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 Tue March 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240326 1207.50 1208.00 1197.75 1199.00 -10.25 121,895 336,008 -1,713 Hover/Click
Jul24 240326 1220.00 1221.00 1211.50 1212.50 -9.25 54,941 209,887 +2,679 Hover/Click
Aug24 240326 1216.25 1217.75 1208.75 1209.75 -8.50 4,876 25,683 +708 Hover/Click
Sep24 240326 1197.75 1199.00 1191.25 1192.00 -8.25 3,201 17,518 +463 Hover/Click
Nov24 240326 1197.00 1197.50 1190.00 1191.00 -7.75 23,572 143,495 -392 Hover/Click
Jan25 240326 1205.50 1206.50 1199.50 1200.50 -7.75 2,829 16,339 +169 Hover/Click
Mar25 240326 1200.25 1200.25 1193.25 1194.50 -7.25 2,376 25,100 +632 Hover/Click
May25 240326 1200.00 1201.25 1194.25 1195.25 -7.50 552 9,390 +0 Hover/Click
Jul25 240326 1201.50 1206.00 1199.25 1200.00 -7.25 176 4,293 +11 Hover/Click
Aug25 240326 1191.25 1191.25 1191.25 1191.25 -8.25 6 45 +2 Hover/Click
Sep25 240326 1168.75 1168.75 1168.75 1168.75 -8.75 21 50 +11 Hover/Click
Nov25 240326 1164.50 1166.75 1159.25 1160.50 -9.00 201 4,297 -12 Hover/Click
Jan26 240326 1169.00 1169.00 1169.00 1169.00 -9.25 0 15 +0 Hover/Click
Mar26 240326 1168.50 1168.50 1168.50 1168.50 -8.25 0 23 +0 Hover/Click
Total Volume and Open Interest 214,646 792,409 +2,558  
Soybean Meal(CBOT) Weekly Monthly
May24 240326 341.50 341.70 338.50 339.80 -1.90 62,071 207,453 -2,762 Hover/Click
Jul24 240326 345.20 345.30 342.20 343.50 -1.80 34,719 133,189 +2,478 Hover/Click
Aug24 240326 345.70 346.00 343.00 344.40 -1.60 5,096 29,545 -103 Hover/Click
Sep24 240326 346.90 346.90 344.00 345.10 -1.80 2,495 21,375 +3 Hover/Click
Oct24 240326 345.70 346.60 343.90 345.00 -1.80 1,968 13,529 +193 Hover/Click
Dec24 240326 349.60 349.70 347.00 348.10 -1.90 8,639 56,803 +1,287 Hover/Click
Jan25 240326 348.90 350.10 347.70 348.70 -2.00 880 6,671 +192 Hover/Click
Mar25 240326 347.90 347.90 345.50 346.40 -1.80 567 4,485 +139 Hover/Click
May25 240326 346.60 347.10 345.10 345.90 -1.70 126 1,709 +19 Hover/Click
Jul25 240326 351.60 351.60 346.90 347.60 -1.80 158 1,579 +45 Hover/Click
Total Volume and Open Interest 116,813 477,779 +1,479  
Soybean Oil(CBOT) Weekly Monthly
May24 240326 49.02 49.16 48.38 48.42 -0.60 65,953 213,490 -3,758 Hover/Click
Jul24 240326 49.56 49.71 48.94 48.99 -0.58 31,346 163,092 +1,845 Hover/Click
Aug24 240326 49.52 49.64 48.94 48.99 -0.53 5,856 40,738 +73 Hover/Click
Sep24 240326 49.32 49.45 48.78 48.83 -0.49 3,539 25,691 -303 Hover/Click
Oct24 240326 48.99 49.15 48.54 48.57 -0.48 1,397 17,575 +154 Hover/Click
Dec24 240326 48.93 49.13 48.53 48.59 -0.41 8,639 89,485 +1,559 Hover/Click
Jan25 240326 48.97 49.13 48.59 48.65 -0.37 629 8,524 +76 Hover/Click
Mar25 240326 48.77 49.03 48.52 48.59 -0.29 851 7,123 +246 Hover/Click
May25 240326 48.78 49.06 48.58 48.65 -0.26 158 2,367 +8 Hover/Click
Jul25 240326 48.80 49.10 48.63 48.67 -0.28 230 1,807 +61 Hover/Click
Total Volume and Open Interest 118,888 573,051 +35  
Canola(WCE) Weekly Monthly
May24 240326 647.4 648.0 637.8 638.5 -11.2 20,470 144,975 -1,941 Hover/Click
Jul24 240326 656.8 658.1 647.4 648.0 -11.4 12,589 91,039 -792 Hover/Click
Nov24 240326 663.8 664.8 655.1 655.6 -10.4 4,494 52,513 -775 Hover/Click
Jan25 240326 671.1 671.1 662.8 663.0 -10.4 239 4,963 +68 Hover/Click
Mar25 240326 669.8 669.8 666.6 666.6 -10.5 70 469 +37 Hover/Click
May25 240326 664.4 664.4 664.4 664.4 -10.5 18 51 +18 Hover/Click
Total Volume and Open Interest 37,880 294,025 -3,385  
Corn(CBOT) Weekly Monthly
May24 240326 437.25 440.75 432.00 432.50 -5.25 132,898 610,133 -5,748 Hover/Click
Jul24 240326 450.50 453.00 444.50 445.00 -6.25 61,303 375,830 +1,638 Hover/Click
Sep24 240326 460.50 461.50 453.50 454.25 -6.75 19,635 207,354 +992 Hover/Click
Dec24 240326 474.00 474.75 467.50 468.00 -6.75 23,864 302,117 +2,071 Hover/Click
Mar25 240326 487.50 488.00 481.00 481.75 -6.75 1,912 46,330 -65 Hover/Click
May25 240326 494.00 495.00 487.75 488.50 -6.75 390 7,310 +55 Hover/Click
Jul25 240326 496.50 497.25 490.50 491.25 -6.75 308 10,036 +156 Hover/Click
Sep25 240326 487.00 487.00 481.25 482.25 -5.25 30 1,428 -10 Hover/Click
Dec25 240326 488.25 489.25 483.25 484.00 -5.25 485 19,118 +169 Hover/Click
Mar26 240326 497.75 497.75 493.00 493.00 -5.25 5 365 -1 Hover/Click
Total Volume and Open Interest 240,859 1,581,346 -743  
Wheat(CBOT) Weekly Monthly
May24 240326 555.00 557.50 542.75 543.50 -11.50 58,439 200,911 +1,370 Hover/Click
Jul24 240326 571.25 573.25 558.50 559.25 -11.50 26,685 114,908 -1,163 Hover/Click
Sep24 240326 587.75 589.50 577.00 577.50 -9.75 12,665 43,270 -51 Hover/Click
Dec24 240326 610.25 610.75 600.00 600.75 -8.00 6,754 42,143 +567 Hover/Click
Mar25 240326 626.50 628.75 619.25 620.00 -6.75 967 7,493 -47 Hover/Click
May25 240326 636.50 639.25 631.25 631.75 -6.00 163 1,956 +24 Hover/Click
Total Volume and Open Interest 105,805 412,603 +739  
Wheat(KCBT) Weekly Monthly
May24 240326 589.00 590.75 576.50 577.25 -12.25 26,778 117,577 -203 Hover/Click
Jul24 240326 585.75 586.75 573.25 574.00 -11.50 19,444 88,997 +1,079 Hover/Click
Sep24 240326 597.50 597.75 585.00 586.25 -10.50 7,613 34,388 -28 Hover/Click
