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 +16.75 121,895 336,008 -1,713 Hover/Click
Jul24 240325 1206.50 1222.50 1200.75 1221.75 +16.25 54,941 209,887 +2,679 Hover/Click
Aug24 240325 1203.50 1218.75 1197.75 1218.25 +15.50 4,876 25,683 +708 Hover/Click
Sep24 240325 1188.25 1201.25 1181.50 1200.25 +13.00 3,201 17,518 +463 Hover/Click
Nov24 240325 1188.00 1200.00 1180.75 1198.75 +11.75 23,572 143,495 -392 Hover/Click
Jan25 240325 1197.25 1209.25 1190.50 1208.25 +11.75 2,829 16,339 +169 Hover/Click
Mar25 240325 1191.00 1203.25 1184.50 1201.75 +11.25 2,376 25,100 +632 Hover/Click
May25 240325 1192.75 1204.25 1186.50 1202.75 +10.75 552 9,390 +0 Hover/Click
Jul25 240325 1196.50 1208.50 1192.25 1207.25 +10.50 176 4,293 +11 Hover/Click
Aug25 240325 1199.50 1199.50 1199.50 1199.50 +9.75 6 45 +2 Hover/Click
Sep25 240325 1174.25 1177.50 1174.25 1177.50 +8.50 21 50 +11 Hover/Click
Nov25 240325 1165.00 1171.50 1156.25 1169.50 +9.25 201 4,297 -12 Hover/Click
Jan26 240325 1178.25 1178.25 1178.25 1178.25 +9.25 0 15 +0 Hover/Click
Mar26 240325 1176.75 1176.75 1176.75 1176.75 +8.25 0 23 +0 Hover/Click
Total Volume and Open Interest 214,646 792,409 +2,558  
Soybean Meal(CBOT) Weekly Monthly
May24 240325 338.90 342.80 336.60 341.70 +2.60 62,071 207,453 -2,762 Hover/Click
Jul24 240325 343.10 346.30 340.50 345.30 +2.20 34,719 133,189 +2,478 Hover/Click
Aug24 240325 343.50 347.20 341.80 346.00 +1.60 5,096 29,545 -103 Hover/Click
Sep24 240325 345.10 348.20 343.30 346.90 +1.20 2,495 21,375 +3 Hover/Click
Oct24 240325 345.70 348.10 343.50 346.80 +0.80 1,968 13,529 +193 Hover/Click
Dec24 240325 348.40 351.40 346.80 350.00 +0.70 8,639 56,803 +1,287 Hover/Click
Jan25 240325 349.70 352.00 347.70 350.70 +0.60 880 6,671 +192 Hover/Click
Mar25 240325 347.90 349.70 346.00 348.20 unch 567 4,485 +139 Hover/Click
May25 240325 345.70 349.10 345.60 347.60 -0.10 126 1,709 +19 Hover/Click
Jul25 240325 347.50 350.80 347.50 349.40 unch 158 1,579 +45 Hover/Click
Total Volume and Open Interest 116,813 477,779 +1,479  
Soybean Oil(CBOT) Weekly Monthly
May24 240325 47.75 49.09 47.55 49.02 +1.38 65,953 213,490 -3,758 Hover/Click
Jul24 240325 48.36 49.64 48.12 49.57 +1.36 31,346 163,092 +1,845 Hover/Click
Aug24 240325 48.31 49.57 48.10 49.52 +1.35 5,856 40,738 +73 Hover/Click
Sep24 240325 48.13 49.37 47.92 49.32 +1.34 3,539 25,691 -303 Hover/Click
Oct24 240325 47.91 49.10 47.69 49.05 +1.31 1,397 17,575 +154 Hover/Click
Dec24 240325 47.89 49.04 47.65 49.00 +1.28 8,639 89,485 +1,559 Hover/Click
Jan25 240325 47.82 49.05 47.73 49.02 +1.24 629 8,524 +76 Hover/Click
Mar25 240325 47.85 48.93 47.67 48.88 +1.17 851 7,123 +246 Hover/Click
May25 240325 48.59 48.94 47.75 48.91 +1.12 158 2,367 +8 Hover/Click
Jul25 240325 48.77 48.98 48.59 48.95 +1.11 230 1,807 +61 Hover/Click
Total Volume and Open Interest 118,888 573,051 +35  
Canola(WCE) Weekly Monthly
May24 240325 634.1 650.2 630.9 649.7 +15.2 20,470 144,975 -1,941 Hover/Click
Jul24 240325 643.6 659.7 641.1 659.4 +15.3 12,589 91,039 -792 Hover/Click
Nov24 240325 651.6 666.3 649.7 666.0 +13.8 4,494 52,513 -775 Hover/Click
Jan25 240325 659.0 673.5 658.0 673.4 +13.5 239 4,963 +68 Hover/Click
Mar25 240325 662.1 677.1 662.1 677.1 +13.6 70 469 +37 Hover/Click
May25 240325 664.9 674.9 664.9 674.9 +13.5 18 51 +18 Hover/Click
Total Volume and Open Interest 37,880 294,025 -3,385  
Corn(CBOT) Weekly Monthly
May24 240325 439.00 441.25 437.00 437.75 -1.50 132,898 610,133 -5,748 Hover/Click
Jul24 240325 451.50 454.00 450.25 451.25 -0.75 61,303 375,830 +1,638 Hover/Click
Sep24 240325 461.50 463.50 460.25 461.00 -0.75 19,635 207,354 +992 Hover/Click
Dec24 240325 474.75 477.25 473.75 474.75 -0.50 23,864 302,117 +2,071 Hover/Click
Mar25 240325 488.00 491.00 487.50 488.50 -0.50 1,912 46,330 -65 Hover/Click
May25 240325 494.75 497.75 494.00 495.25 -0.50 390 7,310 +55 Hover/Click
Jul25 240325 498.00 500.25 496.75 498.00 -0.25 308 10,036 +156 Hover/Click
Sep25 240325 489.50 489.75 486.75 487.50 unch 30 1,428 -10 Hover/Click
Dec25 240325 488.75 491.75 488.00 489.25 unch 485 19,118 +169 Hover/Click
Mar26 240325 500.00 500.25 498.00 498.25 -0.25 5 365 -1 Hover/Click
Total Volume and Open Interest 240,859 1,581,346 -743  
Wheat(CBOT) Weekly Monthly
May24 240325 559.00 567.00 549.50 555.00 +0.25 58,439 200,911 +1,370 Hover/Click
Jul24 240325 573.50 582.00 565.75 570.75 +1.25 26,685 114,908 -1,163 Hover/Click
Sep24 240325 589.00 597.50 582.00 587.25 +2.25 12,665 43,270 -51 Hover/Click
Dec24 240325 610.00 618.50 603.50 608.75 +2.50 6,754 42,143 +567 Hover/Click
Mar25 240325 628.00 636.25 621.75 626.75 +2.00 967 7,493 -47 Hover/Click
May25 240325 637.75 646.50 633.25 637.75 +2.00 163 1,956 +24 Hover/Click
Total Volume and Open Interest 105,805 412,603 +739  
Wheat(KCBT) Weekly Monthly
May24 240325 592.75 601.75 584.75 589.50 -1.00 26,778 117,577 -203 Hover/Click
Jul24 240325 586.75 595.75 580.50 585.50 +0.75 19,444 88,997 +1,079 Hover/Click
Sep24 240325 598.00 607.00 591.75 596.75 +1.25 7,613 34,388 -28 Hover/Click
Dec24 240325 614.50 624.75 609.75 614.75 +1.50 3,874 28,950 -834 Hover/Click
Mar25 240325 630.50 640.00 625.00 629.75 +1.25 376 2,433 +25 Hover/Click
May25 240325 636.50 647.25 634.50 638.25 +1.50 31 752 +2 Hover/Click
Jul25 240325 633.50 643.25 630.25 634.00 +2.00 36 367 +3 Hover/Click
Total Volume and Open Interest 58,156 273,506 +42  
