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 Wed March 27, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240327 1196.75 1198.00 1189.50 1192.50 -6.50 119,009 333,133 +1,104 Hover/Click
Jul24 240327 1210.00 1211.50 1203.50 1206.50 -6.00 69,388 215,565 +4,958 Hover/Click
Aug24 240327 1207.00 1208.75 1201.25 1205.00 -4.75 5,439 25,004 -543 Hover/Click
Sep24 240327 1189.75 1190.25 1184.00 1185.25 -6.75 3,551 18,381 +290 Hover/Click
Nov24 240327 1188.75 1189.75 1182.00 1183.50 -7.50 27,629 149,057 +3,248 Hover/Click
Jan25 240327 1199.25 1199.25 1191.75 1193.00 -7.50 2,737 17,092 +399 Hover/Click
Mar25 240327 1190.50 1192.75 1185.50 1187.25 -7.25 2,881 26,522 +713 Hover/Click
May25 240327 1192.00 1193.50 1186.50 1188.25 -7.00 918 9,774 +94 Hover/Click
Jul25 240327 1196.25 1197.50 1190.50 1192.75 -7.25 130 4,320 +7 Hover/Click
Aug25 240327 1184.00 1184.00 1184.00 1184.00 -7.25 2 45 +0 Hover/Click
Sep25 240327 1161.00 1161.00 1161.00 1161.00 -7.75 22 57 +0 Hover/Click
Nov25 240327 1159.00 1159.00 1151.75 1152.50 -8.00 270 4,282 +0 Hover/Click
Jan26 240327 1161.25 1161.25 1161.25 1161.25 -7.75 0 15 +0 Hover/Click
Mar26 240327 1160.75 1160.75 1160.75 1160.75 -7.75 0 23 +0 Hover/Click
Total Volume and Open Interest 231,976 803,536 +10,270  
Soybean Meal(CBOT) Weekly Monthly
May24 240327 339.20 341.90 338.20 339.00 -0.80 57,394 196,870 -7,970 Hover/Click
Jul24 240327 342.80 344.90 341.90 342.60 -0.90 32,743 139,899 +3,743 Hover/Click
Aug24 240327 343.30 345.40 342.70 343.40 -1.00 4,312 28,855 -275 Hover/Click
Sep24 240327 344.00 345.90 343.40 344.10 -1.00 2,481 21,519 +64 Hover/Click
Oct24 240327 344.20 345.40 342.90 343.70 -1.30 2,141 13,668 +41 Hover/Click
Dec24 240327 347.50 348.60 345.90 346.60 -1.50 7,462 56,127 -410 Hover/Click
Jan25 240327 348.10 349.30 346.60 347.40 -1.30 724 6,623 +33 Hover/Click
Mar25 240327 345.60 347.40 344.80 345.60 -0.80 495 4,761 +119 Hover/Click
May25 240327 346.00 347.00 344.60 345.40 -0.50 53 1,719 -11 Hover/Click
Jul25 240327 347.20 348.70 346.20 347.00 -0.60 38 1,558 +5 Hover/Click
Total Volume and Open Interest 107,948 473,071 -4,650  
Soybean Oil(CBOT) Weekly Monthly
May24 240327 48.42 48.43 47.39 47.67 -0.75 55,761 209,926 -3,281 Hover/Click
Jul24 240327 48.95 48.98 47.97 48.22 -0.77 26,852 164,831 +1,779 Hover/Click
Aug24 240327 48.94 48.98 48.01 48.25 -0.74 6,239 41,472 +674 Hover/Click
Sep24 240327 48.82 48.82 47.88 48.13 -0.70 4,971 25,286 -824 Hover/Click
Oct24 240327 48.64 48.64 47.65 47.92 -0.65 3,040 18,361 +490 Hover/Click
Dec24 240327 48.52 48.56 47.64 47.91 -0.68 10,868 93,048 +1,727 Hover/Click
Jan25 240327 48.51 48.51 47.71 47.96 -0.69 1,109 8,812 +297 Hover/Click
Mar25 240327 48.40 48.45 47.66 47.91 -0.68 1,372 7,854 +535 Hover/Click
May25 240327 48.04 48.10 47.71 47.96 -0.69 98 2,337 -44 Hover/Click
Jul25 240327 48.05 48.16 47.76 47.96 -0.71 214 1,733 -67 Hover/Click
Total Volume and Open Interest 110,643 576,850 +1,312  
Canola(WCE) Weekly Monthly
May24 240327 639.1 639.5 624.4 627.2 -11.3 16,553 143,647 -1,217 Hover/Click
Jul24 240327 649.8 649.8 633.6 637.1 -10.9 13,782 91,238 -888 Hover/Click
Nov24 240327 656.1 657.0 641.6 645.3 -10.3 5,110 53,764 +570 Hover/Click
Jan25 240327 663.3 663.6 649.0 652.4 -10.6 277 4,749 -118 Hover/Click
Mar25 240327 654.7 654.7 654.7 654.7 -11.9 2 501 +2 Hover/Click
May25 240327 652.9 652.9 652.9 652.9 -11.5 0 58 +0 Hover/Click
Total Volume and Open Interest 35,724 293,972 -1,651  
Corn(CBOT) Weekly Monthly
May24 240327 432.00 432.25 426.25 426.75 -5.75 155,311 606,384 -2,764 Hover/Click
Jul24 240327 445.00 445.00 438.75 439.25 -5.75 81,267 384,974 +1,475 Hover/Click
Sep24 240327 453.75 454.00 448.50 448.50 -5.75 23,955 208,206 +890 Hover/Click
Dec24 240327 467.75 468.00 462.00 462.25 -5.75 26,228 304,407 +1,972 Hover/Click