Dec24 240326 614.00 615.50 603.50 605.00 -9.75 3,874 28,950 -834 Hover/Click
Mar25 240326 628.00 630.25 619.25 620.75 -9.00 376 2,433 +25 Hover/Click
May25 240326 634.50 634.50 629.00 629.50 -8.75 31 752 +2 Hover/Click
Jul25 240326 630.00 632.25 625.75 626.25 -7.75 36 367 +3 Hover/Click
Total Volume and Open Interest 58,156 273,506 +42  
Wheat(MGE) Weekly Monthly
May24 240326 659.00 660.25 647.00 647.25 -12.25 4,896 39,338 -866 Hover/Click
Jul24 240326 664.25 665.00 653.25 653.50 -10.75 2,314 15,342 -150 Hover/Click
Sep24 240326 671.75 672.25 661.25 661.50 -10.00 780 7,881 +72 Hover/Click
Dec24 240326 686.25 686.25 676.25 676.25 -10.00 230 4,300 +69 Hover/Click
Mar25 240326 698.25 698.25 689.75 689.75 -9.00 47 279 +5 Hover/Click
May25 240326 697.75 697.75 697.75 697.75 -8.75 20 48 +9 Hover/Click
Total Volume and Open Interest 8,287 67,200 -861  
Oats(CBOT) Weekly Monthly
May24 240326 362.50 362.50 357.00 357.50 -3.75 522 2,588 +76 Hover/Click
Jul24 240326 356.50 356.50 351.00 351.75 -2.75 46 431 +25 Hover/Click
Sep24 240326 349.00 349.00 349.00 349.00 -2.75 0 10 +0 Hover/Click
Dec24 240326 355.25 355.25 355.25 355.25 -2.75 6 198 +0 Hover/Click
Total Volume and Open Interest 574 3,231 +101  
Rough Rice(CBOT) Weekly Monthly
May24 240326 17.18 17.18 16.77 16.80 -0.25 961 7,546 -138 Hover/Click
Jul24 240326 17.30 17.33 17.10 17.10 -0.25 70 652 +18 Hover/Click
Sep24 240326 14.60 14.61 14.53 14.55 -0.05 10 2,149 +2 Hover/Click
Nov24 240326 14.68 14.68 14.68 14.68 -0.01 0 58 +0 Hover/Click
Total Volume and Open Interest 1,041 10,438 -118  
Live Cattle(CME) Weekly Monthly
Apr24 240326 186.000 186.400 181.785 183.100 -3.100 13,057 53,317 -4,615 Hover/Click
Jun24 240326 181.330 181.950 176.400 178.380 -3.220 24,340 124,680 +884 Hover/Click
Aug24 240326 179.700 180.200 174.750 176.435 -3.550 10,508 60,144 +318 Hover/Click
Oct24 240326 183.100 183.380 178.200 179.630 -3.520 6,248 37,614 +458 Hover/Click
Dec24 240326 187.350 187.500 182.785 183.935 -3.415 3,859 23,674 +616 Hover/Click
Feb25 240326 190.350 190.550 186.130 187.285 -3.200 1,357 9,207 +118 Hover/Click
Total Volume and Open Interest 60,399 318,218 -1,849  
Feeder Cattle(CME) Weekly Monthly
Mar24 240326 249.250 249.250 247.250 247.735 -1.715 1,046 3,129 -375 Hover/Click
Apr24 240326 250.200 250.380 243.785 245.450 -5.000 4,899 8,073 -210 Hover/Click
May24 240326 252.435 252.800 245.435 247.250 -5.380 9,875 21,390 +497 Hover/Click
Aug24 240326 261.900 262.300 255.535 257.100 -5.085 3,837 12,330 +312 Hover/Click
Sep24 240326 263.300 263.700 257.130 258.850 -4.880 1,350 3,973 +99 Hover/Click
Oct24 240326 264.050 264.335 258.000 259.800 -4.680 782 3,908 -30 Hover/Click
Nov24 240326 263.775 263.775 257.775 259.450 -4.600 321 2,405 +24 Hover/Click
Total Volume and Open Interest 22,263 56,625 +375  
Lean Hogs(CME) Weekly Monthly
Apr24 240326 85.700 86.400 85.450 85.580 +0.430 7,967 28,803 -1,092 Hover/Click
May24 240326 92.430 92.900 91.650 91.750 -0.180 277 6,036 -25  
Jun24 240326 101.950 102.730 101.230 101.350 -0.330 15,715 88,383 -436 Hover/Click
Jul24 240326 104.050 104.880 103.700 103.850 -0.080 4,859 34,794 -382 Hover/Click
Aug24 240326 103.000 103.900 102.880 103.200 +0.400 4,699 35,019 +177 Hover/Click
Oct24 240326 87.230 87.850 87.230 87.630 +0.300 3,172 39,747 +635 Hover/Click
Dec24 240326 78.200 78.550 78.080 78.480 +0.230 1,483 23,976 +302 Hover/Click
Feb25 240326 81.000 81.250 80.980 81.150 +0.120 404 4,699 +110 Hover/Click
Total Volume and Open Interest 38,614 263,795 -705  
Class III Milk(CME) Weekly Monthly
Mar24 240326 16.41 16.42 16.41 16.41 -0.01 42 4,078 -5 Hover/Click
Apr24 240326 15.79 16.07 15.65 15.85 +0.10 968 6,272 -12 Hover/Click
May24 240326 16.32 16.65 16.19 16.37 +0.05 483 4,832 +114 Hover/Click
Jun24 240326 17.10 17.24 16.91 17.09 +0.05 349 2,593 +179 Hover/Click
Jul24 240326 17.90 17.90 17.62 17.76 +0.04 124 1,407 +28 Hover/Click
Aug24 240326 18.30 18.39 18.24 18.25 +0.05 69 1,374 -16 Hover/Click
Sep24 240326 18.66 18.73 18.62 18.65 +0.10 3 1,207 -2 Hover/Click
Oct24 240326 18.75 18.83 18.71 18.73 +0.02 2 1,069 +2 Hover/Click
Nov24 240326 18.54 18.54 18.54 18.54 +0.08 0 1,024 +0 Hover/Click
Dec24 240326 18.34 18.39 18.23 18.25 +0.05 0 954 +0 Hover/Click
Jan25 240326 18.15 18.16 18.15 18.15 +0.05 0 340 +0 Hover/Click
Feb25 240326 18.02 18.02 18.02 18.02 unch 0 267 +0 Hover/Click
Mar25 240326 18.10 18.10 18.10 18.10 unch 0 270 +0 Hover/Click
Total Volume and Open Interest 2,040 26,013 +288  
Cocoa(ICE) Weekly Monthly
May24 240326 9847 10080 9574 9622 -27 16,403 60,691 -1,356 Hover/Click
Jul24 240326 9228 9553 9080 9163 +87 10,056 50,975 -435 Hover/Click
Sep24 240326 8475 8860 8372 8469 +144 5,085 31,744 +2,778 Hover/Click
Dec24 240326 7368 7786 7316 7388 +198 4,479 33,278 +8 Hover/Click
Mar25 240326 6315 6596 6241 6407 +206 2,507 15,636 +138 Hover/Click
May25 240326 5837 6206 5819 5979 +142 916 4,810 +151 Hover/Click
Jul25 240326 5955 5968 5594 5734 +87 94 4,243 -17 Hover/Click
Total Volume and Open Interest 39,581 201,838 +1,265  
Coffee "C"(ICE) Weekly Monthly
May24 240326 185.65 189.45 185.30 188.05 +2.40 21,361 94,302 -1,831 Hover/Click