Wheat(MGE) Weekly Monthly
May24 240325 661.00 668.50 656.25 659.50 -1.50 4,896 39,338 -866 Hover/Click
Jul24 240325 667.25 673.50 661.75 664.25 -1.50 2,314 15,342 -150 Hover/Click
Sep24 240325 674.75 679.50 669.00 671.50 -1.00 780 7,881 +72 Hover/Click
Dec24 240325 689.25 693.75 684.75 686.25 -1.25 230 4,300 +69 Hover/Click
Mar25 240325 697.75 698.75 697.75 698.75 -2.25 47 279 +5 Hover/Click
May25 240325 706.50 706.50 706.50 706.50 -2.50 20 48 +9 Hover/Click
Total Volume and Open Interest 8,287 67,200 -861  
Oats(CBOT) Weekly Monthly
May24 240325 360.50 362.75 359.25 361.25 +3.00 522 2,588 +76 Hover/Click
Jul24 240325 354.50 356.75 354.25 354.50 +1.25 46 431 +25 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 6 198 +0 Hover/Click
Total Volume and Open Interest 574 3,231 +101  
Rough Rice(CBOT) Weekly Monthly
May24 240325 17.34 17.44 16.85 17.05 -0.30 961 7,546 -138 Hover/Click
Jul24 240325 17.56 17.57 17.18 17.35 -0.25 70 652 +18 Hover/Click
Sep24 240325 14.56 14.65 14.52 14.59 +0.02 10 2,149 +2 Hover/Click
Nov24 240325 14.69 14.69 14.69 14.69 +0.01 0 58 +0 Hover/Click
Total Volume and Open Interest 1,041 10,438 -118  
Live Cattle(CME) Weekly Monthly
Apr24 240325 186.185 187.300 185.800 186.200 -1.300 13,057 53,317 -4,615 Hover/Click
Jun24 240325 181.400 183.350 180.750 181.600 -1.300 24,340 124,680 +884 Hover/Click
Aug24 240325 179.800 181.850 179.000 179.985 -1.515 10,508 60,144 +318 Hover/Click
Oct24 240325 183.285 185.185 182.380 183.150 -1.300 6,248 37,614 +458 Hover/Click
Dec24 240325 187.600 189.380 186.600 187.350 -1.135 3,859 23,674 +616 Hover/Click
Feb25 240325 190.785 192.435 189.785 190.485 -0.965 1,357 9,207 +118 Hover/Click
Total Volume and Open Interest 60,399 318,218 -1,849  
Feeder Cattle(CME) Weekly Monthly
Mar24 240325 248.950 251.000 248.380 249.450 -0.500 1,046 3,129 -375 Hover/Click
Apr24 240325 249.485 253.700 248.300 250.450 -1.050 4,899 8,073 -210 Hover/Click
May24 240325 251.650 255.935 250.400 252.630 -1.155 9,875 21,390 +497 Hover/Click
Aug24 240325 262.200 265.600 261.085 262.185 -2.365 3,837 12,330 +312 Hover/Click
Sep24 240325 264.750 267.050 263.000 263.730 -2.320 1,350 3,973 +99 Hover/Click
Oct24 240325 264.880 267.750 264.000 264.480 -2.170 782 3,908 -30 Hover/Click
Nov24 240325 263.980 266.980 263.550 264.050 -1.750 321 2,405 +24 Hover/Click
Total Volume and Open Interest 22,263 56,625 +375  
Lean Hogs(CME) Weekly Monthly
Apr24 240325 84.600 85.750 84.400 85.150 +0.570 7,967 28,803 -1,092 Hover/Click
May24 240325 90.680 92.200 90.680 91.930 +1.530 277 6,036 -25  
Jun24 240325 99.600 101.850 99.200 101.680 +1.980 15,715 88,383 -436 Hover/Click
Jul24 240325 102.100 104.150 101.680 103.930 +1.850 4,859 34,794 -382 Hover/Click
Aug24 240325 101.500 102.980 101.150 102.800 +1.320 4,699 35,019 +177 Hover/Click
Oct24 240325 86.450 87.400 86.350 87.330 +0.900 3,172 39,747 +635 Hover/Click
Dec24 240325 77.750 78.300 77.700 78.250 +0.500 1,483 23,976 +302 Hover/Click
Feb25 240325 80.680 81.030 80.650 81.030 +0.280 404 4,699 +110 Hover/Click
Total Volume and Open Interest 38,614 263,795 -705  
Class III Milk(CME) Weekly Monthly
Mar24 240325 16.43 16.45 16.42 16.42 +0.01 42 4,078 -5 Hover/Click
Apr24 240325 15.65 15.86 15.62 15.75 +0.18 968 6,272 -12 Hover/Click
May24 240325 16.40 16.50 16.17 16.32 +0.16 483 4,832 +114 Hover/Click
Jun24 240325 17.00 17.17 16.90 17.04 +0.18 349 2,593 +179 Hover/Click
Jul24 240325 17.82 17.90 17.59 17.72 +0.05 124 1,407 +28 Hover/Click
Aug24 240325 18.11 18.31 18.11 18.20 +0.02 69 1,374 -16 Hover/Click
Sep24 240325 18.55 18.60 18.55 18.55 +0.05 3 1,207 -2 Hover/Click
Oct24 240325 18.79 18.79 18.65 18.71 +0.11 2 1,069 +2 Hover/Click
Nov24 240325 18.46 18.48 18.46 18.46 +0.06 0 1,024 +0 Hover/Click
Dec24 240325 18.14 18.26 18.14 18.20 +0.06 0 954 +0 Hover/Click
Jan25 240325 18.10 18.10 18.10 18.10 +0.02 0 340 +0 Hover/Click
Feb25 240325 18.02 18.02 18.02 18.02 unch 0 267 +0 Hover/Click
Mar25 240325 18.10 18.10 18.10 18.10 +0.05 0 270 +0 Hover/Click
Total Volume and Open Interest 2,040 26,013 +288  
Cocoa(ICE) Weekly Monthly
May24 240325 8921 9684 8889 9649 +710 16,403 60,691 -1,356 Hover/Click
Jul24 240325 8367 9110 8330 9076 +704 10,056 50,975 -435 Hover/Click
Sep24 240325 7600 8345 7579 8325 +742 5,085 31,744 +2,778 Hover/Click
Dec24 240325 6575 7209 6570 7190 +640 4,479 33,278 +8 Hover/Click
Mar25 240325 5750 6204 5747 6201 +434 2,507 15,636 +138 Hover/Click
May25 240325 5452 5837 5452 5837 +389 916 4,810 +151 Hover/Click
Jul25 240325 5365 5647 5365 5647 +356 94 4,243 -17 Hover/Click
Total Volume and Open Interest 39,581 201,838 +1,265  
Coffee "C"(ICE) Weekly Monthly
May24 240325 185.15 186.25 183.35 185.65 +0.80 21,361 94,302 -1,831 Hover/Click
Jul24 240325 184.10 185.35 182.60 184.90 +0.90 18,007 64,333 +2,793 Hover/Click
Sep24 240325 183.55 185.00 182.20 184.50 +0.95 9,072 33,094 +793 Hover/Click
Dec24 240325 183.35 184.70 181.90 184.20 +1.05 6,934 22,064 +1,367 Hover/Click
Mar25 240325 183.50 184.90 182.15 184.50 +1.20 1,468 8,704 +557 Hover/Click
May25 240325 184.50 185.65 183.10 185.35 +1.55 458 2,074 +275 Hover/Click
Total Volume and Open Interest 57,600 227,147 +3,971  
Orange Juice(ICE) Weekly Monthly
May24 240325 368.20 376.00 366.35 370.95 +3.25 537 5,833 -37 Hover/Click
