  
Total Volume and Open Interest 278,481 291,058 +7,423  
GSCI(CME) Weekly Monthly
Apr24 240325 579.25 579.80 579.15 579.50 +5.30 32 791 -2  
May24 240325 578.75 578.75 578.75 578.75 +5.30        
Jun24 240325 576.25 576.25 576.25 576.25 +0.30        
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

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!!!