Jul24 240326 184.95 188.45 184.45 187.25 +2.35 18,007 64,333 +2,793 Hover/Click
Sep24 240326 184.25 188.00 184.05 186.80 +2.30 9,072 33,094 +793 Hover/Click
Dec24 240326 184.25 187.60 183.80 186.50 +2.30 6,934 22,064 +1,367 Hover/Click
Mar25 240326 185.10 187.95 184.55 186.95 +2.45 1,468 8,704 +557 Hover/Click
May25 240326 186.35 188.50 185.30 187.85 +2.50 458 2,074 +275 Hover/Click
Total Volume and Open Interest 57,600 227,147 +3,971  
Orange Juice(ICE) Weekly Monthly
May24 240326 373.10 377.00 371.45 373.10 +2.15 537 5,833 -37 Hover/Click
Jul24 240326 367.20 370.50 366.00 367.10 +1.90 137 1,390 +20 Hover/Click
Sep24 240326 364.00 365.35 362.60 362.60 +0.70 23 651 +5 Hover/Click
Nov24 240326 359.50 359.50 358.60 358.60 -0.35 13 88 +9 Hover/Click
Jan25 240326 354.95 354.95 354.95 354.95 +0.95 0 45 +0 Hover/Click
Mar25 240326 350.35 350.35 350.35 350.35 +0.95 0 1 +0 Hover/Click
Total Volume and Open Interest 710 8,009 -3  
Sugar #11(ICE) Weekly Monthly
May24 240326 21.94 22.48 21.93 22.39 +0.44 37,110 276,923 -105 Hover/Click
Jul24 240326 21.66 22.09 21.63 22.01 +0.35 17,562 201,043 +1,357 Hover/Click
Oct24 240326 21.65 22.00 21.63 21.92 +0.27 10,963 150,694 +441 Hover/Click
Mar25 240326 21.80 22.09 21.78 22.01 +0.20 6,821 91,299 -1,075 Hover/Click
May25 240326 20.99 21.16 20.98 21.16 +0.16 5,152 44,970 +3,519 Hover/Click
Jul25 240326 20.40 20.54 20.39 20.53 +0.12 1,174 27,171 +78 Hover/Click
Oct25 240326 20.18 20.30 20.17 20.29 +0.10 988 25,352 +140 Hover/Click
Mar26 240326 20.17 20.26 20.16 20.25 +0.08 573 11,088 +66 Hover/Click
Total Volume and Open Interest 80,790 839,214 +4,380  
London Cocoa(LCE) Weekly Monthly
May24 240326 1660 2128 1640 1657 +18 5,175 51,576 +971 Hover/Click
Jul24 240326 954 1455 954 1059 +105 6,764 44,322 +279 Hover/Click
Sep24 240326 446 888 446 469 +88 3,768 46,288 +278 Hover/Click
Dec24 240326 5980 6478 5974 6117 +170 6,057 46,855 +96 Hover/Click
Mar25 240326 5095 5474 5095 5309 +228 7,966 46,428 -573 Hover/Click
May25 240326 4812 5138 4805 4943 +152 1,734 8,502 +869 Hover/Click
Jul25 240326 4661 4904 4536 4685 +55 794 4,793 +320 Hover/Click
Total Volume and Open Interest 33,466 251,393 +3,392  
London Sugar(LCE) Weekly Monthly
May24 240326 643.00 655.60 640.40 653.40 +12.00 8,225 35,102 -908 Hover/Click
Aug24 240326 616.90 627.60 615.30 626.40 +10.60 4,998 20,064 +816 Hover/Click
Oct24 240326 603.20 611.70 602.30 610.50 +8.10 1,604 10,589 +386 Hover/Click
Dec24 240326 592.90 599.40 592.10 598.60 +6.50 491 6,731 +15 Hover/Click
Mar25 240326 584.60 590.20 583.20 589.60 +5.60 244 7,861 -109 Hover/Click
Total Volume and Open Interest 15,675 83,877 +181  
Cotton(ICE) Weekly Monthly
May24 240326 92.03 94.27 92.03 93.41 +1.39 15,275 114,978 -230 Hover/Click
Jul24 240326 92.58 94.63 92.58 93.86 +1.31 9,347 73,476 +1,011 Hover/Click
Oct24 240326 85.87 87.30 85.87 87.03 +1.16 36 215 +21 Hover/Click
Dec24 240326 84.00 84.39 83.68 84.30 +0.29 4,359 77,821 +1,157 Hover/Click
Mar25 240326 84.91 85.13 84.60 85.00 +0.12 422 6,818 +105 Hover/Click
May25 240326 85.25 85.47 84.94 85.35 +0.10 22 1,475 -1 Hover/Click
Total Volume and Open Interest 29,497 276,891 +2,072  
Crude Oil(NYM) Weekly Monthly
May24 240326 81.94 82.36 81.22 81.62 -0.33 231,101 347,082 -7,157 Hover/Click
Jun24 240326 81.44 81.77 80.63 81.04 -0.34 103,436 231,760 +1,208 Hover/Click
Jul24 240326 80.78 81.13 80.04 80.43 -0.34 52,568 161,933 +4,271 Hover/Click
Aug24 240326 80.19 80.40 79.37 79.73 -0.33 25,421 74,367 +4 Hover/Click
Sep24 240326 79.40 79.65 78.64 79.01 -0.28 24,518 106,182 -287 Hover/Click
Oct24 240326 78.72 78.86 77.93 78.28 -0.25 8,980 64,732 -203 Hover/Click
Nov24 240326 77.91 78.15 77.26 77.59 -0.23 5,317 42,241 -266 Hover/Click
Dec24 240326 77.23 77.50 76.60 76.92 -0.22 30,291 189,134 -110 Hover/Click
Jan25 240326 76.57 76.76 76.10 76.31 -0.20 3,852 41,029 +644 Hover/Click
Feb25 240326 76.02 76.18 75.54 75.73 -0.19 1,205 30,858 +227 Hover/Click
Mar25 240326 75.53 75.63 75.03 75.22 -0.16 2,965 36,327 +295 Hover/Click
Apr25 240326 74.94 74.94 74.54 74.73 -0.15 460 22,710 -16 Hover/Click
May25 240326 74.66 74.66 74.30 74.30 -0.15 3,292 15,464 +1,401 Hover/Click
Jun25 240326 74.14 74.34 73.59 73.90 -0.13 10,392 93,904 +3,934 Hover/Click
Jul25 240326 73.47 73.47 73.47 73.47 -0.11 2,261 17,425 +2,104 Hover/Click
Aug25 240326 73.05 73.05 73.05 73.05 -0.10 68 13,195 +57 Hover/Click
Total Volume and Open Interest 520,563 1,743,003 +7,175  
e-miNY Crude Oil(NYM)
May24 240326 81.975 82.375 81.000 81.625 -0.325 6,308 1,108 -37  
Jun24 240326 81.425 81.750 80.500 81.050 -0.325 356 248 -7  
Jul24 240326 80.725 81.075 80.275 80.425 -0.350 13 60 +5  
Aug24 240326 80.375 80.375 79.375 79.725 -0.325 2 62 +0  
Sep24 240326 79.000 79.625 78.875 79.000 -0.300 0 76 +0  
Oct24 240326 78.275 78.850 78.150 78.275 -0.250 0 10 +0  
Nov24 240326 78.000 78.125 77.450 77.600 -0.225 3 4 +0  
Dec24 240326 77.400 77.450 76.600 76.925 -0.225 22 157 +7  
Jan25 240326 76.300 76.300 76.300 76.300 -0.200 0 3 +0  
Feb25 240326 75.750 75.750 75.750 75.750 -0.175        