Jul24 240325 362.80 368.95 361.00 365.20 +2.55 137 1,390 +20 Hover/Click
Sep24 240325 361.30 363.85 361.30 361.90 +2.15 23 651 +5 Hover/Click
Nov24 240325 358.95 358.95 358.95 358.95 +2.05 13 88 +9 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 710 8,009 -3  
Sugar #11(ICE) Weekly Monthly
May24 240325 21.78 22.13 21.72 21.95 +0.10 37,110 276,923 -105 Hover/Click
Jul24 240325 21.53 21.83 21.47 21.66 +0.06 17,562 201,043 +1,357 Hover/Click
Oct24 240325 21.54 21.78 21.47 21.65 +0.05 10,963 150,694 +441 Hover/Click
Mar25 240325 21.70 21.91 21.64 21.81 +0.04 6,821 91,299 -1,075 Hover/Click
May25 240325 20.86 21.08 20.83 21.00 +0.03 5,152 44,970 +3,519 Hover/Click
Jul25 240325 20.30 20.50 20.24 20.41 +0.01 1,174 27,171 +78 Hover/Click
Oct25 240325 20.08 20.25 20.02 20.19 +0.02 988 25,352 +140 Hover/Click
Mar26 240325 20.07 20.22 20.00 20.17 +0.02 573 11,088 +66 Hover/Click
May26 240325 19.32 19.46 19.29 19.46 +0.05 239 3,777 +12 Hover/Click
Total Volume and Open Interest 80,790 839,214 +4,380  
London Cocoa(LCE) Weekly Monthly
May24 240325 7474 8232 7422 8193 +732 5,175 51,576 +971 Hover/Click
Jul24 240325 6838 7534 6790 7508 +690 6,764 44,322 +279 Hover/Click
Sep24 240325 6232 6972 6232 6935 +703 3,768 46,288 +278 Hover/Click
Dec24 240325 5344 5980 5330 5947 +618 6,057 46,855 +96 Hover/Click
Mar25 240325 4674 5090 4667 5081 +427 7,966 46,428 -573 Hover/Click
May25 240325 4462 4797 4435 4791 +373 1,734 8,502 +869 Hover/Click
Jul25 240325 4323 4640 4323 4630 +341 794 4,793 +320 Hover/Click
Total Volume and Open Interest 33,466 251,393 +3,392  
London Sugar(LCE) Weekly Monthly
May24 240325 639.10 645.00 638.60 641.40 +2.50 8,225 35,102 -908 Hover/Click
Aug24 240325 614.20 618.50 612.50 615.80 +2.90 4,998 20,064 +816 Hover/Click
Oct24 240325 599.50 604.40 599.50 602.40 +2.30 1,604 10,589 +386 Hover/Click
Dec24 240325 591.60 594.50 589.10 592.10 +1.50 491 6,731 +15 Hover/Click
Mar25 240325 584.60 587.10 581.70 584.00 +0.60 244 7,861 -109 Hover/Click
Total Volume and Open Interest 15,675 83,877 +181  
Cotton(ICE) Weekly Monthly
May24 240325 91.69 92.31 90.98 92.02 +0.49 15,275 114,978 -230 Hover/Click
Jul24 240325 91.87 92.80 91.47 92.55 +0.70 9,347 73,476 +1,011 Hover/Click
Oct24 240325 85.37 85.92 85.37 85.87 +0.26 36 215 +21 Hover/Click
Dec24 240325 83.90 84.10 83.64 84.01 +0.06 4,359 77,821 +1,157 Hover/Click
Mar25 240325 84.69 84.97 84.57 84.88 -0.02 422 6,818 +105 Hover/Click
May25 240325 85.06 85.28 85.06 85.25 -0.07 22 1,475 -1 Hover/Click
Total Volume and Open Interest 29,497 276,891 +2,072  
Crude Oil(NYM) Weekly Monthly
May24 240325 80.85 82.48 80.59 81.95 +1.32 231,101 347,082 -7,157 Hover/Click
Jun24 240325 80.40 81.84 80.13 81.38 +1.21 103,436 231,760 +1,208 Hover/Click
Jul24 240325 79.73 81.18 79.59 80.77 +1.16 52,568 161,933 +4,271 Hover/Click
Aug24 240325 79.07 80.43 78.93 80.06 +1.11 25,421 74,367 +4 Hover/Click
Sep24 240325 78.41 79.67 78.18 79.29 +1.06 24,518 106,182 -287 Hover/Click
Oct24 240325 77.70 78.88 77.61 78.53 +1.02 8,980 64,732 -203 Hover/Click
Nov24 240325 77.00 78.14 76.92 77.82 +0.99 5,317 42,241 -266 Hover/Click
Dec24 240325 76.34 77.47 76.12 77.14 +0.96 30,291 189,134 -110 Hover/Click
Jan25 240325 75.65 76.68 75.65 76.51 +0.94 3,852 41,029 +644 Hover/Click
Feb25 240325 75.32 76.09 75.16 75.92 +0.92 1,205 30,858 +227 Hover/Click
Mar25 240325 74.70 75.62 74.56 75.38 +0.90 2,965 36,327 +295 Hover/Click
Apr25 240325 74.21 75.01 74.11 74.88 +0.86 460 22,710 -16 Hover/Click
May25 240325 74.70 74.70 74.45 74.45 +0.85 3,292 15,464 +1,401 Hover/Click
Jun25 240325 73.27 74.31 73.18 74.03 +0.83 10,392 93,904 +3,934 Hover/Click
Jul25 240325 73.42 73.58 73.42 73.58 +0.81 2,261 17,425 +2,104 Hover/Click
Aug25 240325 73.15 73.15 73.15 73.15 +0.78 68 13,195 +57 Hover/Click
Total Volume and Open Interest 520,563 1,743,003 +7,175  
e-miNY Crude Oil(NYM)
May24 240325 80.800 82.450 80.600 81.950 +1.325 6,308 1,108 -37  
Jun24 240325 80.200 81.825 80.125 81.375 +1.200 356 248 -7  
Jul24 240325 80.100 81.150 80.025 80.775 +1.175 13 60 +5  
Aug24 240325 79.550 80.400 79.525 80.050 +1.100 2 62 +0  
Sep24 240325 78.375 79.625 78.375 79.300 +1.075 0 76 +0  
Oct24 240325 78.525 78.850 78.525 78.525 +1.025 0 10 +0  
Nov24 240325 77.250 78.125 77.100 77.825 +1.000 3 4 +0  
Dec24 240325 76.275 77.450 76.275 77.150 +0.975 22 157 +7  
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 6,705 1,767 -32  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240325 266.44 270.62 265.25 267.86 +2.52 27,586 26,424 -3,146 Hover/Click
May24 240325 263.85 269.11 263.71 266.42 +2.57 58,591 89,513 +2,107 Hover/Click
Jun24 240325 262.20 266.94 261.75 264.67 +2.80 35,404 50,209 +368 Hover/Click
Jul24 240325 261.14 265.67 260.71 263.75 +2.93 16,773 25,264 -1,342 Hover/Click
Aug24 240325 261.51 264.87 260.17 263.27 +2.95 7,732 21,603 -820 Hover/Click
Sep24 240325 261.11 264.82 260.17 263.20 +2.90 11,093 19,206 -148 Hover/Click
Oct24 240325 261.26 264.49 260.00 262.94 +2.79 3,551 11,502 +473 Hover/Click
Nov24 240325 260.11 263.58 259.88 262.07 +2.78 3,429 11,632 +213 Hover/Click
Dec24 240325 258.60 261.93 257.63 260.46 +2.79 10,392 25,038 +288 Hover/Click
Jan25 240325 257.73 260.51 256.85 259.17 +2.74 1,368 5,733 +93 Hover/Click
Feb25 240325 257.35 258.80 256.20 257.46 +2.63 587 1,832 -116 Hover/Click
Mar25 240325 255.24 256.43 254.00 255.32 +2.59 626 2,659 +27 Hover/Click