Mar25 240327 481.75 481.75 475.75 476.00 -5.75 4,066 47,371 +671 Hover/Click
May25 240327 487.50 487.75 482.25 482.75 -5.75 914 7,762 +216 Hover/Click
Jul25 240327 490.00 490.25 485.00 485.50 -5.75 623 10,024 -51 Hover/Click
Sep25 240327 480.25 480.25 477.50 477.75 -4.50 43 1,444 +16 Hover/Click
Dec25 240327 483.00 483.25 478.75 479.50 -4.50 1,007 19,533 +137 Hover/Click
Mar26 240327 489.75 490.00 488.50 488.50 -4.50 13 397 +8 Hover/Click
Total Volume and Open Interest 293,435 1,591,835 +2,574  
Wheat(CBOT) Weekly Monthly
May24 240327 543.25 549.50 538.50 547.50 +4.00 39,839 197,845 -104 Hover/Click
Jul24 240327 559.50 564.50 555.00 562.75 +3.50 20,674 114,686 +126 Hover/Click
Sep24 240327 577.50 581.50 573.75 580.50 +3.00 9,227 42,930 -109 Hover/Click
Dec24 240327 600.25 604.50 597.50 603.25 +2.50 6,498 43,303 +885 Hover/Click
Mar25 240327 619.50 623.00 617.00 621.75 +1.75 920 7,500 -5 Hover/Click
May25 240327 630.25 634.25 628.75 633.00 +1.25 191 2,069 +83 Hover/Click
Total Volume and Open Interest 77,480 410,277 +852  
Wheat(KCBT) Weekly Monthly
May24 240327 577.25 580.75 572.25 578.25 +1.00 21,689 114,635 -697 Hover/Click
Jul24 240327 576.00 576.00 568.50 574.00 unch 21,611 91,671 +2,281 Hover/Click
Sep24 240327 587.75 587.75 581.00 585.25 -1.00 7,058 33,968 -234 Hover/Click
Dec24 240327 604.75 606.75 599.50 603.25 -1.75 3,039 29,193 +224 Hover/Click
Mar25 240327 618.25 621.00 616.00 619.00 -1.75 325 2,425 -4 Hover/Click
May25 240327 627.50 629.50 625.75 627.75 -1.75 22 743 -2 Hover/Click
Jul25 240327 625.00 627.00 623.00 625.00 -1.25 11 362 -4 Hover/Click
Total Volume and Open Interest 53,755 273,039 +1,564  
Wheat(MGE) Weekly Monthly
May24 240327 648.00 653.00 645.00 651.00 +3.75 3,309 38,787 -3 Hover/Click
Jul24 240327 655.00 659.75 652.50 657.25 +3.75 1,395 15,120 -82 Hover/Click
Sep24 240327 662.75 667.50 660.00 664.50 +3.00 328 8,048 +73 Hover/Click
Dec24 240327 675.25 681.75 675.00 679.50 +3.25 40 4,329 +9 Hover/Click
Mar25 240327 693.50 694.75 691.25 692.75 +3.00 4 279 +0 Hover/Click
May25 240327 700.75 700.75 700.75 700.75 +3.00 0 48 +0 Hover/Click
Total Volume and Open Interest 5,076 66,623 -3  
Oats(CBOT) Weekly Monthly
May24 240327 357.25 357.25 352.50 355.00 -2.50 302 2,543 -49 Hover/Click
Jul24 240327 351.00 351.75 347.75 348.50 -3.25 33 449 +5 Hover/Click
Sep24 240327 347.00 347.00 347.00 347.00 -2.00 0 10 +0 Hover/Click
Dec24 240327 357.00 357.00 357.00 357.00 +1.75 0 199 +0 Hover/Click
Total Volume and Open Interest 335 3,205 -44  
Rough Rice(CBOT) Weekly Monthly
May24 240327 16.79 16.80 16.57 16.58 -0.22 798 6,917 -153 Hover/Click
Jul24 240327 17.05 17.07 16.89 16.89 -0.22 57 832 +49 Hover/Click
Sep24 240327 14.63 14.63 14.52 14.53 -0.01 30 2,159 +5 Hover/Click
Nov24 240327 14.68 14.68 14.68 14.68 unch 0 58 +0 Hover/Click
Total Volume and Open Interest 885 9,999 -99  
Live Cattle(CME) Weekly Monthly
Apr24 240327 183.400 184.080 181.950 183.600 +0.500 30,782 41,302 -7,070 Hover/Click
Jun24 240327 178.735 179.330 177.185 178.685 +0.305 54,651 124,622 -1,093 Hover/Click
Aug24 240327 176.750 177.285 175.400 176.685 +0.250 24,681 60,239 -569 Hover/Click
Oct24 240327 179.735 180.200 178.630 179.830 +0.200 13,863 37,046 -685 Hover/Click
Dec24 240327 184.250 184.500 182.985 184.185 +0.250 8,308 24,955 +907 Hover/Click
Feb25 240327 187.350 187.830 186.435 187.535 +0.250 2,844 9,146 -60 Hover/Click
Total Volume and Open Interest 136,237 306,854 -8,644  
Feeder Cattle(CME) Weekly Monthly
Mar24 240327 248.130 248.285 247.600 248.050 +0.315 1,741 2,436 -500 Hover/Click
Apr24 240327 245.650 247.300 244.330 246.880 +1.430 6,147 7,276 -283 Hover/Click
May24 240327 247.500 248.785 246.000 248.285 +1.035 11,615 21,412 +157 Hover/Click