Total Volume and Open Interest 6,705 1,767 -32  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240326 268.45 268.70 260.92 262.18 -5.68 27,586 26,424 -3,146 Hover/Click
May24 240326 267.00 267.29 260.30 261.59 -4.83 58,591 89,513 +2,107 Hover/Click
Jun24 240326 265.27 265.57 259.52 260.74 -3.93 35,404 50,209 +368 Hover/Click
Jul24 240326 264.39 264.58 259.09 260.25 -3.50 16,773 25,264 -1,342 Hover/Click
Aug24 240326 263.82 264.09 259.00 259.99 -3.28 7,732 21,603 -820 Hover/Click
Sep24 240326 262.74 263.99 258.94 260.03 -3.17 11,093 19,206 -148 Hover/Click
Oct24 240326 262.51 263.70 258.95 260.00 -2.94 3,551 11,502 +473 Hover/Click
Nov24 240326 261.17 262.12 258.75 259.37 -2.70 3,429 11,632 +213 Hover/Click
Dec24 240326 260.35 261.20 256.87 257.89 -2.57 10,392 25,038 +288 Hover/Click
Jan25 240326 259.02 259.72 255.74 256.67 -2.50 1,368 5,733 +93 Hover/Click
Feb25 240326 255.82 258.09 254.27 254.99 -2.47 587 1,832 -116 Hover/Click
Mar25 240326 254.25 255.93 252.03 252.82 -2.50 626 2,659 +27 Hover/Click
Apr25 240326 250.10 250.10 250.09 250.09 -2.57 261 2,371 +54 Hover/Click
May25 240326 249.00 249.00 248.35 248.35 -2.44 144 952 +4 Hover/Click
Total Volume and Open Interest 177,972 305,620 -1,779  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240326 274.63 275.37 269.14 270.06 -4.78 38,854 33,954 -11,397 Hover/Click
May24 240326 272.67 273.56 267.56 268.53 -4.31 79,362 120,487 +6,354 Hover/Click
Jun24 240326 269.29 269.93 264.58 265.50 -3.67 38,921 65,379 +2,829 Hover/Click
Jul24 240326 264.82 265.21 260.28 261.13 -3.41 14,795 43,742 +1,891 Hover/Click
Aug24 240326 258.74 259.38 254.85 255.71 -3.10 5,822 23,738 -134 Hover/Click
Sep24 240326 251.78 252.62 248.34 249.14 -2.92 4,547 27,956 -252 Hover/Click
Oct24 240326 229.35 230.58 227.52 228.12 -1.98 2,764 15,179 +480 Hover/Click
Nov24 240326 222.52 223.63 220.75 221.38 -1.79 1,728 13,505 +47 Hover/Click
Dec24 240326 218.31 218.62 215.92 216.53 -1.61 2,852 21,794 -154 Hover/Click
Jan25 240326 214.86 214.86 213.67 213.91 -1.45 1,009 7,525 -101 Hover/Click
Total Volume and Open Interest 190,934 386,533 -387  
e-miNY RBOB Gasoline(NYM)
Apr24 240326 270.06 270.06 270.06 270.06 -4.78 1 0 -1  
May24 240326 271.70 271.70 268.53 268.53 -4.31        
Jun24 240326 265.50 265.50 265.50 265.50 -3.67        
Jul24 240326 261.13 261.13 261.13 261.13 -3.41        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Apr24 240326 1.608 1.647 1.481 1.575 -0.040 44,514 29,376 -11,493 Hover/Click
May24 240326 1.805 1.830 1.775 1.788 -0.001 105,067 394,619 +976 Hover/Click
Jun24 240326 2.024 2.057 2.004 2.016 unch 30,570 104,504 +1,788 Hover/Click
Jul24 240326 2.349 2.376 2.327 2.339 +0.002 30,308 152,585 +4,136 Hover/Click
Aug24 240326 2.435 2.471 2.420 2.435 +0.006 12,718 56,754 +728 Hover/Click
Sep24 240326 2.431 2.467 2.418 2.434 +0.008 11,940 131,632 +685 Hover/Click
Oct24 240326 2.520 2.557 2.509 2.524 +0.008 13,014 106,972 -1,114 Hover/Click
Nov24 240326 2.919 2.948 2.907 2.919 +0.009 4,528 52,865 +47 Hover/Click
Dec24 240326 3.415 3.449 3.407 3.422 +0.014 4,342 58,254 +407 Hover/Click
Jan25 240326 3.701 3.739 3.697 3.711 +0.013 7,724 78,486 -313 Hover/Click
Feb25 240326 3.525 3.568 3.522 3.538 +0.015 2,390 34,943 -289 Hover/Click
Mar25 240326 3.175 3.220 3.175 3.189 +0.016 4,944 75,541 -611 Hover/Click
Apr25 240326 2.978 3.022 2.974 2.995 +0.021 4,905 60,781 +1,000 Hover/Click
May25 240326 3.022 3.070 3.020 3.046 +0.027 1,404 22,793 +98 Hover/Click
Jun25 240326 3.191 3.239 3.191 3.218 +0.031 552 9,802 +42 Hover/Click
Jul25 240326 3.365 3.413 3.365 3.393 +0.032 435 17,874 +18 Hover/Click
Total Volume and Open Interest 281,994 1,547,153 -4,037  
Brent Crude Oil(ICE) Weekly Monthly
May24 240326 86.81 87.06 85.80 86.25 -0.50 168,348 206,541 -30,999 Hover/Click
Jun24 240326 86.16 86.42 85.19 85.63 -0.45 282,648 555,528 +6,336 Hover/Click
Jul24 240326 85.46 85.71 84.49 84.91 -0.45 103,915 292,906 +11,341 Hover/Click
Aug24 240326 84.72 84.96 83.79 84.19 -0.43 49,294 164,528 +11,070 Hover/Click
Sep24 240326 83.97 84.22 83.12 83.49 -0.39 39,899 145,444 -44 Hover/Click
Oct24 240326 83.23 83.49 82.42 82.79 -0.36 20,550 96,576 +1,759 Hover/Click
Nov24 240326 82.56 82.80 81.80 82.14 -0.33 14,012 65,952 +358 Hover/Click
Dec24 240326 81.92 82.15 81.16 81.51 -0.32 53,928 243,884 +5,591 Hover/Click
Jan25 240326 81.43 81.43 80.61 80.91 -0.31 4,363 49,068 +563 Hover/Click
Feb25 240326 80.87 80.87 80.04 80.36 -0.30 1,296 48,709 +99 Hover/Click
Mar25 240326 80.26 80.41 79.56 79.88 -0.28 2,492 38,165 +706 Hover/Click
Apr25 240326 79.85 79.85 79.12 79.44 -0.26 360 24,087 +72 Hover/Click
May25 240326 79.09 79.09 79.02 79.02 -0.24 776 24,880 -365 Hover/Click
Jun25 240326 78.94 79.13 78.32 78.63 -0.23 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 240326 832.00 833.00 811.50 817.50 -12.75 37,319 114,641 -1,053 Hover/Click
May24 240326 818.50 819.50 800.25 806.50 -10.25 75,251 171,134 -1,275 Hover/Click
Jun24 240326 809.25 810.75 793.25 799.25 -8.50 49,281 103,782 -595 Hover/Click
Jul24 240326 803.50 804.75 788.75 794.50 -7.75 15,594 56,056 +866 Hover/Click
Aug24 240326 800.25 801.00 786.25 791.75 -6.75 10,032 49,691 +1,781 Hover/Click