Apr25 240325 252.50 253.15 251.74 252.66 +2.53 261 2,371 +54 Hover/Click
May25 240325 251.00 251.20 249.50 250.79 +2.52 144 952 +4 Hover/Click
Total Volume and Open Interest 177,972 305,620 -1,779  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240325 273.53 277.11 272.35 274.84 +0.86 38,854 33,954 -11,397 Hover/Click
May24 240325 271.66 274.67 270.33 272.84 +1.14 79,362 120,487 +6,354 Hover/Click
Jun24 240325 267.73 270.74 266.64 269.17 +1.55 38,921 65,379 +2,829 Hover/Click
Jul24 240325 262.55 265.91 262.06 264.54 +1.79 14,795 43,742 +1,891 Hover/Click
Aug24 240325 257.11 260.07 256.39 258.81 +1.96 5,822 23,738 -134 Hover/Click
Sep24 240325 250.74 253.34 249.74 252.06 +1.92 4,547 27,956 -252 Hover/Click
Oct24 240325 228.50 231.56 228.08 230.10 +1.77 2,764 15,179 +480 Hover/Click
Nov24 240325 221.96 224.38 221.28 223.17 +1.74 1,728 13,505 +47 Hover/Click
Dec24 240325 217.00 219.20 216.07 218.14 +1.80 2,852 21,794 -154 Hover/Click
Jan25 240325 215.45 215.52 215.13 215.36 +1.88 1,009 7,525 -101 Hover/Click
Total Volume and Open Interest 190,934 386,533 -387  
e-miNY RBOB Gasoline(NYM)
Apr24 240325 274.84 274.84 274.84 274.84 +0.86 1 0 -1  
May24 240325 272.84 272.84 272.84 272.84 +1.14        
Jun24 240325 269.17 269.17 269.17 269.17 +1.55        
Jul24 240325 264.54 264.54 264.54 264.54 +1.79        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Apr24 240325 1.664 1.675 1.589 1.615 -0.044 44,514 29,376 -11,493 Hover/Click
May24 240325 1.817 1.825 1.758 1.789 -0.023 105,067 394,619 +976 Hover/Click
Jun24 240325 2.032 2.040 1.984 2.016 -0.016 30,570 104,504 +1,788 Hover/Click
Jul24 240325 2.338 2.354 2.291 2.337 unch 30,308 152,585 +4,136 Hover/Click
Aug24 240325 2.432 2.447 2.390 2.429 -0.004 12,718 56,754 +728 Hover/Click
Sep24 240325 2.435 2.443 2.393 2.426 -0.007 11,940 131,632 +685 Hover/Click
Oct24 240325 2.527 2.533 2.486 2.516 -0.010 13,014 106,972 -1,114 Hover/Click
Nov24 240325 2.907 2.926 2.878 2.910 -0.004 4,528 52,865 +47 Hover/Click
Dec24 240325 3.396 3.417 3.373 3.408 +0.002 4,342 58,254 +407 Hover/Click
Jan25 240325 3.685 3.706 3.664 3.698 +0.003 7,724 78,486 -313 Hover/Click
Feb25 240325 3.515 3.531 3.491 3.523 +0.004 2,390 34,943 -289 Hover/Click
Mar25 240325 3.161 3.180 3.133 3.173 +0.009 4,944 75,541 -611 Hover/Click
Apr25 240325 2.961 2.980 2.937 2.974 +0.008 4,905 60,781 +1,000 Hover/Click
May25 240325 3.002 3.022 2.978 3.019 +0.009 1,404 22,793 +98 Hover/Click
Jun25 240325 3.154 3.192 3.153 3.187 +0.006 552 9,802 +42 Hover/Click
Jul25 240325 3.336 3.365 3.329 3.361 +0.003 435 17,874 +18 Hover/Click
Total Volume and Open Interest 281,994 1,547,153 -4,037  
Brent Crude Oil(ICE) Weekly Monthly
May24 240325 85.50 87.17 85.40 86.75 +1.32 168,348 206,541 -30,999 Hover/Click
Jun24 240325 84.83 86.51 84.79 86.08 +1.25 282,648 555,528 +6,336 Hover/Click
Jul24 240325 84.28 85.76 84.13 85.36 +1.21 103,915 292,906 +11,341 Hover/Click
Aug24 240325 83.64 85.00 83.44 84.62 +1.16 49,294 164,528 +11,070 Hover/Click
Sep24 240325 82.88 84.25 82.71 83.88 +1.11 39,899 145,444 -44 Hover/Click
Oct24 240325 82.07 83.51 82.06 83.15 +1.06 20,550 96,576 +1,759 Hover/Click
Nov24 240325 81.43 82.82 81.43 82.47 +1.02 14,012 65,952 +358 Hover/Click
Dec24 240325 80.93 82.18 80.77 81.83 +0.98 53,928 243,884 +5,591 Hover/Click
Jan25 240325 80.38 81.56 80.35 81.22 +0.95 4,363 49,068 +563 Hover/Click
Feb25 240325 79.98 81.00 79.88 80.66 +0.93 1,296 48,709 +99 Hover/Click
Mar25 240325 79.49 80.48 79.34 80.16 +0.91 2,492 38,165 +706 Hover/Click
Apr25 240325 79.05 80.00 78.91 79.70 +0.89 360 24,087 +72 Hover/Click
May25 240325 79.42 79.42 79.26 79.26 +0.87 776 24,880 -365 Hover/Click
Jun25 240325 77.97 79.17 77.97 78.86 +0.85 6,029 77,187 -497 Hover/Click
Total Volume and Open Interest 759,744 2,309,428 +6,415  
Gas Oil(ICE) Weekly Monthly
Apr24 240325 823.75 837.25 820.75 830.25 +6.50 37,319 114,641 -1,053 Hover/Click
May24 240325 810.50 823.75 808.00 816.75 +6.00 75,251 171,134 -1,275 Hover/Click
Jun24 240325 801.00 814.00 798.75 807.75 +6.50 49,281 103,782 -595 Hover/Click
Jul24 240325 795.25 807.75 793.25 802.25 +6.75 15,594 56,056 +866 Hover/Click
Aug24 240325 791.75 803.75 789.50 798.50 +6.75 10,032 49,691 +1,781 Hover/Click
Sep24 240325 791.00 801.25 787.00 795.75 +6.50 19,650 63,244 +864 Hover/Click
Oct24 240325 787.25 798.50 784.75 793.50 +6.50 5,159 39,253 +570 Hover/Click
Nov24 240325 781.75 791.50 780.25 787.50 +6.50 2,367 25,489 +264 Hover/Click
Dec24 240325 772.25 784.00 770.25 779.25 +6.50 24,643 79,462 -1,806 Hover/Click
Jan25 240325 769.50 777.25 769.25 774.75 +6.25 2,513 19,180 -703 Hover/Click
Total Volume and Open Interest 244,855 797,024 -638  
WTI Crude Oil(ICE) Weekly Monthly
May24 240325 80.84 82.47 80.66 81.95 +1.32 36,397 100,161 -1,655 Hover/Click
Jun24 240325 80.35 81.83 80.19 81.38 +1.21 52,206 98,657 +3,515 Hover/Click
Jul24 240325 79.61 81.10 79.61 80.77 +1.16 39,646 47,273 +900 Hover/Click
Aug24 240325 79.16 80.44 79.10 80.06 +1.11 28,676 26,518 -297 Hover/Click
Sep24 240325 78.42 79.42 78.42 79.29 +1.06 16,160 45,566 -364 Hover/Click
Oct24 240325 77.92 78.65 77.77 78.53 +1.02 4,585 14,141 -237 Hover/Click
Nov24 240325 77.08 77.82 77.08 77.82 +0.99 1,252 14,434 +359 Hover/Click
Dec24 240325 76.42 77.25 76.37 77.14 +0.96 5,694 89,524 -26 Hover/Click