Aug24 240327 257.100 258.435 255.880 257.900 +0.800 4,845 12,164 -84 Hover/Click
Sep24 240327 258.750 260.100 257.600 259.730 +0.880 1,989 4,085 +20 Hover/Click
Oct24 240327 259.800 261.150 258.550 260.650 +0.850 1,083 3,740 +5 Hover/Click
Nov24 240327 259.550 260.835 258.250 260.435 +0.985 584 2,427 -1 Hover/Click
Total Volume and Open Interest 28,171 55,022 -650  
Lean Hogs(CME) Weekly Monthly
Apr24 240327 85.900 86.450 85.780 86.100 +0.520 7,986 26,497 -1,736 Hover/Click
May24 240327 92.130 92.700 91.900 92.400 +0.650 298 6,084 -10  
Jun24 240327 101.650 102.430 101.250 101.600 +0.250 20,514 91,532 +1,040 Hover/Click
Jul24 240327 103.950 104.700 103.730 103.980 +0.130 5,825 34,342 -259 Hover/Click
Aug24 240327 103.150 103.750 102.830 103.230 +0.030 6,272 35,742 +167 Hover/Click
Oct24 240327 87.550 87.830 87.150 87.600 -0.030 3,693 40,977 +802 Hover/Click
Dec24 240327 78.400 78.600 77.900 78.350 -0.130 3,492 26,083 +1,192 Hover/Click
Feb25 240327 81.150 81.280 80.600 80.980 -0.170 880 5,180 +176 Hover/Click
Total Volume and Open Interest 49,165 269,031 +1,486  
Class III Milk(CME) Weekly Monthly
Mar24 240327 16.41 16.42 16.34 16.41 unch 47 4,073 -1 Hover/Click
Apr24 240327 15.82 15.88 15.54 15.64 -0.21 939 6,107 -84 Hover/Click
May24 240327 16.30 16.32 15.93 16.05 -0.32 465 5,157 +183 Hover/Click
Jun24 240327 16.99 17.03 16.72 16.77 -0.32 251 2,771 +91 Hover/Click
Jul24 240327 17.60 17.65 17.50 17.52 -0.24 169 1,500 +79 Hover/Click
Aug24 240327 18.20 18.20 18.11 18.17 -0.08 57 1,309 -28 Hover/Click
Sep24 240327 18.55 18.55 18.49 18.55 -0.10 78 1,219 +9 Hover/Click
Oct24 240327 18.65 18.65 18.55 18.61 -0.12 17 1,084 +6 Hover/Click
Nov24 240327 18.52 18.52 18.49 18.52 -0.02 1 1,024 +0 Hover/Click
Dec24 240327 18.20 18.20 18.13 18.20 -0.05 41 982 +27 Hover/Click
Jan25 240327 18.15 18.15 18.15 18.15 unch 1 341 +1 Hover/Click
Feb25 240327 18.02 18.02 18.02 18.02 unch 0 267 +0 Hover/Click
Mar25 240327 18.10 18.10 18.10 18.10 unch 1 273 +1 Hover/Click
Total Volume and Open Interest 2,077 26,443 +294  
Cocoa(ICE) Weekly Monthly
May24 240327 9509 9917 9267 9843 +221 26,263 62,962 +1,248 Hover/Click
Jul24 240327 9038 9380 8813 9318 +155 17,884 49,658 -751 Hover/Click
Sep24 240327 8382 8658 8145 8604 +135 7,467 31,220 +333 Hover/Click
Dec24 240327 7250 7583 7104 7536 +148 6,653 32,646 +278 Hover/Click
Mar25 240327 6300 6590 6129 6560 +153 3,829 15,328 +202 Hover/Click
May25 240327 5840 6132 5688 6095 +116 1,246 4,752 +10 Hover/Click
Jul25 240327 5420 5824 5420 5801 +67 399 4,290 +76 Hover/Click
Total Volume and Open Interest 63,801 201,309 +1,397  
Coffee "C"(ICE) Weekly Monthly
May24 240327 188.05 192.50 187.15 190.65 +2.60 21,863 91,081 -456 Hover/Click
Jul24 240327 187.10 191.40 186.50 189.90 +2.65 17,309 72,766 +5,171 Hover/Click
Sep24 240327 186.35 190.85 186.10 189.45 +2.65 7,534 33,498 +144 Hover/Click
Dec24 240327 186.35 190.50 185.80 189.05 +2.55 4,662 23,251 +325 Hover/Click
Mar25 240327 186.70 190.60 186.45 189.60 +2.65 1,659 9,380 +179 Hover/Click
May25 240327 187.45 191.25 187.40 190.50 +2.65 936 3,242 +499 Hover/Click
Total Volume and Open Interest 54,225 235,994 +5,958  
Orange Juice(ICE) Weekly Monthly
May24 240327 374.00 375.90 363.20 370.30 -2.80 416 5,638 -44 Hover/Click
Jul24 240327 368.35 369.00 357.75 364.10 -3.00 177 1,544 +54 Hover/Click
Sep24 240327 362.95 362.95 356.60 359.75 -2.85 29 652 +3 Hover/Click
Nov24 240327 355.75 355.75 355.75 355.75 -2.85 3 100 -2 Hover/Click
Jan25 240327 352.10 352.10 352.10 352.10 -2.85 0 45 +0 Hover/Click
Mar25 240327 347.50 347.50 347.50 347.50 -2.85 0 1 +0 Hover/Click
Total Volume and Open Interest 625 7,981 +11  
Sugar #11(ICE) Weekly Monthly
May24 240327 22.34 22.39 21.76 22.19 -0.20 72,308 267,198 -6,844 Hover/Click
