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 -10.25 106,767 332,029 -3,979 Hover/Click
Jul24 240326 1220.00 1221.00 1211.50 1212.50 -9.25 56,442 210,607 +720 Hover/Click
Aug24 240326 1216.25 1217.75 1208.75 1209.75 -8.50 3,896 25,547 -136 Hover/Click
Sep24 240326 1197.75 1199.00 1191.25 1192.00 -8.25 3,626 18,091 +573 Hover/Click
Nov24 240326 1197.00 1197.50 1190.00 1191.00 -7.75 20,842 145,809 +2,314 Hover/Click
Jan25 240326 1205.50 1206.50 1199.50 1200.50 -7.75 2,321 16,693 +354 Hover/Click
Mar25 240326 1200.25 1200.25 1193.25 1194.50 -7.25 3,265 25,809 +709 Hover/Click
May25 240326 1200.00 1201.25 1194.25 1195.25 -7.50 932 9,680 +290 Hover/Click
Jul25 240326 1201.50 1206.00 1199.25 1200.00 -7.25 174 4,313 +20 Hover/Click
Aug25 240326 1191.25 1191.25 1191.25 1191.25 -8.25 1 45 +0 Hover/Click
Sep25 240326 1168.75 1168.75 1168.75 1168.75 -8.75 23 57 +7 Hover/Click
Nov25 240326 1164.50 1166.75 1159.25 1160.50 -9.00 71 4,282 -15 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 198,360 793,266 +857  
Soybean Meal(CBOT) Weekly Monthly
May24 240326 341.50 341.70 338.50 339.80 -1.90 52,885 204,840 -2,613 Hover/Click
Jul24 240326 345.20 345.30 342.20 343.50 -1.80 30,006 136,156 +2,967 Hover/Click
Aug24 240326 345.70 346.00 343.00 344.40 -1.60 5,243 29,130 -415 Hover/Click
Sep24 240326 346.90 346.90 344.00 345.10 -1.80 2,947 21,455 +80 Hover/Click
Oct24 240326 345.70 346.60 343.90 345.00 -1.80 2,236 13,627 +98 Hover/Click
Dec24 240326 349.60 349.70 347.00 348.10 -1.90 9,246 56,537 -266 Hover/Click
Jan25 240326 348.90 350.10 347.70 348.70 -2.00 999 6,590 -81 Hover/Click
Mar25 240326 347.90 347.90 345.50 346.40 -1.80 1,157 4,642 +157 Hover/Click
May25 240326 346.60 347.10 345.10 345.90 -1.70 186 1,730 +21 Hover/Click
Jul25 240326 351.60 351.60 346.90 347.60 -1.80 131 1,553 -26 Hover/Click
Total Volume and Open Interest 105,096 477,721 -58  
Soybean Oil(CBOT) Weekly Monthly
May24 240326 49.02 49.16 48.38 48.42 -0.60 84,656 213,207 -283 Hover/Click
Jul24 240326 49.56 49.71 48.94 48.99 -0.58 35,243 163,052 -40 Hover/Click
Aug24 240326 49.52 49.64 48.94 48.99 -0.53 5,870 40,798 +60 Hover/Click
Sep24 240326 49.32 49.45 48.78 48.83 -0.49 3,566 26,110 +419 Hover/Click
Oct24 240326 48.99 49.15 48.54 48.57 -0.48 2,040 17,871 +296 Hover/Click
Dec24 240326 48.93 49.13 48.53 48.59 -0.41 10,689 91,321 +1,836 Hover/Click
Jan25 240326 48.97 49.13 48.59 48.65 -0.37 935 8,515 -9 Hover/Click
Mar25 240326 48.77 49.03 48.52 48.59 -0.29 974 7,319 +196 Hover/Click
May25 240326 48.78 49.06 48.58 48.65 -0.26 139 2,381 +14 Hover/Click
Jul25 240326 48.80 49.10 48.63 48.67 -0.28 85 1,800 -7 Hover/Click
Total Volume and Open Interest 144,286 575,538 +2,487  
Canola(WCE) Weekly Monthly
May24 240326 647.4 648.0 637.8 638.5 -11.2 23,594 144,864 -111 Hover/Click
Jul24 240326 656.8 658.1 647.4 648.0 -11.4 9,829 92,126 +1,087 Hover/Click
Nov24 240326 663.8 664.8 655.1 655.6 -10.4 5,017 53,194 +681 Hover/Click
Jan25 240326 671.1 671.1 662.8 663.0 -10.4 298 4,867 -96 Hover/Click
Mar25 240326 669.8 669.8 666.6 666.6 -10.5 47 499 +30 Hover/Click
May25 240326 664.4 664.4 664.4 664.4 -10.5 7 58 +7 Hover/Click
Total Volume and Open Interest 38,792 295,623 +1,598  
Corn(CBOT) Weekly Monthly
May24 240326 437.25 440.75 432.00 432.50 -5.25 118,606 609,148 -985 Hover/Click
Jul24 240326 450.50 453.00 444.50 445.00 -6.25 60,164 383,499 +7,669 Hover/Click
Sep24 240326 460.50 461.50 453.50 454.25 -6.75 18,281 207,316 -38 Hover/Click
Dec24 240326 474.00 474.75 467.50 468.00 -6.75 24,251 302,435 +318 Hover/Click
Mar25 240326 487.50 488.00 481.00 481.75 -6.75 2,517 46,700 +370 Hover/Click
May25 240326 494.00 495.00 487.75 488.50 -6.75 993 7,546 +236 Hover/Click
Jul25 240326 496.50 497.25 490.50 491.25 -6.75 462 10,075 +39 Hover/Click
Sep25 240326 487.00 487.00 481.25 482.25 -5.25 13 1,428 +0 Hover/Click
Dec25 240326 488.25 489.25 483.25 484.00 -5.25 919 19,396 +278 Hover/Click
Mar26 240326 497.75 497.75 493.00 493.00 -5.25 28 389 +24 Hover/Click
Total Volume and Open Interest 226,243 1,589,261 +7,915  
Wheat(CBOT) Weekly Monthly
May24 240326 555.00 557.50 542.75 543.50 -11.50 63,147 197,949 -2,962 Hover/Click
Jul24 240326 571.25 573.25 558.50 559.25 -11.50 31,355 114,560 -348 Hover/Click
Sep24 240326 587.75 589.50 577.00 577.50 -9.75 9,663 43,039 -231 Hover/Click
Dec24 240326 610.25 610.75 600.00 600.75 -8.00 6,090 42,418 +275 Hover/Click
Mar25 240326 626.50 628.75 619.25 620.00 -6.75 1,213 7,505 +12 Hover/Click
May25 240326 636.50 639.25 631.25 631.75 -6.00 402 1,986 +30 Hover/Click
Total Volume and Open Interest 112,103 409,425 -3,178  
Wheat(KCBT) Weekly Monthly
May24 240326 589.00 590.75 576.50 577.25 -12.25 30,949 115,332 -2,245 Hover/Click
Jul24 240326 585.75 586.75 573.25 574.00 -11.50 24,908 89,390 +393 Hover/Click
Sep24 240326 597.50 597.75 585.00 586.25 -10.50 6,877 34,202 -186 Hover/Click
Dec24 240326 614.00 615.50 603.50 605.00 -9.75 2,797 28,969 +19 Hover/Click
Mar25 240326 628.00 630.25 619.25 620.75 -9.00 214 2,429 -4 Hover/Click
May25 240326 634.50 634.50 629.00 629.50 -8.75 14 745 -7 Hover/Click
Jul25 240326 630.00 632.25 625.75 626.25 -7.75 16 366 -1 Hover/Click