Jan25 240325 76.51 76.51 76.51 76.51 +0.94 260 9,705 +44 Hover/Click
Feb25 240325 75.92 75.92 75.92 75.92 +0.92 80 4,000 -30 Hover/Click
Mar25 240325 75.38 75.38 75.38 75.38 +0.89 372 5,601 -29 Hover/Click
Apr25 240325 74.88 74.88 74.88 74.88 +0.86 15 3,274 +2 Hover/Click
May25 240325 74.45 74.45 74.45 74.45 +0.85 17 3,367 +0 Hover/Click
Jun25 240325 73.37 74.14 73.37 74.03 +0.83 633 20,068 -41 Hover/Click
Jul25 240325 73.58 73.58 73.58 73.58 +0.81 20 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 188,006 574,636 +2,789  
US Dollar Index(ICE) Weekly Monthly
Jun24 240325 104.165 104.190 103.840 103.935 -0.243 19,174 30,420 +4,286 Hover/Click
Sep24 240325 103.660 103.665 103.505 103.570 -0.253 23 406 +3 Hover/Click
Dec24 240325 103.220 103.220 103.220 103.220 -0.253       Hover/Click
Total Volume and Open Interest 19,197 30,826 +4,289  
Australian Dollar(CME) Weekly Monthly
Jun24 240325 65.30 65.63 65.25 65.54 +0.23 103,287 218,922 +1,158 Hover/Click
Sep24 240325 65.47 65.76 65.43 65.69 +0.24 34 430 +6 Hover/Click
Dec24 240325 65.81 65.81 65.81 65.81 +0.25 11 422 +11 Hover/Click
Total Volume and Open Interest 103,935 220,931 +1,355  
British Pound(CME) Weekly Monthly
Jun24 240325 126.01 126.57 125.97 126.43 +0.47 149,498 200,012 +872 Hover/Click
Sep24 240325 126.19 126.64 126.10 126.51 +0.47 50 2,471 +18 Hover/Click
Dec24 240325 126.23 126.62 126.17 126.57 +0.46 1 1,063 +0 Hover/Click
Total Volume and Open Interest 151,949 205,993 +1,224  
Canadian Dollar(CME) Weekly Monthly
Jun24 240325 73.59 73.78 73.54 73.71 +0.15 91,438 188,518 +15,142 Hover/Click
Sep24 240325 73.79 73.87 73.65 73.81 +0.15 154 3,302 -2 Hover/Click
Dec24 240325 73.75 73.94 73.75 73.91 +0.15 18 1,108 +14 Hover/Click
Mar25 240325 74.05 74.06 74.01 74.01 +0.16 0 142 +0 Hover/Click
Total Volume and Open Interest 91,941 193,886 +15,255  
Japanese Yen(CME) Weekly Monthly
Jun24 240325 66.89 67.05 66.84 66.88 -0.01 148,238 299,280 -5,018 Hover/Click
Sep24 240325 67.81 67.93 67.74 67.76 -0.01 72 1,382 +0 Hover/Click
Dec24 240325 68.69 68.72 68.60 68.60 unch 9 408 +5 Hover/Click
Total Volume and Open Interest 150,711 305,271 -4,965  
Swiss Franc(CME) Weekly Monthly
Jun24 240325 112.48 112.59 112.22 112.29 -0.03 31,132 80,384 +1,244 Hover/Click
Sep24 240325 113.52 113.64 113.36 113.42 -0.02 4 394 +0 Hover/Click
Dec24 240325 114.53 114.74 114.52 114.53 -0.02 4 89 +0 Hover/Click
Total Volume and Open Interest 31,145 80,948 +1,243  
EuroFX(CME) Weekly Monthly
Jun24 240325 108.44 108.80 108.39 108.73 +0.31 250,627 650,551 +778 Hover/Click
Sep24 240325 108.84 109.22 108.82 109.16 +0.32 382 2,530 +17 Hover/Click
Dec24 240325 109.30 109.61 109.30 109.61 +0.32 59 2,252 +2 Hover/Click
Total Volume and Open Interest 252,544 658,782 +422  
Mexican Peso(CME) Weekly Monthly
Jun24 240325 588.75 592.13 588.25 591.75 +3.38 63,215 303,624 +1,666 Hover/Click
Sep24 240325 583.38 583.50 583.38 583.38 +3.13       Hover/Click
Total Volume and Open Interest 63,220 303,788 +1,661  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240325 59.9300 60.1300 59.8600 60.0100 +0.0800 28,717 52,527 +1,868 Hover/Click
Sep24 240325 59.9000 60.0900 59.8700 60.0000 +0.0900 5 18 +4 Hover/Click
Total Volume and Open Interest 28,722 52,545 +1,872  
Brazilian Real(CME) Weekly Monthly
Apr24 240325 199.95 201.15 199.50 201.00 +1.15 17,574 49,159 -5,805  
May24 240325 199.05 200.55 199.00 200.45 +1.20 8,583 14,345 +6,491  
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 26,157 63,504 +686  
Bitcoin RR(CME) Weekly Monthly
Mar24 240325 66505 71425 66390 71130 +7155 11,341 11,354 -2,028 Hover/Click
Apr24 240325 67480 72235 67200 71925 +7210 4,564 12,775 +172 Hover/Click
May24 240325 66545 73125 66545 72885 +7300 2,570 5,681 +823 Hover/Click
Jun24 240325 69000 73865 68835 73655 +7380 156 1,397 +35 Hover/Click
Jul24 240325 74280 74495 74280 74280 +7400 5 27 -2 Hover/Click
Total Volume and Open Interest 18,636 31,301 -1,000  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240325 119~310 120~060 119~060 119~100 -0~150 313,018 1,501,489 +2,633 Hover/Click
Sep24 240325 120~080 120~080 119~100 119~120 -0~150 14 163 +2 Hover/Click
Dec24 240325 119~120 119~120 119~120 119~120 -0~150 0 2 +0 Hover/Click
Total Volume and Open Interest 313,032 1,501,654 +2,635  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240325 110~275 110~300 110~150 110~165 -0~075 1,352,658 4,305,603 +3,267 Hover/Click
Sep24 240325 111~125 111~130 110~275 110~280 -0~095 5 540 +1 Hover/Click
Dec24 240325 111~105 111~105 111~105 111~105 -0~095       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240325 106~266 106~292 106~240 106~240 -0~034 13 99 -22 Hover/Click
Jun24 240325 107~044 107~056 106~284 106~300 -0~044 990,072 5,902,507 +44,284 Hover/Click
Sep24 240325 107~130 107~130 107~130 107~130 -0~002       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240325 102~067 102~090 102~063 102~067 -0~016 2 38 -2 Hover/Click
Jun24 240325 102~117 102~125 102~090 102~097 -0~016 501,810 3,706,495 -15,251 Hover/Click
Sep24 240325 102~283 102~283 102~283 102~283 -0~016 0 11 +0 Hover/Click
Total Volume and Open Interest 501,812 3,706,544 -15,253  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240325 95.080 95.090 95.045 95.050 -0.030 97,590 272,541 +5,037  
Sep24 240325 95.380 95.385 95.320 95.330 -0.045 63,538 215,346 -1,574  