Jul24 240327 21.96 21.99 21.47 21.87 -0.14 34,805 202,676 +2,227 Hover/Click
Oct24 240327 21.84 21.90 21.43 21.83 -0.09 20,134 151,401 -39 Hover/Click
Mar25 240327 21.91 21.98 21.58 21.95 -0.06 17,856 94,916 +2,398 Hover/Click
May25 240327 21.04 21.13 20.83 21.08 -0.08 9,018 47,017 +1,850 Hover/Click
Jul25 240327 20.45 20.53 20.30 20.48 -0.05 3,978 27,794 +168 Hover/Click
Oct25 240327 20.20 20.31 20.13 20.26 -0.03 1,679 25,803 +427 Hover/Click
Mar26 240327 20.16 20.30 20.15 20.25 unch 636 11,428 +280 Hover/Click
May26 240327 19.45 19.61 19.45 19.59 +0.05 385 3,999 +231 Hover/Click
Total Volume and Open Interest 161,154 839,231 +841  
London Cocoa(LCE) Weekly Monthly
May24 240327 8150 8230 7861 8208 -3 13,816 49,974 -1,430 Hover/Click
Jul24 240327 7613 7685 7310 7663 +50 11,763 45,193 +1,631 Hover/Click
Sep24 240327 7000 7102 6765 7086 +63 8,197 46,297 -613 Hover/Click
Dec24 240327 6140 6260 5903 6217 +100 10,642 46,006 -577 Hover/Click
Mar25 240327 5376 5426 5171 5418 +109 10,138 46,470 +490 Hover/Click
May25 240327 4944 5039 4769 5034 +91 3,877 9,827 +860 Hover/Click
Jul25 240327 4669 4700 4421 4693 +8 2,152 6,042 +683 Hover/Click
Total Volume and Open Interest 62,680 255,177 +2,031  
London Sugar(LCE) Weekly Monthly
May24 240327 651.30 653.50 634.20 645.60 -7.80 7,133 33,186 -1,395 Hover/Click
Aug24 240327 624.50 626.10 612.70 624.60 -1.80 4,544 21,346 +1,049 Hover/Click
Oct24 240327 609.60 610.70 598.50 609.90 -0.60 1,433 11,087 +301 Hover/Click
Dec24 240327 597.10 598.60 588.00 597.90 -0.70 300 6,867 +53 Hover/Click
Mar25 240327 588.10 589.20 580.60 589.10 -0.50 384 7,629 -200 Hover/Click
Total Volume and Open Interest 13,945 83,626 -227  
Cotton(ICE) Weekly Monthly
May24 240327 93.41 93.41 90.56 90.77 -2.64 18,482 112,970 -1,853 Hover/Click
Jul24 240327 94.10 94.10 91.23 91.44 -2.42 13,477 76,855 +772 Hover/Click
Oct24 240327 86.31 86.54 85.69 86.43 -0.60 16 251 -5 Hover/Click
Dec24 240327 84.20 84.23 83.01 83.34 -0.96 7,172 79,810 +1,008 Hover/Click
Mar25 240327 84.71 84.71 83.83 84.17 -0.83 750 6,992 +169 Hover/Click
May25 240327 84.97 84.97 84.35 84.53 -0.82 69 1,494 +11 Hover/Click
Total Volume and Open Interest 40,137 280,565 +184  
Crude Oil(NYM) Weekly Monthly
May24 240327 81.29 81.73 80.55 81.35 -0.27 235,845 356,439 +5,914 Hover/Click
Jun24 240327 80.71 81.12 79.98 80.78 -0.26 118,750 247,624 +3,835 Hover/Click
Jul24 240327 80.12 80.51 79.43 80.19 -0.24 63,326 164,565 +2,389 Hover/Click
Aug24 240327 79.41 79.83 78.81 79.52 -0.21 33,639 72,014 -2,433 Hover/Click
Sep24 240327 78.70 79.11 78.11 78.82 -0.19 28,497 106,246 +1,319 Hover/Click
Oct24 240327 77.98 78.37 77.43 78.12 -0.16 12,403 65,453 +1,112 Hover/Click
Nov24 240327 77.33 77.71 76.78 77.44 -0.15 6,303 41,862 -412 Hover/Click
Dec24 240327 76.73 77.06 76.13 76.80 -0.12 35,238 188,676 -599 Hover/Click
Jan25 240327 75.89 76.40 75.55 76.20 -0.11 3,443 41,742 +151 Hover/Click
Feb25 240327 75.22 75.71 74.98 75.64 -0.09 750 30,886 +28 Hover/Click
Mar25 240327 74.97 75.32 74.48 75.13 -0.09 2,804 36,137 -686 Hover/Click
Apr25 240327 74.23 74.66 74.13 74.66 -0.07 385 22,907 +107 Hover/Click
May25 240327 74.23 74.23 74.11 74.23 -0.07 639 16,906 +264 Hover/Click
Jun25 240327 73.70 74.04 73.22 73.84 -0.06 7,266 94,795 +575 Hover/Click
Jul25 240327 73.41 73.41 73.32 73.41 -0.06 256 18,272 +42 Hover/Click
Aug25 240327 72.98 72.98 72.94 72.98 -0.07 76 13,152 -29 Hover/Click
Total Volume and Open Interest 566,804 1,775,565 +13,051  
e-miNY Crude Oil(NYM)
May24 240327 81.325 81.725 80.550 81.350 -0.275 7,521 1,211 -58  
Jun24 240327 80.725 81.125 80.000 80.775 -0.275 545 235 +11  
Jul24 240327 79.625 80.450 79.475 80.200 -0.225 35 66 +19  
Aug24 240327 79.350 79.775 78.825 79.525 -0.200 6 62 +0  
Sep24 240327 78.500 79.050 78.150 78.825 -0.175 0 75 +0  