Total Volume and Open Interest 65,784 271,475 -2,031  
Wheat(MGE) Weekly Monthly
May24 240326 659.00 660.25 647.00 647.25 -12.25 3,919 38,790 -548 Hover/Click
Jul24 240326 664.25 665.00 653.25 653.50 -10.75 1,554 15,202 -140 Hover/Click
Sep24 240326 671.75 672.25 661.25 661.50 -10.00 457 7,975 +94 Hover/Click
Dec24 240326 686.25 686.25 676.25 676.25 -10.00 189 4,320 +20 Hover/Click
Mar25 240326 698.25 698.25 689.75 689.75 -9.00 1 279 +0 Hover/Click
May25 240326 697.75 697.75 697.75 697.75 -8.75 0 48 +0 Hover/Click
Total Volume and Open Interest 6,120 66,626 -574  
Oats(CBOT) Weekly Monthly
May24 240326 362.50 362.50 357.00 357.50 -3.75 237 2,592 +4 Hover/Click
Jul24 240326 356.50 356.50 351.00 351.75 -2.75 25 444 +13 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 1 199 +1 Hover/Click
Total Volume and Open Interest 263 3,249 +18  
Rough Rice(CBOT) Weekly Monthly
May24 240326 17.18 17.18 16.77 16.80 -0.25 1,390 7,070 -476 Hover/Click
Jul24 240326 17.30 17.33 17.10 17.10 -0.25 180 783 +131 Hover/Click
Sep24 240326 14.60 14.61 14.53 14.55 -0.05 42 2,154 +5 Hover/Click
Nov24 240326 14.68 14.68 14.68 14.68 -0.01 0 58 +0 Hover/Click
Total Volume and Open Interest 1,612 10,098 -340  
Live Cattle(CME) Weekly Monthly
Apr24 240326 186.000 186.400 181.785 183.100 -3.100 19,646 48,372 -4,945 Hover/Click
Jun24 240326 181.330 181.950 176.400 178.380 -3.220 36,316 125,715 +1,035 Hover/Click
Aug24 240326 179.700 180.200 174.750 176.435 -3.550 16,748 60,808 +664 Hover/Click
Oct24 240326 183.100 183.380 178.200 179.630 -3.520 8,016 37,731 +117 Hover/Click
Dec24 240326 187.350 187.500 182.785 183.935 -3.415 3,902 24,048 +374 Hover/Click
Feb25 240326 190.350 190.550 186.130 187.285 -3.200 1,099 9,206 -1 Hover/Click
Total Volume and Open Interest 86,504 315,498 -2,720  
Feeder Cattle(CME) Weekly Monthly
Mar24 240326 249.250 249.250 247.250 247.735 -1.715 690 2,936 -193 Hover/Click
Apr24 240326 250.200 250.380 243.785 245.450 -5.000 4,320 7,559 -514 Hover/Click
May24 240326 252.435 252.800 245.435 247.250 -5.380 9,325 21,255 -135 Hover/Click
Aug24 240326 261.900 262.300 255.535 257.100 -5.085 4,156 12,248 -82 Hover/Click
Sep24 240326 263.300 263.700 257.130 258.850 -4.880 1,543 4,065 +92 Hover/Click
Oct24 240326 264.050 264.335 258.000 259.800 -4.680 852 3,735 -173 Hover/Click
Nov24 240326 263.775 263.775 257.775 259.450 -4.600 545 2,428 +23 Hover/Click
Total Volume and Open Interest 21,583 55,672 -953  
Lean Hogs(CME) Weekly Monthly
Apr24 240326 85.700 86.400 85.450 85.580 +0.430 8,074 28,233 -570 Hover/Click
May24 240326 92.430 92.900 91.650 91.750 -0.180 335 6,094 +58  
Jun24 240326 101.950 102.730 101.230 101.350 -0.330 18,990 90,492 +2,109 Hover/Click
Jul24 240326 104.050 104.880 103.700 103.850 -0.080 5,770 34,601 -193 Hover/Click
Aug24 240326 103.000 103.900 102.880 103.200 +0.400 4,748 35,575 +556 Hover/Click
Oct24 240326 87.230 87.850 87.230 87.630 +0.300 3,910 40,175 +428 Hover/Click
Dec24 240326 78.200 78.550 78.080 78.480 +0.230 2,471 24,891 +915 Hover/Click
Feb25 240326 81.000 81.250 80.980 81.150 +0.120 934 5,004 +305 Hover/Click
Total Volume and Open Interest 45,553 267,545 +3,750  
Class III Milk(CME) Weekly Monthly
Mar24 240326 16.41 16.42 16.41 16.41 -0.01 15 4,074 -4 Hover/Click
Apr24 240326 15.79 16.07 15.65 15.85 +0.10 1,029 6,191 -81 Hover/Click
May24 240326 16.32 16.65 16.19 16.37 +0.05 705 4,974 +142 Hover/Click
Jun24 240326 17.10 17.24 16.91 17.09 +0.05 452 2,680 +87 Hover/Click
Jul24 240326 17.90 17.90 17.62 17.76 +0.04 253 1,421 +14 Hover/Click
Aug24 240326 18.30 18.39 18.24 18.25 +0.05 65 1,337 -37 Hover/Click
Sep24 240326 18.66 18.73 18.62 18.65 +0.10 4 1,210 +3 Hover/Click
Oct24 240326 18.75 18.83 18.71 18.73 +0.02 47 1,078 +9 Hover/Click
Nov24 240326 18.54 18.54 18.54 18.54 +0.08 35 1,024 +0 Hover/Click
Dec24 240326 18.34 18.39 18.23 18.25 +0.05 36 955 +1 Hover/Click
Jan25 240326 18.15 18.16 18.15 18.15 +0.05 1 340 +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 2 272 +2 Hover/Click
Total Volume and Open Interest 2,644 26,149 +136  
Cocoa(ICE) Weekly Monthly
May24 240326 9847 10080 9574 9622 -27 19,698 61,714 +1,023 Hover/Click
Jul24 240326 9228 9553 9080 9163 +87 14,148 50,409 -566 Hover/Click
Sep24 240326 8475 8860 8372 8469 +144 8,640 30,887 -857 Hover/Click
Dec24 240326 7368 7786 7316 7388 +198 6,457 32,368 -910 Hover/Click
Mar25 240326 6315 6596 6241 6407 +206 3,042 15,126 -510 Hover/Click
May25 240326 5837 6206 5819 5979 +142 603 4,742 -68 Hover/Click
Jul25 240326 5955 5968 5594 5734 +87 116 4,214 -29 Hover/Click
Total Volume and Open Interest 52,767 199,912 -1,926  
Coffee "C"(ICE) Weekly Monthly
May24 240326 185.65 189.45 185.30 188.05 +2.40 18,995 91,537 -2,765 Hover/Click
Jul24 240326 184.95 188.45 184.45 187.25 +2.35 14,417 67,595 +3,262 Hover/Click
Sep24 240326 184.25 188.00 184.05 186.80 +2.30 6,512 33,354 +260 Hover/Click
Dec24 240326 184.25 187.60 183.80 186.50 +2.30 4,030 22,926 +862 Hover/Click
Mar25 240326 185.10 187.95 184.55 186.95 +2.45 1,890 9,201 +497 Hover/Click
May25 240326 186.35 188.50 185.30 187.85 +2.50 1,102 2,743 +669 Hover/Click
Total Volume and Open Interest 47,342 230,036 +2,889  
Orange Juice(ICE) Weekly Monthly