Dec24 240325 95.680 95.690 95.610 95.625 -0.050 76,374 295,182 -1,607  
Mar25 240325 95.940 95.955 95.855 95.875 -0.055 51,413 189,773 -1,267  
Jun25 240325 96.135 96.155 96.050 96.065 -0.060 45,799 162,953 -599  
Sep25 240325 96.270 96.290 96.185 96.200 -0.060 35,440 117,011 +1,329  
Dec25 240325 96.365 96.390 96.280 96.295 -0.060 44,533 155,615 -1,695  
Mar26 240325 96.430 96.455 96.345 96.360 -0.060 22,118 108,754 -1,532  
Jun26 240325 96.475 96.500 96.395 96.405 -0.060 16,392 74,075 -2,620  
Sep26 240325 96.520 96.525 96.425 96.440 -0.055 14,439 52,708 +1,726  
Dec26 240325 96.560 96.560 96.455 96.465 -0.055 16,699 58,779 +845  
Mar27 240325 96.570 96.575 96.480 96.490 -0.055 8,904 38,308 +491  
Jun27 240325 96.590 96.595 96.495 96.510 -0.055 7,752 31,378 -620  
Sep27 240325 96.595 96.605 96.505 96.520 -0.055 8,583 26,218 +2,511  
Dec27 240325 96.595 96.605 96.505 96.520 -0.055 13,018 16,975 +84  
Mar28 240325 96.590 96.600 96.505 96.515 -0.055 3,711 10,310 -211  
Jun28 240325 96.590 96.595 96.495 96.510 -0.055 3,011 6,311 -170  
Sep28 240325 96.570 96.575 96.485 96.500 -0.055 1,578 3,451 +99  
Total Volume and Open Interest 572,617 2,057,175 +2,863  
Ultra T-Bond(CBOT)
Mar24 240319 124~26 125~05 124~26 125~04 +0~17 1,071 6,744 -244  
Jun24 240325 128~00 128~11 126~29 127~01 -0~22 250,890 1,587,223 -2,951  
Sep24 240325 128~07 128~07 128~07 128~07 -0~22 0 3 +0  
Total Volume and Open Interest 250,890 1,587,226 -2,951  
Ultra 10-Yr T-Note(CBOT)
Mar24 240319 113~140 113~225 113~125 113~180 +0~095 21 2,766 -93  
Jun24 240325 114~175 114~210 114~010 114~040 -0~090 330,091 2,030,689 -5,967  
Sep24 240325 114~150 114~150 114~150 114~150 -0~090        
Total Volume and Open Interest 330,091 2,030,689 -5,967  
30 Day Federal Funds(CBOT)
Mar24 240325 94.670 94.673 94.670 94.670 -0.003 312 242,743 -91  
Apr24 240325 94.673 94.673 94.670 94.670 -0.005 35,816 494,562 +6,869  
May24 240325 94.715 94.715 94.700 94.700 -0.015 57,916 515,709 +13,088  
Jun24 240325 94.815 94.815 94.795 94.800 -0.020 17,824 90,962 +5,890  
Jul24 240325 94.890 94.890 94.865 94.865 -0.025 27,017 264,892 +4,284  
Aug24 240325 95.010 95.010 94.975 94.975 -0.030 22,572 156,176 +642  
Total Volume and Open Interest 193,623 1,989,825 +33,878  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240325 145.51 145.67 145.48 145.55 +0.06 1,523 12,875 +92 Hover/Click
Sep24 240325 145.55 145.55 145.55 145.55 +0.06       Hover/Click
Dec24 240325 145.55 145.55 145.55 145.55 +0.06       Hover/Click
Total Volume and Open Interest 1,523 12,875 +92  
Euro-Buxl(EUREX)
Jun24 240325 134.98 135.14 133.58 133.76 -0.92 109,666 227,834 +5,845  
Sep24 240325 135.18 135.18 135.18 135.18 -0.88 0 1 +0  
Dec24 240325 135.42 135.42 135.42 135.42 -0.72        
Total Volume and Open Interest 109,666 227,835 +5,845  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240325 133.15 133.28 132.52 132.56 -0.51 1,103,251 1,428,030 +44,322 Hover/Click
Sep24 240325 133.95 133.98 133.28 133.29 -0.61 3 66 +1 Hover/Click
Dec24 240325 132.91 132.91 132.91 132.91 -0.59       Hover/Click
Total Volume and Open Interest 1,103,254 1,428,096 +44,323  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240325 118.24 118.28 117.84 117.86 -0.33 654,088 1,291,199 +1,566 Hover/Click
Sep24 240325 117.30 117.30 117.30 117.30 -0.34 0 2 +0 Hover/Click
Dec24 240325 119.17 119.17 119.17 119.17 -0.36       Hover/Click
Total Volume and Open Interest 654,088 1,291,201 +1,566  
Euro-Schatz(EUREX)
Jun24 240325 105.76 105.79 105.63 105.64 -0.13 649,279 2,284,181 +32,376  
Sep24 240325 106.03 106.03 106.03 106.03 -0.15        
Dec24 240325 105.63 105.63 105.63 105.63 -0.14        
Total Volume and Open Interest 649,279 2,284,181 +32,376  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 711 2,791 -15  
Jun24 240325 96.355 96.355 96.335 96.340 -0.015 788 2,261 +12  
Sep24 240325 96.715 96.715 96.665 96.665 -0.040 1,818 2,722 +59  
Total Volume and Open Interest 135,133 21,455 +248  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240325 99~26 99~26 99~26 99~26 -0~17 0 24 +0 Hover/Click
Jun24 240325 99~25 100~01 99~05 99~09 -0~17 225,154 619,116 +4,717 Hover/Click
Total Volume and Open Interest 225,154 619,459 +4,717  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240325 96.350 96.360 96.335 96.335 -0.020 205,452 701,543 +10,981  
Sep24 240325 96.705 96.715 96.660 96.665 -0.040 138,646 427,464 +199  
Dec24 240325 96.995 97.015 96.945 96.945 -0.060 141,168 467,092 -9,636  
Total Volume and Open Interest 1,121,716 4,024,345 +12,979  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240325 95.72 95.74 95.72 95.74 +0.01 33,863 302,876 -4,294  
Sep24 240325 95.86 95.89 95.86 95.88 +0.02 21,400 241,800 +6,365  
Dec24 240325 96.00 96.04 96.00 96.02 +0.02 26,727 219,876 -1,564  
Mar25 240325 96.13 96.18 96.13 96.16 +0.03 12,838 127,817 +1,903  
Jun25 240325 96.23 96.28 96.23 96.26 +0.03 9,578 104,473 -448  
Sep25 240325 96.30 96.35 96.29 96.34 +0.04 12,022 96,561 +827  
Dec25 240325 96.36 96.41 96.36 96.40 +0.04 4,323 83,292 -68  
Mar26 240325 96.37 96.43 96.37 96.42 +0.05 7,965 31,011 +3,750  
Jun26 240325 96.40 96.42 96.40 96.42 +0.05 597 4,112 +597  
Sep26 240325 96.39 96.41 96.39 96.41 +0.07 0 835 +0  