Oct24 240327 78.125 78.300 77.475 78.125 -0.150 0 10 +0  
Nov24 240327 77.250 77.625 76.800 77.450 -0.150 3 4 +0  
Dec24 240327 76.525 77.050 76.150 76.800 -0.125 35 162 -1  
Jan25 240327 76.200 76.200 76.200 76.200 -0.100 0 3 +0  
Feb25 240327 75.650 75.650 75.650 75.650 -0.100        
Total Volume and Open Interest 8,146 1,866 -30  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240327 261.09 261.72 258.74 259.86 -2.32 24,093 10,435 -6,960 Hover/Click
May24 240327 260.46 261.36 258.09 260.25 -1.34 80,306 95,672 +5,940 Hover/Click
Jun24 240327 259.68 260.62 257.47 259.80 -0.94 49,834 55,320 +3,747 Hover/Click
Jul24 240327 259.05 260.23 257.09 259.57 -0.68 21,013 29,645 +2,500 Hover/Click
Aug24 240327 258.30 259.99 257.00 259.48 -0.51 7,822 21,869 +305 Hover/Click
Sep24 240327 258.58 260.05 257.12 259.61 -0.42 9,992 20,660 +1,488 Hover/Click
Oct24 240327 258.59 260.05 257.22 259.69 -0.31 4,448 12,774 +621 Hover/Click
Nov24 240327 258.06 259.54 257.48 259.19 -0.18 6,087 13,948 +1,560 Hover/Click
Dec24 240327 256.89 258.26 255.30 257.87 -0.02 13,699 26,422 +1,309 Hover/Click
Jan25 240327 255.71 257.19 254.19 256.80 +0.13 4,189 6,123 +253 Hover/Click
Feb25 240327 254.87 255.57 252.66 255.18 +0.19 1,442 2,123 +300 Hover/Click
Mar25 240327 252.75 253.41 250.63 253.02 +0.20 3,605 3,006 +164 Hover/Click
Apr25 240327 250.00 250.35 249.65 250.35 +0.26 2,502 3,356 +945 Hover/Click
May25 240327 248.00 248.75 247.89 248.75 +0.40 891 862 -24 Hover/Click
Total Volume and Open Interest 231,868 314,421 +12,485  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240327 271.00 271.00 267.08 268.47 -1.59 23,991 15,172 -6,513 Hover/Click
May24 240327 268.04 269.43 265.76 267.19 -1.34 78,484 125,166 +1,594 Hover/Click
Jun24 240327 265.50 266.17 262.97 264.33 -1.17 45,352 68,668 -3 Hover/Click
Jul24 240327 260.54 261.69 258.89 260.29 -0.84 20,271 50,534 +4,020 Hover/Click
Aug24 240327 254.82 256.20 253.65 255.00 -0.71 12,055 24,782 +908 Hover/Click
Sep24 240327 248.66 249.44 247.02 248.42 -0.72 11,890 30,270 +1,456 Hover/Click
Oct24 240327 227.00 228.34 226.10 227.66 -0.46 3,020 15,675 +257 Hover/Click
Nov24 240327 222.19 222.87 220.05 221.13 -0.25 1,448 13,533 +117 Hover/Click
Dec24 240327 217.81 217.81 214.91 216.54 +0.01 2,732 21,401 -268 Hover/Click
Jan25 240327 213.33 214.30 212.97 214.11 +0.20 166 7,533 +3 Hover/Click
Total Volume and Open Interest 199,626 386,014 +1,561  
e-miNY RBOB Gasoline(NYM)
Apr24 240327 268.47 268.47 268.47 268.47 -1.59        
May24 240327 267.19 267.19 267.19 267.19 -1.34 1 1 +1  
Jun24 240327 264.33 264.33 264.33 264.33 -1.17        
Jul24 240327 260.29 260.29 260.29 260.29 -0.84        
Total Volume and Open Interest 1 1 +1  
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 240327 1.789 1.789 1.704 1.718 -0.070 123,173 406,101 +7,232 Hover/Click
Jun24 240327 2.012 2.014 1.943 1.953 -0.063 47,730 106,693 +993 Hover/Click
Jul24 240327 2.331 2.334 2.273 2.293 -0.046 44,708 158,747 +1,780 Hover/Click
Aug24 240327 2.429 2.429 2.369 2.392 -0.043 20,347 57,841 -875 Hover/Click
Sep24 240327 2.420 2.422 2.368 2.385 -0.049 14,660 132,089 +211 Hover/Click
Oct24 240327 2.510 2.510 2.463 2.479 -0.045 22,276 107,154 +924 Hover/Click
Nov24 240327 2.910 2.910 2.857 2.870 -0.049 5,681 52,126 -684 Hover/Click
Dec24 240327 3.414 3.415 3.358 3.374 -0.048 7,434 58,949 +134 Hover/Click
Jan25 240327 3.703 3.705 3.649 3.663 -0.048 9,237 78,028 -283 Hover/Click
Feb25 240327 3.529 3.530 3.478 3.494 -0.044 2,758 34,245 -365 Hover/Click
Mar25 240327 3.187 3.187 3.132 3.149 -0.040 6,656 77,076 +1,173 Hover/Click
Apr25 240327 2.996 2.996 2.944 2.960 -0.035 6,966 62,601 +958 Hover/Click
May25 240327 3.036 3.047 3.004 3.024 -0.022 3,454 23,682 +708 Hover/Click