May24 240326 373.10 377.00 371.45 373.10 +2.15 782 5,682 -151 Hover/Click
Jul24 240326 367.20 370.50 366.00 367.10 +1.90 284 1,490 +100 Hover/Click
Sep24 240326 364.00 365.35 362.60 362.60 +0.70 43 649 -2 Hover/Click
Nov24 240326 359.50 359.50 358.60 358.60 -0.35 23 102 +14 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 1,132 7,970 -39  
Sugar #11(ICE) Weekly Monthly
May24 240326 21.94 22.48 21.93 22.39 +0.44 35,375 274,042 -2,881 Hover/Click
Jul24 240326 21.66 22.09 21.63 22.01 +0.35 19,997 200,449 -594 Hover/Click
Oct24 240326 21.65 22.00 21.63 21.92 +0.27 12,058 151,440 +746 Hover/Click
Mar25 240326 21.80 22.09 21.78 22.01 +0.20 6,644 92,518 +1,219 Hover/Click
May25 240326 20.99 21.16 20.98 21.16 +0.16 1,503 45,167 +197 Hover/Click
Jul25 240326 20.40 20.54 20.39 20.53 +0.12 1,048 27,626 +455 Hover/Click
Oct25 240326 20.18 20.30 20.17 20.29 +0.10 280 25,376 +24 Hover/Click
Mar26 240326 20.17 20.26 20.16 20.25 +0.08 184 11,148 +60 Hover/Click
May26 240326 19.46 19.54 19.45 19.54 +0.08 53 3,768 -9 Hover/Click
Total Volume and Open Interest 77,209 838,390 -824  
London Cocoa(LCE) Weekly Monthly
May24 240326 8214 8682 8194 8211 +18 8,524 51,404 -172 Hover/Click
Jul24 240326 7508 8009 7508 7613 +105 9,945 43,562 -760 Hover/Click
Sep24 240326 7000 7442 7000 7023 +88 5,168 46,910 +622 Hover/Click
Dec24 240326 5980 6478 5974 6117 +170 7,875 46,583 -272 Hover/Click
Mar25 240326 5095 5474 5095 5309 +228 10,870 45,980 -448 Hover/Click
May25 240326 4812 5138 4805 4943 +152 3,079 8,967 +465 Hover/Click
Jul25 240326 4661 4904 4536 4685 +55 1,162 5,359 +566 Hover/Click
Total Volume and Open Interest 48,507 253,146 +1,753  
London Sugar(LCE) Weekly Monthly
May24 240326 643.00 655.60 640.40 653.40 +12.00 5,045 34,581 -521 Hover/Click
Aug24 240326 616.90 627.60 615.30 626.40 +10.60 2,875 20,297 +233 Hover/Click
Oct24 240326 603.20 611.70 602.30 610.50 +8.10 905 10,786 +197 Hover/Click
Dec24 240326 592.90 599.40 592.10 598.60 +6.50 298 6,814 +83 Hover/Click
Mar25 240326 584.60 590.20 583.20 589.60 +5.60 73 7,829 -32 Hover/Click
Total Volume and Open Interest 9,242 83,853 -24  
Cotton(ICE) Weekly Monthly
May24 240326 92.03 94.27 92.03 93.41 +1.39 16,372 114,823 -155 Hover/Click
Jul24 240326 92.58 94.63 92.58 93.86 +1.31 10,238 76,083 +2,607 Hover/Click
Oct24 240326 85.87 87.30 85.87 87.03 +1.16 66 256 +41 Hover/Click
Dec24 240326 84.00 84.39 83.68 84.30 +0.29 4,622 78,802 +981 Hover/Click
Mar25 240326 84.91 85.13 84.60 85.00 +0.12 427 6,823 +5 Hover/Click
May25 240326 85.25 85.47 84.94 85.35 +0.10 24 1,483 +8 Hover/Click
Total Volume and Open Interest 31,796 280,381 +3,490  
Crude Oil(NYM) Weekly Monthly
May24 240326 81.94 82.36 81.22 81.62 -0.33 300,360 350,525 +3,443 Hover/Click
Jun24 240326 81.44 81.77 80.63 81.04 -0.34 153,138 243,789 +12,029 Hover/Click
Jul24 240326 80.78 81.13 80.04 80.43 -0.34 63,545 162,176 +243 Hover/Click
Aug24 240326 80.19 80.40 79.37 79.73 -0.33 28,226 74,447 +80 Hover/Click
Sep24 240326 79.40 79.65 78.64 79.01 -0.28 31,540 104,927 -1,255 Hover/Click
Oct24 240326 78.72 78.86 77.93 78.28 -0.25 8,299 64,341 -391 Hover/Click
Nov24 240326 77.91 78.15 77.26 77.59 -0.23 6,544 42,274 +33 Hover/Click
Dec24 240326 77.23 77.50 76.60 76.92 -0.22 35,425 189,275 +141 Hover/Click
Jan25 240326 76.57 76.76 76.10 76.31 -0.20 3,312 41,591 +562 Hover/Click
Feb25 240326 76.02 76.18 75.54 75.73 -0.19 884 30,858 +0 Hover/Click
Mar25 240326 75.53 75.63 75.03 75.22 -0.16 3,514 36,823 +496 Hover/Click
Apr25 240326 74.94 74.94 74.54 74.73 -0.15 713 22,800 +90 Hover/Click
May25 240326 74.66 74.66 74.30 74.30 -0.15 1,789 16,642 +1,178 Hover/Click
Jun25 240326 74.14 74.34 73.59 73.90 -0.13 10,074 94,220 +316 Hover/Click
Jul25 240326 73.47 73.47 73.47 73.47 -0.11 1,053 18,230 +805 Hover/Click
Aug25 240326 73.05 73.05 73.05 73.05 -0.10 245 13,181 -14 Hover/Click
Total Volume and Open Interest 667,702 1,762,514 +19,511  
e-miNY Crude Oil(NYM)
May24 240326 81.975 82.375 81.000 81.625 -0.325 8,001 1,269 +161  
Jun24 240326 81.425 81.750 80.500 81.050 -0.325 643 224 -24  
Jul24 240326 80.725 81.075 80.275 80.425 -0.350 34 47 -13  
Aug24 240326 80.375 80.375 79.375 79.725 -0.325 6 62 +0  
Sep24 240326 79.000 79.625 78.875 79.000 -0.300 3 75 -1  
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 8 4 +0  
Dec24 240326 77.400 77.450 76.600 76.925 -0.225 26 163 +6  
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 8,722 1,896 +129  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240326 268.45 268.70 260.92 262.18 -5.68 29,059 17,395 -9,029 Hover/Click
May24 240326 267.00 267.29 260.30 261.59 -4.83 58,966 89,732 +219 Hover/Click
Jun24 240326 265.27 265.57 259.52 260.74 -3.93 26,846 51,573 +1,364 Hover/Click
Jul24 240326 264.39 264.58 259.09 260.25 -3.50 12,206 27,145 +1,881 Hover/Click
Aug24 240326 263.82 264.09 259.00 259.99 -3.28 4,532 21,564 -39 Hover/Click
Sep24 240326 262.74 263.99 258.94 260.03 -3.17 6,539 19,172 -34 Hover/Click
Oct24 240326 262.51 263.70 258.95 260.00 -2.94 3,687 12,153 +651 Hover/Click
Nov24 240326 261.17 262.12 258.75 259.37 -2.70 3,265 12,388 +756 Hover/Click
Dec24 240326 260.35 261.20 256.87 257.89 -2.57 7,998 25,113 +75 Hover/Click