Sep24 240326 798.25 798.50 784.75 790.00 -5.75 19,650 63,244 +864 Hover/Click
Oct24 240326 795.25 796.25 783.50 788.75 -4.75 5,159 39,253 +570 Hover/Click
Nov24 240326 789.25 789.25 777.75 783.00 -4.50 2,367 25,489 +264 Hover/Click
Dec24 240326 780.75 782.00 769.75 775.25 -4.00 24,643 79,462 -1,806 Hover/Click
Total Volume and Open Interest 244,855 797,024 -638  
WTI Crude Oil(ICE) Weekly Monthly
May24 240326 82.08 82.35 81.22 81.62 -0.33 36,397 100,161 -1,655 Hover/Click
Jun24 240326 81.51 81.76 80.65 81.04 -0.34 52,206 98,657 +3,515 Hover/Click
Jul24 240326 80.88 81.07 80.04 80.43 -0.34 39,646 47,273 +900 Hover/Click
Aug24 240326 80.17 80.37 79.64 79.73 -0.33 28,676 26,518 -297 Hover/Click
Sep24 240326 79.44 79.62 78.64 79.01 -0.28 16,160 45,566 -364 Hover/Click
Oct24 240326 78.77 78.86 78.21 78.28 -0.25 4,585 14,141 -237 Hover/Click
Nov24 240326 77.52 77.59 77.52 77.59 -0.23 1,252 14,434 +359 Hover/Click
Dec24 240326 77.46 77.46 76.85 76.92 -0.22 5,694 89,524 -26 Hover/Click
Jan25 240326 76.31 76.31 76.31 76.31 -0.20 260 9,705 +44 Hover/Click
Feb25 240326 75.74 75.74 75.74 75.74 -0.18 80 4,000 -30 Hover/Click
Mar25 240326 75.22 75.22 75.22 75.22 -0.16 372 5,601 -29 Hover/Click
Apr25 240326 74.73 74.73 74.73 74.73 -0.15 15 3,274 +2 Hover/Click
May25 240326 74.30 74.30 74.30 74.30 -0.15 17 3,367 +0 Hover/Click
Jun25 240326 74.02 74.10 73.90 73.90 -0.13 633 20,068 -41 Hover/Click
Jul25 240326 73.47 73.47 73.47 73.47 -0.11 20 3,852 +0 Hover/Click
Aug25 240326 73.05 73.05 73.05 73.05 -0.10 0 3,193 +0 Hover/Click
Total Volume and Open Interest 188,006 574,636 +2,789  
US Dollar Index(ICE) Weekly Monthly
Jun24 240326 103.925 104.030 103.710 103.990 +0.055 19,174 30,420 +4,286 Hover/Click
Sep24 240326 103.430 103.650 103.405 103.620 +0.050 23 406 +3 Hover/Click
Dec24 240326 103.270 103.270 103.270 103.270 +0.050       Hover/Click
Total Volume and Open Interest 19,197 30,826 +4,289  
Australian Dollar(CME) Weekly Monthly
Jun24 240326 65.56 65.75 65.46 65.49 -0.05 103,287 218,922 +1,158 Hover/Click
Sep24 240326 65.73 65.88 65.60 65.63 -0.06 34 430 +6 Hover/Click
Dec24 240326 65.75 65.99 65.75 65.75 -0.06 11 422 +11 Hover/Click
Total Volume and Open Interest 103,935 220,931 +1,355  
British Pound(CME) Weekly Monthly
Jun24 240326 126.42 126.73 126.28 126.32 -0.11 149,498 200,012 +872 Hover/Click
Sep24 240326 126.60 126.79 126.40 126.40 -0.11 50 2,471 +18 Hover/Click
Dec24 240326 126.65 126.87 126.47 126.47 -0.10 1 1,063 +0 Hover/Click
Total Volume and Open Interest 151,949 205,993 +1,224  
Canadian Dollar(CME) Weekly Monthly
Jun24 240326 73.70 73.88 73.68 73.74 +0.03 91,438 188,518 +15,142 Hover/Click
Sep24 240326 73.83 73.97 73.78 73.84 +0.03 154 3,302 -2 Hover/Click
Dec24 240326 74.01 74.03 73.88 73.93 +0.02 18 1,108 +14 Hover/Click
Mar25 240326 74.02 74.14 73.99 74.02 +0.01 0 142 +0 Hover/Click
Total Volume and Open Interest 91,941 193,886 +15,255  
Japanese Yen(CME) Weekly Monthly
Jun24 240326 66.90 66.99 66.80 66.83 -0.05 148,238 299,280 -5,018 Hover/Click
Sep24 240326 67.79 67.86 67.72 67.72 -0.04 72 1,382 +0 Hover/Click
Dec24 240326 68.66 68.71 68.57 68.57 -0.03 9 408 +5 Hover/Click
Total Volume and Open Interest 150,711 305,271 -4,965  
Swiss Franc(CME) Weekly Monthly
Jun24 240326 112.24 112.27 111.61 111.70 -0.59 31,132 80,384 +1,244 Hover/Click
Sep24 240326 113.00 113.00 112.76 112.82 -0.60 4 394 +0 Hover/Click
Dec24 240326 114.10 114.10 113.89 113.93 -0.60 4 89 +0 Hover/Click
Total Volume and Open Interest 31,145 80,948 +1,243  
EuroFX(CME) Weekly Monthly
Jun24 240326 108.75 109.02 108.62 108.70 -0.03 250,627 650,551 +778 Hover/Click
Sep24 240326 109.20 109.44 109.05 109.13 -0.03 382 2,530 +17 Hover/Click
Dec24 240326 109.80 109.90 109.55 109.59 -0.02 59 2,252 +2 Hover/Click
Total Volume and Open Interest 252,544 658,782 +422  
Mexican Peso(CME) Weekly Monthly
Jun24 240326 591.75 593.38 590.75 593.00 +1.25 63,215 303,624 +1,666 Hover/Click
Sep24 240326 584.75 584.75 582.88 584.75 +1.38       Hover/Click
Total Volume and Open Interest 63,220 303,788 +1,661  
Brazilian Real(CME) Weekly Monthly
Apr24 240326 201.40 201.50 200.30 200.70 -0.30 17,574 49,159 -5,805  
May24 240326 200.45 201.00 199.70 200.10 -0.35 8,583 14,345 +6,491  
Jun24 240326 199.55 199.55 199.55 199.55 -0.35       Hover/Click
Jul24 240326 199.00 199.00 199.00 199.00 -0.35        
Total Volume and Open Interest 26,157 63,504 +686  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240326 119~130 119~250 119~020 119~200 +0~100 313,018 1,501,489 +2,633 Hover/Click
Sep24 240326 119~190 119~240 119~060 119~210 +0~090 14 163 +2 Hover/Click
Dec24 240326 119~210 119~210 119~210 119~210 +0~090 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 240326 110~180 110~235 110~115 110~205 +0~040 1,352,658 4,305,603 +3,267 Hover/Click
Sep24 240326 110~260 111~015 110~245 111~000 +0~040 5 540 +1 Hover/Click
Dec24 240326 111~145 111~145 111~145 111~145 +0~040       Hover/Click
Total Volume and Open Interest 1,352,663 4,306,143 +3,268  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240326 106~260 106~286 106~236 106~286 +0~046 13 99 -22 Hover/Click