Jun25 240327 3.220 3.220 3.182 3.201 -0.017 961 9,863 +89 Hover/Click
Jul25 240327 3.380 3.387 3.363 3.381 -0.012 1,236 18,164 +297 Hover/Click
Total Volume and Open Interest 322,567 1,543,533 +9,633  
Brent Crude Oil(ICE) Weekly Monthly
May24 240327 85.86 86.39 85.17 86.09 -0.16 126,815 137,464 -31,698 Hover/Click
Jun24 240327 85.27 85.70 84.58 85.41 -0.22 338,858 605,142 +21,196 Hover/Click
Jul24 240327 84.58 84.99 83.92 84.71 -0.20 129,930 310,571 +2,345 Hover/Click
Aug24 240327 83.90 84.29 83.24 84.02 -0.17 66,803 171,190 +3,693 Hover/Click
Sep24 240327 83.18 83.60 82.57 83.34 -0.15 51,832 153,141 +6,601 Hover/Click
Oct24 240327 82.50 82.92 81.91 82.66 -0.13 20,774 98,074 +2,919 Hover/Click
Nov24 240327 81.85 82.27 81.28 82.02 -0.12 14,237 67,977 +1,265 Hover/Click
Dec24 240327 81.27 81.66 80.69 81.41 -0.10 61,444 249,638 +1,711 Hover/Click
Jan25 240327 80.54 81.05 80.16 80.83 -0.08 4,208 49,403 +572 Hover/Click
Feb25 240327 80.00 80.51 79.67 80.29 -0.07 2,483 49,157 -39 Hover/Click
Mar25 240327 79.59 80.03 79.14 79.81 -0.07 4,200 38,448 -28 Hover/Click
Apr25 240327 79.07 79.53 78.73 79.37 -0.07 1,499 24,450 +110 Hover/Click
May25 240327 78.64 78.95 78.63 78.95 -0.07 1,331 24,951 +47 Hover/Click
Jun25 240327 78.41 78.78 77.95 78.57 -0.06 9,354 77,244 -112 Hover/Click
Total Volume and Open Interest 848,923 2,335,237 +9,416  
Gas Oil(ICE) Weekly Monthly
Apr24 240327 811.50 815.75 802.75 813.50 -4.00 47,442 111,310 -2,013 Hover/Click
May24 240327 800.75 805.50 792.75 803.50 -3.00 92,852 177,939 +5,945 Hover/Click
Jun24 240327 793.50 798.50 786.50 797.00 -2.25 70,309 114,062 +4,309 Hover/Click
Jul24 240327 788.75 794.25 782.50 792.50 -2.00 26,175 64,103 +4,274 Hover/Click
Aug24 240327 786.00 791.75 780.25 790.25 -1.50 12,737 50,370 +485 Hover/Click
Sep24 240327 785.25 790.25 779.00 788.75 -1.25 20,172 63,327 -578 Hover/Click
Oct24 240327 783.50 789.50 778.25 787.75 -1.00 9,140 39,093 -827 Hover/Click
Nov24 240327 777.50 784.25 772.50 782.25 -0.75 5,419 25,422 -330 Hover/Click
Dec24 240327 770.00 776.25 764.75 774.25 -1.00 32,015 82,745 +1,444 Hover/Click
Jan25 240327 765.25 771.25 761.00 770.25 -0.75 2,840 19,790 +629 Hover/Click
Total Volume and Open Interest 329,966 825,024 +13,494  
WTI Crude Oil(ICE) Weekly Monthly
May24 240327 81.33 81.73 80.56 81.35 -0.27 41,874 89,713 -6,599 Hover/Click
Jun24 240327 80.70 81.12 80.00 80.78 -0.26 57,108 101,313 +2,174 Hover/Click
Jul24 240327 80.10 80.44 79.50 80.19 -0.24 45,080 48,699 -994 Hover/Click
Aug24 240327 79.22 79.75 78.83 79.52 -0.21 33,522 26,968 +430 Hover/Click
Sep24 240327 78.52 78.94 78.31 78.82 -0.19 19,097 44,985 -56 Hover/Click
Oct24 240327 77.82 78.15 77.64 78.12 -0.16 6,011 14,595 +333 Hover/Click
Nov24 240327 77.15 77.44 77.00 77.44 -0.15 1,053 14,549 +54 Hover/Click
Dec24 240327 76.51 76.88 76.18 76.80 -0.12 6,375 89,644 -208 Hover/Click
Jan25 240327 76.20 76.20 76.20 76.20 -0.11 246 9,840 -64 Hover/Click
Feb25 240327 75.64 75.64 75.64 75.64 -0.10 109 4,070 +17 Hover/Click
Mar25 240327 75.13 75.13 75.13 75.13 -0.09 342 5,759 -3 Hover/Click
Apr25 240327 74.66 74.66 74.66 74.66 -0.07 14 3,287 +10 Hover/Click
May25 240327 74.24 74.24 74.24 74.24 -0.06 3 3,367 +0 Hover/Click
Jun25 240327 73.86 73.86 73.71 73.84 -0.06 956 20,070 +4 Hover/Click
Jul25 240327 73.41 73.41 73.41 73.41 -0.06 11 3,872 +0 Hover/Click
Aug25 240327 72.99 72.99 72.99 72.99 -0.06 0 3,193 +0 Hover/Click
Total Volume and Open Interest 213,986 569,734 -5,046  
US Dollar Index(ICE) Weekly Monthly
Jun24 240327 104.005 104.165 103.920 104.065 +0.075 8,546 31,581 +477 Hover/Click
Sep24 240327 103.770 103.775 103.695 103.695 +0.075 17 416 +8 Hover/Click
Dec24 240327 103.345 103.345 103.345 103.345 +0.075       Hover/Click
Total Volume and Open Interest 8,563 31,997 +485  