Jan25 240326 259.02 259.72 255.74 256.67 -2.50 1,859 5,870 +137 Hover/Click
Feb25 240326 255.82 258.09 254.27 254.99 -2.47 1,363 1,823 -9 Hover/Click
Mar25 240326 254.25 255.93 252.03 252.82 -2.50 1,556 2,842 +183 Hover/Click
Apr25 240326 250.10 250.10 250.09 250.09 -2.57 611 2,411 +40 Hover/Click
May25 240326 249.00 249.00 248.35 248.35 -2.44 262 886 -66 Hover/Click
Total Volume and Open Interest 159,439 301,936 -3,684  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240326 274.63 275.37 269.14 270.06 -4.78 32,984 21,685 -12,269 Hover/Click
May24 240326 272.67 273.56 267.56 268.53 -4.31 72,027 123,572 +3,085 Hover/Click
Jun24 240326 269.29 269.93 264.58 265.50 -3.67 33,606 68,671 +3,292 Hover/Click
Jul24 240326 264.82 265.21 260.28 261.13 -3.41 16,685 46,514 +2,772 Hover/Click
Aug24 240326 258.74 259.38 254.85 255.71 -3.10 6,045 23,874 +136 Hover/Click
Sep24 240326 251.78 252.62 248.34 249.14 -2.92 6,950 28,814 +858 Hover/Click
Oct24 240326 229.35 230.58 227.52 228.12 -1.98 3,005 15,418 +239 Hover/Click
Nov24 240326 222.52 223.63 220.75 221.38 -1.79 1,165 13,416 -89 Hover/Click
Dec24 240326 218.31 218.62 215.92 216.53 -1.61 1,799 21,669 -125 Hover/Click
Jan25 240326 214.86 214.86 213.67 213.91 -1.45 186 7,530 +5 Hover/Click
Total Volume and Open Interest 174,578 384,453 -2,080  
e-miNY RBOB Gasoline(NYM)
Apr24 240326 270.06 270.06 270.06 270.06 -4.78        
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        
Natural Gas(NYM) Weekly Monthly
Apr24 240326 1.608 1.647 1.481 1.575 -0.040 84,776 3,212 -26,164 Hover/Click
May24 240326 1.805 1.830 1.775 1.788 -0.001 147,531 398,869 +4,250 Hover/Click
Jun24 240326 2.024 2.057 2.004 2.016 unch 37,146 105,700 +1,196 Hover/Click
Jul24 240326 2.349 2.376 2.327 2.339 +0.002 37,232 156,967 +4,382 Hover/Click
Aug24 240326 2.435 2.471 2.420 2.435 +0.006 15,415 58,716 +1,962 Hover/Click
Sep24 240326 2.431 2.467 2.418 2.434 +0.008 20,245 131,878 +246 Hover/Click
Oct24 240326 2.520 2.557 2.509 2.524 +0.008 19,375 106,230 -742 Hover/Click
Nov24 240326 2.919 2.948 2.907 2.919 +0.009 3,426 52,810 -55 Hover/Click
Dec24 240326 3.415 3.449 3.407 3.422 +0.014 3,647 58,815 +561 Hover/Click
Jan25 240326 3.701 3.739 3.697 3.711 +0.013 6,156 78,311 -175 Hover/Click
Feb25 240326 3.525 3.568 3.522 3.538 +0.015 2,154 34,610 -333 Hover/Click
Mar25 240326 3.175 3.220 3.175 3.189 +0.016 3,292 75,903 +362 Hover/Click
Apr25 240326 2.978 3.022 2.974 2.995 +0.021 3,199 61,643 +862 Hover/Click
May25 240326 3.022 3.070 3.020 3.046 +0.027 917 22,974 +181 Hover/Click
Jun25 240326 3.191 3.239 3.191 3.218 +0.031 295 9,774 -28 Hover/Click
Jul25 240326 3.365 3.413 3.365 3.393 +0.032 317 17,867 -7 Hover/Click
Total Volume and Open Interest 387,029 1,533,900 -13,253  
Brent Crude Oil(ICE) Weekly Monthly
May24 240326 86.81 87.06 85.80 86.25 -0.50 175,000 169,162 -37,379 Hover/Click
Jun24 240326 86.16 86.42 85.19 85.63 -0.45 354,261 583,946 +28,418 Hover/Click
Jul24 240326 85.46 85.71 84.49 84.91 -0.45 136,539 308,226 +15,320 Hover/Click
Aug24 240326 84.72 84.96 83.79 84.19 -0.43 79,972 167,497 +2,969 Hover/Click
Sep24 240326 83.97 84.22 83.12 83.49 -0.39 47,216 146,540 +1,096 Hover/Click
Oct24 240326 83.23 83.49 82.42 82.79 -0.36 18,859 95,155 -1,421 Hover/Click
Nov24 240326 82.56 82.80 81.80 82.14 -0.33 11,949 66,712 +760 Hover/Click
Dec24 240326 81.92 82.15 81.16 81.51 -0.32 65,543 247,927 +4,043 Hover/Click
Jan25 240326 81.43 81.43 80.61 80.91 -0.31 5,437 48,831 -237 Hover/Click
Feb25 240326 80.87 80.87 80.04 80.36 -0.30 3,162 49,196 +487 Hover/Click
Mar25 240326 80.26 80.41 79.56 79.88 -0.28 3,965 38,476 +311 Hover/Click
Apr25 240326 79.85 79.85 79.12 79.44 -0.26 930 24,340 +253 Hover/Click
May25 240326 79.09 79.09 79.02 79.02 -0.24 1,060 24,904 +24 Hover/Click
Jun25 240326 78.94 79.13 78.32 78.63 -0.23 6,751 77,356 +169 Hover/Click
Total Volume and Open Interest 923,502 2,325,821 +16,393  
Gas Oil(ICE) Weekly Monthly
Apr24 240326 832.00 833.00 811.50 817.50 -12.75 39,279 113,323 -1,318 Hover/Click
May24 240326 818.50 819.50 800.25 806.50 -10.25 79,390 171,994 +860 Hover/Click
Jun24 240326 809.25 810.75 793.25 799.25 -8.50 56,479 109,753 +5,971 Hover/Click
Jul24 240326 803.50 804.75 788.75 794.50 -7.75 17,714 59,829 +3,773 Hover/Click
Aug24 240326 800.25 801.00 786.25 791.75 -6.75 8,799 49,885 +194 Hover/Click
Sep24 240326 798.25 798.50 784.75 790.00 -5.75 14,282 63,905 +661 Hover/Click
Oct24 240326 795.25 796.25 783.50 788.75 -4.75 4,035 39,920 +667 Hover/Click
Nov24 240326 789.25 789.25 777.75 783.00 -4.50 2,089 25,752 +263 Hover/Click
Dec24 240326 780.75 782.00 769.75 775.25 -4.00 17,154 81,301 +1,839 Hover/Click
Jan25 240326 776.50 776.50 766.00 771.00 -3.75 359 19,161 -19 Hover/Click
Total Volume and Open Interest 245,051 811,530 +14,506  
WTI Crude Oil(ICE) Weekly Monthly
May24 240326 82.08 82.35 81.22 81.62 -0.33 54,989 96,312 -3,849 Hover/Click
Jun24 240326 81.51 81.76 80.65 81.04 -0.34 76,550 99,139 +482 Hover/Click
Jul24 240326 80.88 81.07 80.04 80.43 -0.34 56,065 49,693 +2,420 Hover/Click
Aug24 240326 80.17 80.37 79.64 79.73 -0.33 40,850 26,538 +20 Hover/Click
Sep24 240326 79.44 79.62 78.64 79.01 -0.28 24,447 45,041 -525 Hover/Click