Jun24 240326 106~306 107~020 106~262 106~314 +0~014 990,072 5,902,507 +44,284 Hover/Click
Sep24 240326 107~144 107~144 107~144 107~144 +0~014       Hover/Click
Total Volume and Open Interest 990,085 5,902,606 +44,262  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240326 102~063 102~063 102~063 102~063 -0~004 2 38 -2 Hover/Click
Jun24 240326 102~100 102~107 102~080 102~093 -0~004 501,810 3,706,495 -15,251 Hover/Click
Sep24 240326 102~250 102~250 102~220 102~220 -0~063 0 11 +0 Hover/Click
Total Volume and Open Interest 501,812 3,706,544 -15,253  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240326 95.055 95.065 95.040 95.045 -0.005 97,590 272,541 +5,037  
Sep24 240326 95.335 95.350 95.315 95.320 -0.010 63,538 215,346 -1,574  
Dec24 240326 95.625 95.645 95.595 95.605 -0.020 76,374 295,182 -1,607  
Mar25 240326 95.870 95.900 95.840 95.850 -0.025 51,413 189,773 -1,267  
Jun25 240326 96.065 96.095 96.030 96.040 -0.025 45,799 162,953 -599  
Sep25 240326 96.200 96.240 96.170 96.180 -0.020 35,440 117,011 +1,329  
Dec25 240326 96.295 96.340 96.270 96.280 -0.015 44,533 155,615 -1,695  
Mar26 240326 96.360 96.410 96.340 96.350 -0.010 22,118 108,754 -1,532  
Jun26 240326 96.410 96.455 96.390 96.400 -0.005 16,392 74,075 -2,620  
Sep26 240326 96.435 96.490 96.425 96.440 unch 14,439 52,708 +1,726  
Dec26 240326 96.465 96.520 96.455 96.470 +0.005 16,699 58,779 +845  
Mar27 240326 96.495 96.545 96.480 96.495 +0.005 8,904 38,308 +491  
Jun27 240326 96.505 96.565 96.500 96.520 +0.010 7,752 31,378 -620  
Sep27 240326 96.520 96.575 96.515 96.535 +0.015 8,583 26,218 +2,511  
Dec27 240326 96.520 96.580 96.515 96.540 +0.020 13,018 16,975 +84  
Mar28 240326 96.520 96.575 96.515 96.535 +0.020 3,711 10,310 -211  
Jun28 240326 96.510 96.570 96.510 96.530 +0.020 3,011 6,311 -170  
Sep28 240326 96.505 96.565 96.500 96.520 +0.020 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 1,422 6,988 -1,434  
Jun24 240326 127~08 127~25 126~28 127~20 +0~19 250,890 1,587,223 -2,951  
Sep24 240326 128~26 128~26 128~26 128~26 +0~19 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 12 2,859 -2  
Jun24 240326 114~050 114~130 113~295 114~090 +0~050 330,091 2,030,689 -5,967  
Sep24 240326 114~200 114~200 114~200 114~200 +0~050        
Total Volume and Open Interest 330,091 2,030,689 -5,967  
30 Day Federal Funds(CBOT)
Mar24 240326 94.670 94.673 94.670 94.670 unch 312 242,743 -91  
Apr24 240326 94.673 94.675 94.670 94.675 +0.005 35,816 494,562 +6,869  
May24 240326 94.705 94.710 94.700 94.710 +0.010 57,916 515,709 +13,088  
Jun24 240326 94.800 94.810 94.795 94.805 +0.005 17,824 90,962 +5,890  
Jul24 240326 94.865 94.870 94.860 94.870 +0.005 27,017 264,892 +4,284  
Aug24 240326 94.980 94.980 94.965 94.975 unch 22,572 156,176 +642  
Total Volume and Open Interest 193,623 1,989,825 +33,878  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240326 145.53 145.57 145.38 145.52 -0.03 1,523 12,875 +387 Hover/Click
Sep24 240326 145.52 145.52 145.52 145.52 -0.03       Hover/Click
Dec24 240326 145.52 145.52 145.52 145.52 -0.03       Hover/Click
Total Volume and Open Interest 1,523 12,875 +387  
Euro-Buxl(EUREX)
Jun24 240326 134.00 134.56 133.64 134.16 +0.40 109,666 227,834 +5,845  
Sep24 240326 135.46 135.46 135.46 135.46 +0.28 0 1 +0  
Dec24 240326 135.54 135.54 135.54 135.54 +0.12        
Total Volume and Open Interest 109,666 227,835 +5,845  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240326 132.67 132.93 132.54 132.75 +0.19 1,103,251 1,428,030 +44,322 Hover/Click
Sep24 240326 133.40 133.62 133.40 133.50 +0.21 3 66 +1 Hover/Click
Dec24 240326 132.99 132.99 132.99 132.99 +0.08       Hover/Click
Total Volume and Open Interest 1,103,254 1,428,096 +44,323  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240326 117.93 118.06 117.87 117.95 +0.09 654,088 1,291,199 +1,566 Hover/Click
Sep24 240326 117.39 117.39 117.39 117.39 +0.09 0 2 +0 Hover/Click
Dec24 240326 119.22 119.22 119.22 119.22 +0.05       Hover/Click
Total Volume and Open Interest 654,088 1,291,201 +1,566  
Euro-Schatz(EUREX)
Jun24 240326 105.67 105.70 105.64 105.65 +0.02 649,279 2,284,181 +32,376  
Sep24 240326 106.05 106.05 106.05 106.05 +0.02        
Dec24 240326 105.62 105.62 105.62 105.62 -0.00        
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 1,923 2,806 -40  
Jun24 240326 96.345 96.355 96.340 96.350 +0.010 788 2,261 +12  
Sep24 240326 96.675 96.690 96.670 96.680 +0.015 1,818 2,722 +59  
Total Volume and Open Interest 135,133 21,455 +248  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240326 99~19 99~32 99~19 99~19 -0~07 0 24 +0 Hover/Click
Jun24 240326 99~11 99~26 99~09 99~15 +0~06 225,154 619,116 +4,717 Hover/Click
Total Volume and Open Interest 225,154 619,459 +4,717  
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 240326 96.345 96.355 96.335 96.350 +0.015 205,452 701,543 +10,981  
Sep24 240326 96.675 96.695 96.665 96.680 +0.015 138,646 427,464 +199  
Dec24 240326 96.965 96.985 96.950 96.960 +0.015 141,168 467,092 -9,636  
Total Volume and Open Interest 1,121,716 4,024,345 +12,979  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240326 95.73 95.74 95.73 95.74 unch 33,863 302,876 -4,294  