Australian Dollar(CME) Weekly Monthly
Jun24 240327 65.48 65.53 65.26 65.44 -0.05 58,767 217,154 -2,559 Hover/Click
Sep24 240327 65.51 65.60 65.44 65.58 -0.05 46 443 +11 Hover/Click
Dec24 240327 65.70 65.70 65.58 65.70 -0.05 0 422 +0 Hover/Click
Total Volume and Open Interest 59,208 218,982 -2,570  
British Pound(CME) Weekly Monthly
Jun24 240327 126.33 126.46 126.10 126.37 +0.05 76,593 197,035 -1,334 Hover/Click
Sep24 240327 126.38 126.49 126.22 126.44 +0.04 126 2,616 +53 Hover/Click
Dec24 240327 126.51 126.56 126.29 126.52 +0.05 3 1,062 +0 Hover/Click
Total Volume and Open Interest 77,024 203,109 -1,343  
Canadian Dollar(CME) Weekly Monthly
Jun24 240327 73.70 73.81 73.58 73.75 +0.01 56,623 185,473 -3,411 Hover/Click
Sep24 240327 73.78 73.90 73.68 73.85 +0.01 45 3,326 +16 Hover/Click
Dec24 240327 73.84 73.98 73.78 73.94 +0.01 53 1,190 +52 Hover/Click
Mar25 240327 74.04 74.06 73.88 74.04 +0.02 0 144 +0 Hover/Click
Total Volume and Open Interest 56,943 190,995 -3,314  
Japanese Yen(CME) Weekly Monthly
Jun24 240327 66.83 67.05 66.63 66.90 +0.07 99,621 299,916 +541 Hover/Click
Sep24 240327 67.72 67.93 67.52 67.78 +0.06 38 1,366 +2 Hover/Click
Dec24 240327 68.49 68.74 68.39 68.63 +0.06 2 423 +2 Hover/Click
Total Volume and Open Interest 100,345 305,701 +334  
Swiss Franc(CME) Weekly Monthly
Jun24 240327 111.64 111.67 111.20 111.40 -0.30 25,168 79,894 +452 Hover/Click
Sep24 240327 112.70 112.70 112.34 112.51 -0.31 6 396 +2 Hover/Click
Dec24 240327 113.80 113.80 113.47 113.64 -0.29 3 89 +0 Hover/Click
Total Volume and Open Interest 25,180 80,460 +454  
EuroFX(CME) Weekly Monthly
Jun24 240327 108.68 108.74 108.46 108.57 -0.13 171,565 648,995 -684 Hover/Click
Sep24 240327 109.11 109.16 108.89 109.00 -0.13 174 2,545 +13 Hover/Click
Dec24 240327 109.46 109.62 109.40 109.46 -0.13 22 2,247 -9 Hover/Click
Total Volume and Open Interest 173,417 657,300 -567  
Mexican Peso(CME) Weekly Monthly
Jun24 240327 593.25 598.13 592.38 596.75 +3.75 41,677 306,838 +1,928 Hover/Click
Sep24 240327 586.88 589.38 584.50 588.38 +3.63       Hover/Click
Total Volume and Open Interest 41,682 307,002 +1,928  
Brazilian Real(CME) Weekly Monthly
Apr24 240327 201.50 201.50 200.20 200.90 +0.20 31,577 23,400 -17,662  
May24 240327 200.10 200.95 199.65 200.30 +0.20 26,210 40,229 +14,134  
Jun24 240327 199.85 199.85 199.85 199.85 +0.30       Hover/Click
Jul24 240327 199.30 199.30 199.30 199.30 +0.30        
Total Volume and Open Interest 57,787 63,629 -3,528  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240327 119~200 120~120 119~160 120~060 +0~180 295,636 1,501,559 +4,959 Hover/Click
Sep24 240327 119~250 120~120 119~190 120~060 +0~170 22 181 -76 Hover/Click
Dec24 240327 120~060 120~060 120~060 120~060 +0~170 0 2 +0 Hover/Click
Total Volume and Open Interest 295,658 1,501,742 +4,883  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240327 110~210 110~315 110~180 110~280 +0~075 1,308,297 4,328,363 +25,618 Hover/Click
Sep24 240327 110~305 111~105 110~290 111~090 +0~090 1 558 +1 Hover/Click
Dec24 240327 111~235 111~235 111~235 111~235 +0~090       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240327 107~014 107~014 107~014 107~014 +0~046 76 49 -21 Hover/Click
Jun24 240327 106~316 107~064 106~300 107~042 +0~046 970,883 5,941,923 +29,683 Hover/Click
Sep24 240327 107~192 107~192 107~192 107~192 +0~046       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240327 102~112 102~147 102~066 102~072 +0~007 0 36 +0 Hover/Click
Jun24 240327 102~095 102~120 102~087 102~110 +0~015 427,512 3,725,480 -11,196 Hover/Click
Sep24 240327 102~235 102~235 102~235 102~235 +0~015 2 13 +2 Hover/Click
Total Volume and Open Interest 427,514 3,725,529 -11,194  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240327 95.055 95.055 95.045 95.050 +0.005 64,295 277,068 +4,971  