Oct24 240326 78.77 78.86 78.21 78.28 -0.25 5,998 14,262 +121 Hover/Click
Nov24 240326 77.52 77.59 77.52 77.59 -0.23 1,601 14,495 +61 Hover/Click
Dec24 240326 77.46 77.46 76.85 76.92 -0.22 7,291 89,852 +328 Hover/Click
Jan25 240326 76.31 76.31 76.31 76.31 -0.20 537 9,904 +199 Hover/Click
Feb25 240326 75.74 75.74 75.74 75.74 -0.18 125 4,053 +53 Hover/Click
Mar25 240326 75.22 75.22 75.22 75.22 -0.16 656 5,762 +161 Hover/Click
Apr25 240326 74.73 74.73 74.73 74.73 -0.15 5 3,277 +3 Hover/Click
May25 240326 74.30 74.30 74.30 74.30 -0.15 34 3,367 +0 Hover/Click
Jun25 240326 74.02 74.10 73.90 73.90 -0.13 1,113 20,066 -2 Hover/Click
Jul25 240326 73.47 73.47 73.47 73.47 -0.11 20 3,872 +20 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 273,146 574,780 +144  
US Dollar Index(ICE) Weekly Monthly
Jun24 240326 103.925 104.030 103.710 103.990 +0.055 15,037 31,104 +684 Hover/Click
Sep24 240326 103.430 103.650 103.405 103.620 +0.050 10 408 +2 Hover/Click
Dec24 240326 103.270 103.270 103.270 103.270 +0.050       Hover/Click
Total Volume and Open Interest 15,047 31,512 +686  
Australian Dollar(CME) Weekly Monthly
Jun24 240326 65.56 65.75 65.46 65.49 -0.05 70,748 219,713 +791 Hover/Click
Sep24 240326 65.73 65.88 65.60 65.63 -0.06 22 432 +2 Hover/Click
Dec24 240326 65.75 65.99 65.75 65.75 -0.06 0 422 +0 Hover/Click
Total Volume and Open Interest 71,116 221,552 +621  
British Pound(CME) Weekly Monthly
Jun24 240326 126.42 126.73 126.28 126.32 -0.11 105,368 198,369 -1,643 Hover/Click
Sep24 240326 126.60 126.79 126.40 126.40 -0.11 169 2,563 +92 Hover/Click
Dec24 240326 126.65 126.87 126.47 126.47 -0.10 3 1,062 -1 Hover/Click
Total Volume and Open Interest 106,088 204,452 -1,541  
Canadian Dollar(CME) Weekly Monthly
Jun24 240326 73.70 73.88 73.68 73.74 +0.03 63,672 188,884 +366 Hover/Click
Sep24 240326 73.83 73.97 73.78 73.84 +0.03 36 3,310 +8 Hover/Click
Dec24 240326 74.01 74.03 73.88 73.93 +0.02 30 1,138 +30 Hover/Click
Mar25 240326 74.02 74.14 73.99 74.02 +0.01 2 144 +2 Hover/Click
Total Volume and Open Interest 63,946 194,309 +423  
Japanese Yen(CME) Weekly Monthly
Jun24 240326 66.90 66.99 66.80 66.83 -0.05 115,521 299,375 +95 Hover/Click
Sep24 240326 67.79 67.86 67.72 67.72 -0.04 109 1,364 -18 Hover/Click
Dec24 240326 68.66 68.71 68.57 68.57 -0.03 33 421 +13 Hover/Click
Total Volume and Open Interest 116,271 305,367 +96  
Swiss Franc(CME) Weekly Monthly
Jun24 240326 112.24 112.27 111.61 111.70 -0.59 18,430 79,442 -942 Hover/Click
Sep24 240326 113.00 113.00 112.76 112.82 -0.60 1 394 +0 Hover/Click
Dec24 240326 114.10 114.10 113.89 113.93 -0.60 0 89 +0 Hover/Click
Total Volume and Open Interest 18,431 80,006 -942  
EuroFX(CME) Weekly Monthly
Jun24 240326 108.75 109.02 108.62 108.70 -0.03 155,869 649,679 -872 Hover/Click
Sep24 240326 109.20 109.44 109.05 109.13 -0.03 769 2,532 +2 Hover/Click
Dec24 240326 109.80 109.90 109.55 109.59 -0.02 5 2,256 +4 Hover/Click
Total Volume and Open Interest 158,131 657,867 -915  
Mexican Peso(CME) Weekly Monthly
Jun24 240326 591.75 593.38 590.75 593.00 +1.25 43,397 304,910 +1,286 Hover/Click
Sep24 240326 584.75 584.75 582.88 584.75 +1.38       Hover/Click
Total Volume and Open Interest 43,410 305,074 +1,286  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240326 60.0500 60.3200 59.9600 60.0600 +0.0500 30,767 52,851 +324 Hover/Click
Sep24 240326 60.1100 60.2800 59.9700 60.0500 +0.0500 1 18 +0 Hover/Click
Total Volume and Open Interest 30,768 52,869 +324  
Brazilian Real(CME) Weekly Monthly
Apr24 240326 201.40 201.50 200.30 200.70 -0.30 19,730 41,062 -8,097  
May24 240326 200.45 201.00 199.70 200.10 -0.35 14,201 26,095 +11,750  
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 33,931 67,157 +3,653  
Bitcoin RR(CME) Weekly Monthly
Mar24 240326 70095 71595 69330 69440 -1690 17,480 8,565 -2,789 Hover/Click
Apr24 240326 70945 72360 70115 70210 -1715 9,298 14,648 +1,873 Hover/Click
May24 240326 71730 73295 71070 71140 -1745 4,802 7,222 +1,541 Hover/Click
Jun24 240326 73595 74085 71855 71870 -1785 304 1,543 +146 Hover/Click
Jul24 240326 72495 74695 72495 72495 -1785 6 26 -1 Hover/Click
Total Volume and Open Interest 31,890 32,071 +770  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240326 119~130 119~250 119~020 119~200 +0~100 252,136 1,496,600 -4,889 Hover/Click
Sep24 240326 119~190 119~240 119~060 119~210 +0~090 103 257 +94 Hover/Click
Dec24 240326 119~210 119~210 119~210 119~210 +0~090 0 2 +0 Hover/Click
Total Volume and Open Interest 252,239 1,496,859 -4,795  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240326 110~180 110~235 110~115 110~205 +0~040 1,123,679 4,302,745 -2,858 Hover/Click
Sep24 240326 110~260 111~015 110~245 111~000 +0~040 61 557 +17 Hover/Click
Dec24 240326 111~145 111~145 111~145 111~145 +0~040       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240326 106~260 106~286 106~236 106~286 +0~046 29 70 -29 Hover/Click
Jun24 240326 106~306 107~020 106~262 106~314 +0~014 876,597 5,912,240 +9,733 Hover/Click
Sep24 240326 107~144 107~144 107~144 107~144 +0~014       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240326 102~063 102~063 102~063 102~063 -0~004 11 36 -2 Hover/Click