Sep24 240326 95.87 95.89 95.86 95.88 unch 21,400 241,800 +6,365  
Dec24 240326 96.02 96.03 95.99 96.02 unch 26,727 219,876 -1,564  
Mar25 240326 96.15 96.16 96.12 96.16 unch 12,838 127,817 +1,903  
Jun25 240326 96.25 96.26 96.22 96.26 unch 9,578 104,473 -448  
Sep25 240326 96.33 96.34 96.30 96.34 unch 12,022 96,561 +827  
Dec25 240326 96.39 96.40 96.36 96.40 unch 4,323 83,292 -68  
Mar26 240326 96.41 96.42 96.37 96.42 unch 7,965 31,011 +3,750  
Jun26 240326 96.42 96.42 96.42 96.42 unch 597 4,112 +597  
Sep26 240326 96.39 96.39 96.39 96.39 -0.02 0 835 +0  
Total Volume and Open Interest 129,313 1,213,113 +7,068  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240326 95.97 95.98 95.93 95.96 -0.02 145,997 1,047,063 +7,066  
Sep24 240326 95.96 95.96 95.96 95.96 -0.02        
Total Volume and Open Interest 145,997 1,047,063 +7,066  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240326 96.41 96.41 96.37 96.40 -0.01 189,729 799,899 +9,557  
Sep24 240326 96.40 96.40 96.40 96.40 -0.01        
Total Volume and Open Interest 189,729 799,899 +9,557  
Gold(CMX) Weekly Monthly
Apr24 240326 2173.0 2200.6 2168.3 2177.2 +0.8 205,808 126,635 -31,290 Hover/Click
Jun24 240326 2195.0 2222.6 2190.0 2199.2 +1.0 88,191 336,082 +20,004 Hover/Click
Aug24 240326 2214.5 2241.8 2210.1 2218.9 +1.2 3,119 35,624 +827 Hover/Click
Oct24 240326 2234.0 2260.8 2230.0 2238.3 +1.3 837 8,139 -359 Hover/Click
Dec24 240326 2252.4 2280.5 2248.9 2257.4 +1.1 1,586 15,238 +520 Hover/Click
Feb25 240326 2271.3 2297.9 2267.8 2276.4 +1.3 154 1,802 +61 Hover/Click
Apr25 240326 2306.2 2306.2 2293.1 2293.1 +1.7 74 741 +0 Hover/Click
Jun25 240326 2310.5 2310.5 2310.5 2310.5 +1.7 0 846 +0 Hover/Click
Aug25 240326 2326.4 2326.4 2326.4 2326.4 +1.8 0 13 +0 Hover/Click
Oct25 240326 2342.3 2342.3 2342.3 2342.3 +1.8 0 14 +0 Hover/Click
Dec25 240326 2357.1 2357.1 2357.1 2357.1 +1.8 3 1,538 +0 Hover/Click
Total Volume and Open Interest 300,427 528,410 -10,267  
Silver(CMX) Weekly Monthly
Mar24 240326 2464.0 2465.0 2448.3 2448.3 -26.2 20 65 -25 Hover/Click
May24 240326 2484.5 2505.5 2451.5 2462.3 -26.8 57,387 120,037 -1,695 Hover/Click
Jul24 240326 2506.5 2528.5 2476.5 2486.6 -26.8 3,203 20,136 +991 Hover/Click
Sep24 240326 2526.0 2548.5 2501.0 2510.1 -26.7 584 10,666 +116 Hover/Click
Dec24 240326 2561.0 2576.5 2534.0 2541.3 -26.1 420 6,757 +150 Hover/Click
Mar25 240326 2571.1 2571.1 2571.1 2571.1 -25.9 2 407 +0 Hover/Click
May25 240326 2590.9 2590.9 2590.9 2590.9 -25.9 0 6 +0 Hover/Click
Total Volume and Open Interest 61,873 159,038 -498  
Platinum(NYMEX) Weekly Monthly
Apr24 240326 905.8 911.4 902.1 909.3 +0.5 27,472 18,097 -5,397 Hover/Click
Jul24 240326 917.4 922.9 913.2 920.7 +1.7 15,963 59,659 +5,091 Hover/Click
Oct24 240326 927.5 932.5 923.2 930.4 +1.4 526 5,264 +70 Hover/Click
Jan25 240326 933.4 938.8 933.4 938.8 +1.4 62 1,104 -4 Hover/Click
Total Volume and Open Interest 44,117 84,536 -169  
Palladium(NYMEX) Weekly Monthly
Mar24 240326 992.70 992.70 992.70 992.70 -15.10 0 2 +0 Hover/Click
Jun24 240326 1015.50 1027.50 998.00 1003.10 -10.20 2,544 18,984 +57 Hover/Click
Sep24 240326 1018.00 1018.00 1008.00 1011.10 -10.70 16 146 -2 Hover/Click
Total Volume and Open Interest 2,567 19,157 +56  
Copper(CMX) Weekly Monthly
Mar24 240326 398.00 399.85 398.00 399.60 -1.10 1,056 789 -378 Hover/Click
May24 240326 401.15 402.80 398.10 400.85 -0.75 94,827 157,910 -481 Hover/Click
Jul24 240326 404.00 405.65 401.15 403.90 -0.70 21,503 65,776 +8,520 Hover/Click
Sep24 240326 406.25 407.85 404.05 406.15 -0.70 2,961 28,779 +340 Hover/Click
Dec24 240326 406.45 409.65 406.00 408.40 -0.65 993 16,989 +34 Hover/Click
Total Volume and Open Interest 122,355 279,186 +8,066  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240326 39711 39822 39657 39680 -19 127,832 96,638 -4,610 Hover/Click
Sep24 240326 40109 40187 40049 40058 -12 44 180 +10 Hover/Click
Dec24 240326 40043 40186 40043 40043 -74 0 5 +0 Hover/Click
Mar25 240326 40188 40280 40188 40188 -36 0 1 +0 Hover/Click
Total Volume and Open Interest 127,876 96,824 -4,600  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240326 5280.75 5300.50 5263.00 5265.25 -13.00 1,162,606 2,060,088 -9,684 Hover/Click
Sep24 240326 5340.75 5357.25 5320.75 5322.50 -13.00 1,871 14,882 +1,757 Hover/Click
Dec24 240326 5393.00 5410.25 5376.00 5376.75 -13.00 47 3,412 +18 Hover/Click
Mar25 240326 5428.25 5428.25 5428.25 5428.25 -13.50 0 251 +0 Hover/Click
Total Volume and Open Interest 1,164,524 2,079,410 -7,909  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240326 18531.25 18619.00 18439.25 18449.00 -64.50 511,962 251,818 +1,223 Hover/Click
Sep24 240326 18784.75 18842.00 18666.00 18674.25 -64.75 391 1,394 +37 Hover/Click
Dec24 240326 18998.75 19035.50 18883.00 18883.00 -64.50 0 151 +0 Hover/Click
Total Volume and Open Interest 512,353 253,366 +1,260  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240326 3026.10 3038.40 3014.80 3016.10 -6.40 12,197 38,263 -185 Hover/Click
Sep24 240326 3031.60 3031.60 3031.60 3031.60 -8.40       Hover/Click