Total Volume and Open Interest 129,313 1,213,113 +7,068  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240325 95.95 96.01 95.94 95.98 +0.03 145,997 1,047,063 +7,066  
Sep24 240325 95.98 95.98 95.98 95.98 +0.03        
Total Volume and Open Interest 145,997 1,047,063 +7,066  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240325 96.38 96.44 96.37 96.41 +0.03 189,729 799,899 +9,557  
Sep24 240325 96.41 96.41 96.41 96.41 +0.03        
Total Volume and Open Interest 189,729 799,899 +9,557  
Gold(CMX) Weekly Monthly
Apr24 240325 2166.6 2182.5 2164.4 2176.4 +16.4 205,808 126,635 -31,290 Hover/Click
Jun24 240325 2188.5 2204.1 2186.1 2198.2 +16.6 88,191 336,082 +20,004 Hover/Click
Aug24 240325 2208.3 2223.0 2205.8 2217.7 +16.5 3,119 35,624 +827 Hover/Click
Oct24 240325 2230.0 2241.6 2225.9 2237.0 +16.8 837 8,139 -359 Hover/Click
Dec24 240325 2246.7 2261.5 2244.8 2256.3 +17.0 1,586 15,238 +520 Hover/Click
Feb25 240325 2275.5 2280.2 2270.1 2275.1 +17.1 154 1,802 +61 Hover/Click
Apr25 240325 2291.7 2292.0 2291.4 2291.4 +17.1 74 741 +0 Hover/Click
Jun25 240325 2308.8 2308.8 2308.8 2308.8 +17.1 0 846 +0 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 3 1,538 +0 Hover/Click
Total Volume and Open Interest 300,427 528,410 -10,267  
Silver(CMX) Weekly Monthly
Mar24 240325 2481.5 2484.5 2472.0 2474.5 +5.3 20 65 -25 Hover/Click
May24 240325 2485.0 2505.0 2472.0 2489.1 +4.8 57,387 120,037 -1,695 Hover/Click
Jul24 240325 2509.5 2529.0 2497.0 2513.4 +5.0 3,203 20,136 +991 Hover/Click
Sep24 240325 2527.0 2545.0 2521.0 2536.8 +5.2 584 10,666 +116 Hover/Click
Dec24 240325 2564.5 2579.5 2560.0 2567.4 +5.4 420 6,757 +150 Hover/Click
Mar25 240325 2597.0 2597.0 2597.0 2597.0 +5.5 2 407 +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 61,873 159,038 -498  
Platinum(NYMEX) Weekly Monthly
Apr24 240325 898.7 915.5 897.6 908.8 +10.4 27,472 18,097 -5,397 Hover/Click
Jul24 240325 907.9 925.5 906.8 919.0 +11.4 15,963 59,659 +5,091 Hover/Click
Oct24 240325 919.2 934.7 919.0 929.0 +11.4 526 5,264 +70 Hover/Click
Jan25 240325 934.2 942.6 928.9 937.4 +11.3 62 1,104 -4 Hover/Click
Total Volume and Open Interest 44,117 84,536 -169  
Palladium(NYMEX) Weekly Monthly
Mar24 240325 1007.80 1007.80 1007.80 1007.80 +15.00 0 2 +0 Hover/Click
Jun24 240325 991.00 1035.00 989.00 1013.30 +15.00 2,544 18,984 +57 Hover/Click
Sep24 240325 1021.00 1028.50 1021.00 1021.80 +14.90 16 146 -2 Hover/Click
Total Volume and Open Interest 2,567 19,157 +56  
Copper(CMX) Weekly Monthly
Mar24 240325 399.95 402.40 399.00 400.70 +1.10 1,056 789 -378 Hover/Click
May24 240325 399.90 404.70 399.05 401.60 +0.85 94,827 157,910 -481 Hover/Click
Jul24 240325 402.40 407.30 401.85 404.60 +1.15 21,503 65,776 +8,520 Hover/Click
Sep24 240325 404.95 408.80 404.95 406.85 +1.25 2,961 28,779 +340 Hover/Click
Dec24 240325 408.95 410.60 407.40 409.05 +1.40 993 16,989 +34 Hover/Click
Total Volume and Open Interest 122,355 279,186 +8,066  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240325 39848 39853 39681 39699 -169 127,832 96,638 -4,610 Hover/Click
Sep24 240325 40198 40211 40060 40070 -168 44 180 +10 Hover/Click
Dec24 240325 40500 40500 40117 40117 -233 0 5 +0 Hover/Click
Mar25 240325 40224 40224 40224 40224 -171 0 1 +0 Hover/Click
Total Volume and Open Interest 127,876 96,824 -4,600  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240315 38931 38998 38691 38691 -222 12,334 13,440 -2,765 Hover/Click
Jun24 240325 39848 39854 39681 39699 -169 67,445 16,259 -3,607 Hover/Click
Sep24 240325 40186 40224 40066 40070 -168 141 285 -23 Hover/Click
Dec24 240325 40117 40117 40117 40117 -233 1 7 +1 Hover/Click
Total Volume and Open Interest 67,587 16,551 -3,629  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240325 5290.50 5295.00 5272.50 5278.25 -15.00 1,162,606 2,060,088 -9,684 Hover/Click
Sep24 240325 5348.50 5351.50 5330.50 5335.50 -15.00 1,871 14,882 +1,757 Hover/Click
Dec24 240325 5398.25 5404.25 5385.25 5389.75 -14.25 47 3,412 +18 Hover/Click
Mar25 240325 5441.75 5441.75 5441.75 5441.75 -14.50 0 251 +0 Hover/Click
Total Volume and Open Interest 1,164,524 2,079,410 -7,909  
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 240325 5290.25 5295.00 5272.75 5278.25 -15.00 621,109 166,775 -1,845 Hover/Click
Sep24 240325 5348.50 5351.75 5329.25 5335.50 -15.00 931 2,137 +14 Hover/Click
Dec24 240325 5391.00 5402.75 5386.75 5389.75 -14.25 20 142 +4 Hover/Click
Total Volume and Open Interest 622,060 169,069 -1,827  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240325 18567.00 18601.25 18414.75 18513.50 -61.25 511,962 251,818 +1,223 Hover/Click
Sep24 240325 18804.50 18825.00 18642.00 18739.00 -61.25 391 1,394 +37 Hover/Click
Dec24 240325 18947.50 19014.75 18853.50 18947.50 -48.75 0 151 +0 Hover/Click
Total Volume and Open Interest 512,353 253,366 +1,260  
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 240325 18566.75 18601.25 18415.00 18513.50 -61.25 1,204,558 58,999 +252 Hover/Click
Sep24 240325 18792.25 18825.25 18642.00 18739.00 -61.25 1,825 1,637 -46 Hover/Click
Total Volume and Open Interest 1,206,391 60,842 +206  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240325 3015.90 3037.40 3012.90 3022.50 +2.50 12,197 38,263 -185 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 12,197 38,263 -185  
Volatility Index(CBOE)
Mar24 240320 13.90 14.17 13.80 14.17 +0.23 72,642 37,422 -12,900  