Jun24 240326 102~100 102~107 102~080 102~093 -0~004 506,592 3,736,676 +30,181 Hover/Click
Sep24 240326 102~250 102~250 102~220 102~220 -0~063 0 11 +0 Hover/Click
Total Volume and Open Interest 506,603 3,736,723 +30,179  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240326 95.055 95.065 95.040 95.045 -0.005 55,222 272,097 -444  
Sep24 240326 95.335 95.350 95.315 95.320 -0.010 41,265 219,619 +4,273  
Dec24 240326 95.625 95.645 95.595 95.605 -0.020 71,951 290,666 -4,516  
Mar25 240326 95.870 95.900 95.840 95.850 -0.025 57,534 191,544 +1,771  
Jun25 240326 96.065 96.095 96.030 96.040 -0.025 48,388 163,145 +192  
Sep25 240326 96.200 96.240 96.170 96.180 -0.020 36,511 116,901 -110  
Dec25 240326 96.295 96.340 96.270 96.280 -0.015 38,433 153,624 -1,991  
Mar26 240326 96.360 96.410 96.340 96.350 -0.010 16,824 108,691 -63  
Jun26 240326 96.410 96.455 96.390 96.400 -0.005 11,668 72,914 -1,161  
Sep26 240326 96.435 96.490 96.425 96.440 unch 12,814 53,315 +607  
Dec26 240326 96.465 96.520 96.455 96.470 +0.005 12,295 60,326 +1,547  
Mar27 240326 96.495 96.545 96.480 96.495 +0.005 6,474 39,009 +701  
Jun27 240326 96.505 96.565 96.500 96.520 +0.010 4,268 31,943 +565  
Sep27 240326 96.520 96.575 96.515 96.535 +0.015 3,835 26,113 -105  
Dec27 240326 96.520 96.580 96.515 96.540 +0.020 5,379 16,428 -547  
Mar28 240326 96.520 96.575 96.515 96.535 +0.020 2,721 10,517 +207  
Jun28 240326 96.510 96.570 96.510 96.530 +0.020 1,353 6,340 +29  
Sep28 240326 96.505 96.565 96.500 96.520 +0.020 951 3,353 -98  
Total Volume and Open Interest 448,668 2,055,259 -1,916  
Ultra T-Bond(CBOT)
Mar24 240319 124~26 125~05 124~26 125~04 +0~17 1,071 6,744 -244  
Jun24 240326 127~08 127~25 126~28 127~20 +0~19 223,667 1,584,407 -2,816  
Sep24 240326 128~26 128~26 128~26 128~26 +0~19 0 3 +0  
Total Volume and Open Interest 223,667 1,584,410 -2,816  
Ultra 10-Yr T-Note(CBOT)
Mar24 240319 113~140 113~225 113~125 113~180 +0~095 21 2,766 -93  
Jun24 240326 114~050 114~130 113~295 114~090 +0~050 292,350 2,035,433 +4,744  
Sep24 240326 114~200 114~200 114~200 114~200 +0~050        
Total Volume and Open Interest 292,350 2,035,433 +4,744  
30 Day Federal Funds(CBOT)
Mar24 240326 94.670 94.673 94.670 94.670 unch 8,239 236,932 -5,811  
Apr24 240326 94.673 94.675 94.670 94.675 +0.005 19,728 490,438 -4,124  
May24 240326 94.705 94.710 94.700 94.710 +0.010 32,895 510,997 -4,712  
Jun24 240326 94.800 94.810 94.795 94.805 +0.005 16,821 91,837 +875  
Jul24 240326 94.865 94.870 94.860 94.870 +0.005 24,145 269,509 +4,617  
Aug24 240326 94.980 94.980 94.965 94.975 unch 8,937 156,962 +786  
Total Volume and Open Interest 134,103 1,978,252 -11,573  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240326 145.53 145.57 145.38 145.52 -0.03 611 12,806 -69 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 611 12,806 -69  
Euro-Buxl(EUREX)
Jun24 240326 134.00 134.56 133.64 134.16 +0.40 75,455 219,725 -8,109  
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 75,455 219,726 -8,109  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240326 132.67 132.93 132.54 132.75 +0.19 741,246 1,293,036 -134,994 Hover/Click
Sep24 240326 133.40 133.62 133.40 133.50 +0.21 279 272 +206 Hover/Click
Dec24 240326 132.99 132.99 132.99 132.99 +0.08       Hover/Click
Total Volume and Open Interest 741,525 1,293,308 -134,788  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240326 117.93 118.06 117.87 117.95 +0.09 560,076 1,267,701 -23,498 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 560,076 1,267,703 -23,498  
Euro-Schatz(EUREX)
Jun24 240326 105.67 105.70 105.64 105.65 +0.02 462,763 2,267,347 -16,834  
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 462,763 2,267,347 -16,834  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 711 2,791 -15  
Jun24 240326 96.345 96.355 96.340 96.350 +0.010 454 2,424 +163  
Sep24 240326 96.675 96.690 96.670 96.680 +0.015 597 2,773 +51  
Total Volume and Open Interest 3,719 22,075 +620  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240326 99~19 99~32 99~19 99~19 -0~07 354 16 -8 Hover/Click
Jun24 240326 99~11 99~26 99~09 99~15 +0~06 249,878 623,378 +4,262 Hover/Click
Total Volume and Open Interest 250,233 623,713 +4,254  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240326 96.345 96.355 96.335 96.350 +0.015 126,894 704,208 +2,665  
Sep24 240326 96.675 96.695 96.665 96.680 +0.015 116,628 426,299 -1,165  
Dec24 240326 96.965 96.985 96.950 96.960 +0.015 124,952 470,976 +3,884  
Total Volume and Open Interest 933,157 4,047,656 +23,311  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240326 95.73 95.74 95.73 95.74 unch 24,722 299,722 -3,154  
Sep24 240326 95.87 95.89 95.86 95.88 unch 21,926 241,059 -741  
Dec24 240326 96.02 96.03 95.99 96.02 unch 12,561 219,371 -505  
Mar25 240326 96.15 96.16 96.12 96.16 unch 12,147 128,397 +580  
Jun25 240326 96.25 96.26 96.22 96.26 unch 10,924 103,899 -574  
Sep25 240326 96.33 96.34 96.30 96.34 unch 7,435 96,382 -179  
Dec25 240326 96.39 96.40 96.36 96.40 unch 9,767 84,048 +756  
Mar26 240326 96.41 96.42 96.37 96.42 unch 6,485 32,890 +1,879  
Jun26 240326 96.42 96.42 96.42 96.42 unch 190 4,212 +100  