Dec24 240326 3051.60 3051.60 3051.60 3051.60 -5.70       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 65,267 50,322 -8,139  
Apr24 240326 14.40 14.40 14.10 14.35 -0.05 58,111 175,955 -1,019  
May24 240326 15.46 15.46 15.20 15.40 -0.10 37,619 80,731 +3,783  
Jun24 240326 16.22 16.22 16.00 16.10 -0.15 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 240326 1319.00 1330.20 1319.00 1319.00 -2.60 0 526 +0  
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240326 2098.80 2118.20 2091.50 2092.60 -4.70 167,378 477,690 +1,594 Hover/Click
Sep24 240326 2130.40 2138.70 2113.90 2114.20 -4.60 62 122 +11 Hover/Click
Dec24 240326 2131.40 2131.40 2131.40 2131.40 -4.40       Hover/Click
Total Volume and Open Interest 167,440 477,812 +1,605  
Nikkei 225(CME)
Jun24 240326 40215 40530 40120 40320 +135 6,832 17,684 +157  
Sep24 240326 40250 40545 40200 40410 +150 2 60 +2  
Total Volume and Open Interest 6,834 17,744 +159  
Nikkei 225(SGX) Weekly Monthly
Jun24 240326 40125 40320 39975 40195 +85 34,106 105,585 +780  
Sep24 240326 40150 40150 40150 40150 +85 1 155 -1  
Dec24 240326 39935 39935 39935 39935 +85 3 4,684 +1  
Total Volume and Open Interest 34,110 114,523 +792  
Nikkei 225 Mini(JPX)
Jun24 240326 40135 40320 39970 40190 +80 799,170 238,648 -12,049  
Sep24 240326 40085 40285 39945 40160 +60 9,771 5,358 +690  
Dec24 240326 39890 40065 39730 39930 +70 1,089 3,241 -304  
Total Volume and Open Interest 858,950 367,187 +39,429  
Nikkei 225(JPX)
Jun24 240326 40140 40320 39970 40190 +80 53,296 207,435 -2,282  
Sep24 240326 40130 40260 39940 40160 +60 258 2,808 +26  
Dec24 240326 39920 40020 39800 39930 +70 14 39,620 +80  
Total Volume and Open Interest 53,574 270,129 -2,174  
Nikkei 225(CME) Yen
Jun24 240326 40180 40480 40075 40270 +140 24,638 47,574 +1,131  
Sep24 240326 40160 40440 40080 40245 +140 1 4 +0  
Dec24 240326 40465 40465 40465 40465 +125        
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 240326 40270 40270 40270 40270 +140 0 1 +0  
Sep24 240326 40245 40245 40245 40245 +140        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240326 8192.5 8213.5 8158.5 8206.5 +31.5 52,880 182,495 +3,694  
May24 240326 8135.5 8135.5 8135.5 8135.5 +33.0 0 7 +0  
Jun24 240326 8091.0 8091.0 8091.0 8091.0 +31.5 3 2,380 -26  
Sep24 240326 8164.0 8164.0 8164.0 8164.0 +32.0        
Dec24 240326 8210.5 8210.5 8210.5 8210.5 +32.0 0 14 +1  
Mar25 240326 8267.5 8267.5 8267.5 8267.5 +31.5        
Total Volume and Open Interest 52,883 184,896 +3,669  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240326 16492 16767 16416 16665 +173 197,530 121,547 -5,399  
Apr24 240326 16518 16789 16451 16689 +158 51,976 46,922 +25,024  
May24 240326 16668 16670 16602 16670 +204 2 3,487 +2  
Total Volume and Open Interest 250,365 184,272 +19,992  
DAX(EUREX) Weekly Monthly
Jun24 240326 18550.0 18688.0 18528.0 18676.0 +130.0 47,922 69,701 -903  
Sep24 240326 18740.0 18859.0 18709.0 18859.0 +133.0 5 16 +0  
Dec24 240326 19025.0 19025.0 19025.0 19025.0 +133.0 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 30,694 11,330 -2,740  
Jun24 240326 18543.0 18691.0 18528.0 18676.0 +130.0 34,873 10,176 -402  
Sep24 240326 18750.0 18859.0 18750.0 18859.0 +133.0 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 1,111,802 1,150,199 -871,547  
Jun24 240326 5005 5034 4996 5030 +23 799,149 2,590,906 -41,906  
Sep24 240326 5041 5071 5041 5070 +23 46 5,897 -4  
Total Volume and Open Interest 799,195 2,622,370 -41,910  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240326 11561 11604 11537 11594 +63 23,596 164,949 -2,768  
Sep24 240326 11627 11627 11627 11627 +63 2 61 +1  
Dec24 240326 11655 11655 11655 11655 +59 0 1,201 +0  
Total Volume and Open Interest 23,598 166,219 -2,767  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240326 7948.00 7964.00 7918.50 7961.00 +11.50 101,803 533,804 +4,654  
Sep24 240326 7954.00 7988.50 7949.00 7988.50 +12.00 11 123 +5  
Dec24 240326 8031.50 8031.50 8031.50 8031.50 +14.00 0 165 +0  
Total Volume and Open Interest 101,814 534,092 +4,659  
SPI 200(SFE) Weekly Monthly
Jun24 240326 7861.0 7872.0 7829.0 7838.0 -27.0 35,234 275,693 -863  
Sep24 240326 7805.0 7805.0 7805.0 7805.0 -27.0 0 1 +0  
Dec24 240326 7788.0 7788.0 7788.0 7788.0 -27.0 0 44 +0  
Total Volume and Open Interest 35,435 276,137 -29,763  
FTSE MIB(ISE)
Jun24 240326 34165.00 34265.00 34095.00 34160.00 +47.00        
Sep24 240326 34285.00 34380.00 34285.00 34308.00 +50.00        
Dec24 240326 34228.00 34228.00 34228.00 34228.00 +65.00        
Total Volume and Open Interest        
KOSPI 200(KFE)
Jun24 240326 375.05 380.00 374.25 376.00 +3.40 228,309 259,171 -2,186  
Sep24 240326 376.50 381.80 376.50 378.05 +3.65 226 11,060 -1  
Dec24 240326 381.20 381.40 379.25 379.25 +4.05 4 15,375 -533  
Total Volume and Open Interest 228,539 288,338 -2,720  
GSCI(CME) Weekly Monthly
Apr24 240326 579.00 580.05 575.20 576.10 -3.40 11 796 +5  
May24 240326 575.35 579.50 575.35 575.35 -3.40        
Jun24 240326 577.85 577.85 577.85 577.85 +1.60        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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! https://www.mrci.com/products/energy