Apr24 240325 14.50 14.75 14.25 14.40 -0.08 58,111 175,955 -1,019  
May24 240325 15.60 15.80 15.37 15.50 -0.08 37,619 80,731 +3,783  
Jun24 240325 16.35 16.50 16.15 16.25 -0.09 10,361 43,756 +2,203  
Total Volume and Open Interest 119,123 363,024 +5,344  
S & P 600(CME)
Mar24 240315 1273.50 1273.50 1273.50 1273.50 -7.60 0 199 +0  
Jun24 240325 1326.20 1333.40 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 +3.70 167,378 477,690 +1,594 Hover/Click
Sep24 240325 2114.20 2133.20 2110.00 2118.80 +3.70 62 122 +11 Hover/Click
Dec24 240325 2135.80 2135.80 2135.80 2135.80 +1.30       Hover/Click
Total Volume and Open Interest 167,440 477,812 +1,605  
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 240325 2093.10 2111.90 2089.20 2097.30 +3.70 71,756 15,940 +698 Hover/Click
Sep24 240325 2114.00 2132.40 2111.40 2118.80 +3.70 150 227 -4 Hover/Click
Total Volume and Open Interest 71,906 16,180 +694  
Nikkei 225(CME)
Jun24 240325 40585 40680 40025 40185 -420 6,832 17,684 +157  
Sep24 240325 40260 40260 40115 40260 -430 2 60 +2  
Total Volume and Open Interest 6,834 17,744 +159  
Nikkei 225(SGX) Weekly Monthly
Jun24 240325 40680 40750 40060 40110 -590 34,106 105,585 -614  
Sep24 240325 40300 40300 40065 40065 -590 1 155 +0  
Dec24 240325 39850 39850 39850 39850 -595 3 4,684 +1  
Total Volume and Open Interest 34,110 114,523 -613  
Nikkei 225 Mini(JPX)
Jun24 240325 40630 40750 40110 40110 -600 799,170 238,648 -12,049  
Sep24 240325 40600 40710 40085 40100 -560 9,771 5,358 +160  
Dec24 240325 40390 40495 39860 39860 -590 1,089 3,241 +9  
Total Volume and Open Interest 858,950 367,187 +4,022  
Nikkei 225(JPX)
Jun24 240325 40630 40750 40110 40110 -600 53,296 207,435 -2,282  
Sep24 240325 40620 40710 40100 40100 -560 258 2,808 +26  
Dec24 240325 40380 40380 39860 39860 -590 14 39,620 +80  
Total Volume and Open Interest 53,574 270,129 -2,174  
Nikkei 225(CME) Yen
Jun24 240325 40535 40630 39970 40130 -425 24,638 47,574 +1,131  
Sep24 240325 40105 40575 39965 40105 -415 1 4 +0  
Dec24 240325 40340 40340 40340 40340 -435        
Total Volume and Open Interest 24,639 47,580 +1,131  
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 40105 40105 40105 -415        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240325 8175.0 8190.0 8122.5 8175.0 -1.0 52,880 182,495 +3,694  
May24 240325 8102.5 8102.5 8102.5 8102.5 -3.0 0 7 +0  
Jun24 240325 8050.0 8065.0 8050.0 8059.5 -1.0 3 2,380 -26  
Sep24 240325 8132.0 8132.0 8132.0 8132.0 -1.0        
Dec24 240325 8178.5 8178.5 8178.5 8178.5 -3.0 0 14 +1  
Mar25 240325 8236.0 8236.0 8236.0 8236.0 -1.0        
Total Volume and Open Interest 52,883 184,896 +3,669  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240325 16520 16639 16438 16492 -23 197,530 121,547 -5,399  
Apr24 240325 16558 16670 16485 16531 -34 51,976 46,922 +25,024  
May24 240325 16636 16636 16466 16466 -51 2 3,487 +2  
Total Volume and Open Interest 250,365 184,272 +19,992  
DAX(EUREX) Weekly Monthly
Jun24 240325 18508.0 18563.0 18451.0 18546.0 +53.0 47,922 69,701 -903  
Sep24 240325 18670.0 18726.0 18670.0 18726.0 +57.0 5 16 +0  
Dec24 240325 18892.0 18892.0 18892.0 18892.0 +61.0 0 141 +0  
Total Volume and Open Interest 47,927 69,858 -903  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 23,561 9,163 -2,167  
Jun24 240325 18514.0 18563.0 18451.0 18546.0 +53.0 34,873 10,176 -402  
Sep24 240325 18659.0 18726.0 18659.0 18726.0 +57.0 3 5 +2  
Total Volume and Open Interest 34,876 10,187 -400  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 717,391 832,783 -317,416  
Jun24 240325 4996 5013 4972 5007 +14 799,149 2,590,906 -41,906  
Sep24 240325 5033 5051 5018 5047 +14 46 5,897 -4  
Total Volume and Open Interest 799,195 2,622,370 -41,910  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240325 11545 11553 11494 11531 -27 23,596 164,949 -2,768  
Sep24 240325 11564 11564 11564 11564 -27 2 61 +1  
Dec24 240325 11596 11596 11596 11596 -28 0 1,201 +0  
Total Volume and Open Interest 23,598 166,219 -2,767  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240325 7964.00 7971.50 7920.50 7949.50 -17.50 101,803 533,804 +4,654  
Sep24 240325 7977.00 7977.00 7955.00 7976.50 -16.50 11 123 +5  
Dec24 240325 8017.50 8017.50 8017.50 8017.50 -4.50 0 165 +0  
Total Volume and Open Interest 101,814 534,092 +4,659  
SPI 200(SFE) Weekly Monthly
Jun24 240325 7822.0 7901.0 7822.0 7865.0 +43.0 35,234 275,693 -863  
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 35,435 276,137 -29,763  
FTSE MIB(ISE)
Jun24 240325 33850.00 34145.00 33760.00 34113.00 +291.00 9,877 111,707 -2,859  
Sep24 240325 34110.00 34258.00 34040.00 34258.00 +274.00 17 24 +5  
Dec24 240325 34163.00 34163.00 34163.00 34163.00 +485.00        
Total Volume and Open Interest 9,894 111,731 -2,854  
KOSPI 200(KFE)
Jun24 240325 373.80 376.80 371.60 372.60 -0.80 228,309 259,171 -2,186  
Sep24 240325 375.00 378.50 373.55 374.40 -1.00 226 11,060 -1  
Dec24 240325 375.20 375.20 375.20 375.20 -2.40 4 15,375 -533  
Total Volume and Open Interest 228,539 288,338 -2,720  
GSCI(CME) Weekly Monthly
Apr24 240325 579.25 582.00 579.15 579.50 +5.30 11 796 +5  
May24 240325 578.75 579.30 578.75 578.75 +5.30        
Jun24 240325 576.25 576.25 576.25 576.25 +0.30        
Total Volume and Open Interest 11 796 +5  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!