Sep26 240326 96.39 96.39 96.39 96.39 -0.02 20 815 -20  
Total Volume and Open Interest 106,177 1,211,255 -1,858  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240326 95.97 95.98 95.93 95.96 -0.02 147,052 1,050,116 +3,053  
Sep24 240326 95.96 95.96 95.96 95.96 -0.02        
Total Volume and Open Interest 147,052 1,050,116 +3,053  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240326 96.41 96.41 96.37 96.40 -0.01 164,691 783,413 -16,486  
Sep24 240326 96.40 96.40 96.40 96.40 -0.01        
Total Volume and Open Interest 164,691 783,413 -16,486  
Gold(CMX) Weekly Monthly
Apr24 240326 2173.0 2200.6 2168.3 2177.2 +0.8 211,610 80,735 -45,900 Hover/Click
Jun24 240326 2195.0 2222.6 2190.0 2199.2 +1.0 124,954 368,191 +32,109 Hover/Click
Aug24 240326 2214.5 2241.8 2210.1 2218.9 +1.2 3,679 35,965 +341 Hover/Click
Oct24 240326 2234.0 2260.8 2230.0 2238.3 +1.3 278 8,209 +70 Hover/Click
Dec24 240326 2252.4 2280.5 2248.9 2257.4 +1.1 1,354 15,638 +400 Hover/Click
Feb25 240326 2271.3 2297.9 2267.8 2276.4 +1.3 38 1,812 +10 Hover/Click
Apr25 240326 2306.2 2306.2 2293.1 2293.1 +1.7 4 743 +2 Hover/Click
Jun25 240326 2310.5 2310.5 2310.5 2310.5 +1.7 2 848 +2 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 0 1,538 +0 Hover/Click
Total Volume and Open Interest 342,960 515,458 -12,952  
Silver(CMX) Weekly Monthly
Mar24 240326 2464.0 2465.0 2448.3 2448.3 -26.2 69 64 -1 Hover/Click
May24 240326 2484.5 2505.5 2451.5 2462.3 -26.8 39,549 120,171 +134 Hover/Click
Jul24 240326 2506.5 2528.5 2476.5 2486.6 -26.8 2,860 21,131 +995 Hover/Click
Sep24 240326 2526.0 2548.5 2501.0 2510.1 -26.7 337 10,732 +66 Hover/Click
Dec24 240326 2561.0 2576.5 2534.0 2541.3 -26.1 237 6,839 +82 Hover/Click
Mar25 240326 2571.1 2571.1 2571.1 2571.1 -25.9 4 407 +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 43,402 160,251 +1,213  
Platinum(NYMEX) Weekly Monthly
Apr24 240326 905.8 911.4 902.1 909.3 +0.5 29,158 9,429 -8,668 Hover/Click
Jul24 240326 917.4 922.9 913.2 920.7 +1.7 24,798 66,567 +6,908 Hover/Click
Oct24 240326 927.5 932.5 923.2 930.4 +1.4 1,214 5,658 +394 Hover/Click
Jan25 240326 933.4 938.8 933.4 938.8 +1.4 117 1,103 -1 Hover/Click
Total Volume and Open Interest 55,475 83,278 -1,258  
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 2,537 18,984 +0 Hover/Click
Sep24 240326 1018.00 1018.00 1008.00 1011.10 -10.70 20 151 +5 Hover/Click
Total Volume and Open Interest 2,560 19,161 +4  
Copper(CMX) Weekly Monthly
Mar24 240326 398.00 399.85 398.00 399.60 -1.10 676 533 -256 Hover/Click
May24 240326 401.15 402.80 398.10 400.85 -0.75 81,449 159,171 +1,261 Hover/Click
Jul24 240326 404.00 405.65 401.15 403.90 -0.70 15,253 67,133 +1,357 Hover/Click
Sep24 240326 406.25 407.85 404.05 406.15 -0.70 4,761 29,239 +460 Hover/Click
Dec24 240326 406.45 409.65 406.00 408.40 -0.65 1,663 17,055 +66 Hover/Click
Total Volume and Open Interest 105,146 282,006 +2,820  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240326 39711 39822 39657 39680 -19 96,100 94,584 -2,054 Hover/Click
Sep24 240326 40109 40187 40049 40058 -12 27 185 +5 Hover/Click
Dec24 240326 40043 40186 40043 40043 -74 1 4 -1 Hover/Click
Mar25 240326 40188 40280 40188 40188 -36 0 1 +0 Hover/Click
Total Volume and Open Interest 96,128 94,774 -2,050  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240315 38931 38998 38691 38691 -222 12,334 13,440 -2,765 Hover/Click
Jun24 240326 39709 39822 39657 39680 -19 49,770 15,424 -835 Hover/Click
Sep24 240326 40070 40191 40018 40058 -12 37 281 -4 Hover/Click
Dec24 240326 40043 40194 40043 40043 -74 0 7 +0 Hover/Click
Total Volume and Open Interest 49,807 15,712 -839  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240326 5280.75 5300.50 5263.00 5265.25 -13.00 920,608 2,068,483 +8,395 Hover/Click
Sep24 240326 5340.75 5357.25 5320.75 5322.50 -13.00 618 14,935 +53 Hover/Click
Dec24 240326 5393.00 5410.25 5376.00 5376.75 -13.00 19 3,413 +1 Hover/Click
Mar25 240326 5428.25 5428.25 5428.25 5428.25 -13.50 0 251 +0 Hover/Click
Total Volume and Open Interest 921,245 2,087,859 +8,449  
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 240326 5280.75 5300.50 5263.00 5265.25 -13.00 515,481 170,124 +3,349 Hover/Click
Sep24 240326 5339.00 5358.25 5321.00 5322.50 -13.00 649 2,136 -1 Hover/Click
Dec24 240326 5398.00 5412.50 5375.00 5376.75 -13.00 25 146 +4 Hover/Click
Total Volume and Open Interest 516,155 172,421 +3,352  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240326 18531.25 18619.00 18439.25 18449.00 -64.50 456,250 253,765 +1,947 Hover/Click
Sep24 240326 18784.75 18842.00 18666.00 18674.25 -64.75 267 1,377 -17 Hover/Click
Dec24 240326 18998.75 19035.50 18883.00 18883.00 -64.50 0 151 +0 Hover/Click
Total Volume and Open Interest 456,517 255,296 +1,930  
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 240326 18534.00 18618.75 18439.25 18449.00 -64.50 1,074,800 58,727 -272 Hover/Click
Sep24 240326 18763.00 18843.25 18665.00 18674.25 -64.75 1,637 1,666 +29 Hover/Click
Total Volume and Open Interest 1,076,443 60,601 -241  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240326 3026.10 3038.40 3014.80 3016.10 -6.40 7,444 37,795 -468 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 7,444 37,795 -468  
Volatility Index(CBOE)
Mar24 240320 13.90 14.17 13.80 14.17 +0.23 72,642 37,422 -12,900  
Apr24 240326 14.40 14.40 14.10 14.35 -0.05 58,082 174,616 -1,339  
May24 240326 15.46 15.46 15.20 15.40 -0.10 33,380 82,271 +1,540  
Jun24 240326 16.22 16.22 16.00 16.10 -0.15 10,299 44,555 +799  
Total Volume and Open Interest 114,945 366,348 +3,324  
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 1 527 +1  
Total Volume and Open Interest 1 527 +1  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240326 2098.80 2118.20 2091.50 2092.60 -4.70 104,367 477,630 -60 Hover/Click
Sep24 240326 2130.40 2138.70 2113.90 2114.20 -4.60 121 128 +6 Hover/Click
Dec24 240326 2131.40 2131.40 2131.40 2131.40 -4.40       Hover/Click
Total Volume and Open Interest 104,488 477,758 -54  
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 240326 2097.60 2118.20 2091.50 2092.60 -4.70 46,634 16,007 +67 Hover/Click
Sep24 240326 2125.10 2139.20 2110.50 2114.20 -4.60 193 257 +30 Hover/Click
Total Volume and Open Interest 46,827 16,277 +97  
Nikkei 225(CME)
Jun24 240326 40215 40530 40120 40320 +135 4,839 17,839 +155  
Sep24 240326 40250 40545 40200 40410 +150 0 60 +0  
Total Volume and Open Interest 4,839 17,899 +155  
Nikkei 225(SGX) Weekly Monthly
Jun24 240326 40125 40320 39975 40195 +85 28,465 106,549 +964  
Sep24 240326 40150 40150 40150 40150 +85 1 156 +1  
Dec24 240326 39935 39935 39935 39935 +85 0 4,684 +0  
Total Volume and Open Interest 28,468 115,488 +965  
Nikkei 225 Mini(JPX)
Jun24 240326 40135 40320 39970 40190 +80 630,470 244,265 +5,617  
Sep24 240326 40085 40285 39945 40160 +60 7,767 5,359 +1  
Dec24 240326 39890 40065 39730 39930 +70 888 3,360 +119  
Total Volume and Open Interest 677,150 388,276 +21,089  
Nikkei 225(JPX)
Jun24 240326 40140 40320 39970 40190 +80 42,869 208,136 +701  
Sep24 240326 40130 40260 39940 40160 +60 125 3,167 +359  
Dec24 240326 39920 40020 39800 39930 +70 11 39,616 -4  
Total Volume and Open Interest 43,008 271,198 +1,069  
Nikkei 225(CME) Yen
Jun24 240326 40180 40480 40075 40270 +140 20,198 47,719 +145  
Sep24 240326 40160 40440 40080 40245 +140 0 5 +1  
Dec24 240326 40465 40465 40465 40465 +125        
Total Volume and Open Interest 20,198 47,726 +146  
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 46,547 180,353 -2,142  
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 5 2,379 -1  
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 +0  
Mar25 240326 8267.5 8267.5 8267.5 8267.5 +31.5        
Total Volume and Open Interest 46,552 182,753 -2,143  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240326 16492 16767 16416 16665 +173 189,865 69,911 -51,636  
Apr24 240326 16518 16789 16451 16689 +158 97,978 88,815 +41,893  
May24 240326 16668 16670 16602 16670 +204 1 3,488 +1  
Total Volume and Open Interest 289,321 175,363 -8,909  
DAX(EUREX) Weekly Monthly
Jun24 240326 18550.0 18688.0 18528.0 18676.0 +130.0 36,680 69,379 -322  
Sep24 240326 18740.0 18859.0 18709.0 18859.0 +133.0 10 13 -3  
Dec24 240326 19025.0 19025.0 19025.0 19025.0 +133.0 0 141 +0  
Total Volume and Open Interest 36,690 69,533 -325  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 23,561 9,163 -2,167  
Jun24 240326 18543.0 18691.0 18528.0 18676.0 +130.0 26,829 9,996 -180  
Sep24 240326 18750.0 18859.0 18750.0 18859.0 +133.0 13 13 +8  
Total Volume and Open Interest 26,842 10,015 -172  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 717,391 832,783 -317,416  
Jun24 240326 5005 5034 4996 5030 +23 576,456 2,562,939 -27,967  
Sep24 240326 5041 5071 5041 5070 +23 34 5,897 +0  
Total Volume and Open Interest 576,490 2,594,403 -27,967  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240326 11561 11604 11537 11594 +63 25,096 166,009 +1,060  
Sep24 240326 11627 11627 11627 11627 +63 0 60 -1  
Dec24 240326 11655 11655 11655 11655 +59 0 1,201 +0  
Total Volume and Open Interest 25,096 167,278 +1,059  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240326 7948.00 7964.00 7918.50 7961.00 +11.50 76,277 532,393 -1,411  
Sep24 240326 7954.00 7988.50 7949.00 7988.50 +12.00 8 123 +0  
Dec24 240326 8031.50 8031.50 8031.50 8031.50 +14.00 0 165 +0  
Total Volume and Open Interest 76,285 532,681 -1,411  
SPI 200(SFE) Weekly Monthly
Jun24 240326 7861.0 7872.0 7829.0 7838.0 -27.0 37,499 281,756 +6,063  
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 37,645 282,209 +6,072  
FTSE MIB(ISE)
Jun24 240326 34165.00 34265.00 34095.00 34160.00 +47.00 9,877 111,707 +0  
Sep24 240326 34285.00 34380.00 34285.00 34308.00 +50.00 17 24 +0  
Dec24 240326 34228.00 34228.00 34228.00 34228.00 +65.00        
Total Volume and Open Interest 9,894 111,731 +0  
KOSPI 200(KFE)
Jun24 240326 375.05 380.00 374.25 376.00 +3.40 193,814 255,697 -3,474  
Sep24 240326 376.50 381.80 376.50 378.05 +3.65 252 10,922 -138  
Dec24 240326 381.20 381.40 379.25 379.25 +4.05 0 15,374 -1  
Total Volume and Open Interest 194,066 285,225 -3,113  
GSCI(CME) Weekly Monthly
Apr24 240326 579.00 580.05 575.20 576.10 -3.40 47 755 -41  
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 47 755 -41  
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!