Sep24 240327 95.335 95.335 95.310 95.330 +0.010 38,273 221,139 +1,520  
Dec24 240327 95.620 95.625 95.580 95.620 +0.015 65,282 294,037 +3,371  
Mar25 240327 95.870 95.875 95.820 95.865 +0.015 36,523 192,295 +751  
Jun25 240327 96.055 96.070 96.010 96.060 +0.020 28,729 162,735 -410  
Sep25 240327 96.190 96.220 96.150 96.205 +0.025 25,493 116,017 -884  
Dec25 240327 96.295 96.330 96.255 96.315 +0.035 25,921 153,313 -311  
Mar26 240327 96.370 96.405 96.335 96.390 +0.040 19,681 107,256 -1,435  
Jun26 240327 96.415 96.460 96.390 96.445 +0.045 12,296 74,101 +1,187  
Sep26 240327 96.460 96.500 96.430 96.485 +0.045 11,151 53,110 -205  
Dec26 240327 96.500 96.530 96.460 96.515 +0.045 17,018 59,647 -679  
Mar27 240327 96.520 96.555 96.495 96.540 +0.045 12,307 40,139 +1,130  
Jun27 240327 96.545 96.580 96.515 96.560 +0.040 7,001 32,603 +660  
Sep27 240327 96.560 96.590 96.525 96.570 +0.035 4,869 26,450 +337  
Dec27 240327 96.565 96.595 96.530 96.575 +0.035 8,355 18,805 +2,377  
Mar28 240327 96.565 96.590 96.530 96.570 +0.035 5,527 12,561 +2,044  
Jun28 240327 96.560 96.580 96.530 96.565 +0.035 2,853 6,836 +496  
Sep28 240327 96.555 96.575 96.520 96.555 +0.035 1,088 3,297 -56  
Total Volume and Open Interest 404,360 2,072,054 +16,795  
Ultra T-Bond(CBOT)
Mar24 240319 124~26 125~05 124~26 125~04 +0~17 1,071 6,744 -244  
Jun24 240327 127~22 128~26 127~14 128~17 +0~29 272,794 1,582,042 -2,365  
Sep24 240327 129~23 129~23 129~23 129~23 +0~29 0 3 +0  
Total Volume and Open Interest 272,794 1,582,045 -2,365  
Ultra 10-Yr T-Note(CBOT)
Mar24 240319 113~140 113~225 113~125 113~180 +0~095 21 2,766 -93  
Jun24 240327 114~090 114~240 114~060 114~190 +0~100 358,863 2,034,810 -623  
Sep24 240327 114~300 114~300 114~300 114~300 +0~100        
Total Volume and Open Interest 358,863 2,034,810 -623  
30 Day Federal Funds(CBOT)
Mar24 240327 94.670 94.673 94.668 94.668 -0.002 4,943 234,629 -2,303  
Apr24 240327 94.673 94.675 94.670 94.670 -0.005 92,937 482,437 -8,001  
May24 240327 94.710 94.710 94.705 94.705 -0.005 32,684 510,128 -869  
Jun24 240327 94.805 94.810 94.800 94.800 -0.005 11,691 91,893 +56  
Jul24 240327 94.870 94.875 94.865 94.865 -0.005 28,693 266,596 -2,913  
Aug24 240327 94.975 94.980 94.970 94.975 unch 26,327 162,753 +5,791  
Total Volume and Open Interest 221,123 1,973,527 -4,725  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240327 145.57 145.76 145.45 145.72 +0.20 538 12,800 -6 Hover/Click
Sep24 240327 145.72 145.72 145.72 145.72 +0.20       Hover/Click
Dec24 240327 145.72 145.72 145.72 145.72 +0.20       Hover/Click
Total Volume and Open Interest 538 12,800 -6  
Euro-Buxl(EUREX)
Jun24 240327 134.44 135.88 134.30 135.62 +1.46 85,642 218,387 -1,338  
Sep24 240327 137.02 137.02 137.02 137.02 +1.56 0 1 +0  
Dec24 240327 137.44 137.44 137.44 137.44 +1.90        
Total Volume and Open Interest 85,642 218,388 -1,338  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240327 132.88 133.48 132.81 133.37 +0.62 845,660 1,312,885 +19,849 Hover/Click
Sep24 240327 133.74 134.20 133.74 134.11 +0.61 9 124 -148 Hover/Click
Dec24 240327 133.71 133.71 133.71 133.71 +0.72       Hover/Click
Total Volume and Open Interest 845,669 1,313,009 +19,701  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240327 118.01 118.31 117.99 118.25 +0.30 671,250 1,268,613 +912 Hover/Click
Sep24 240327 117.69 117.69 117.69 117.69 +0.30 0 2 +0 Hover/Click
Dec24 240327 119.64 119.64 119.64 119.64 +0.42       Hover/Click
Total Volume and Open Interest 671,250 1,268,615 +912  
Euro-Schatz(EUREX)
Jun24 240327 105.66 105.75 105.66 105.73 +0.08 406,751 2,227,491 -39,856  
Sep24 240327 106.19 106.19 106.19 106.19 +0.14        
Dec24 240327 105.78 105.78 105.78 105.78 +0.15        
Total Volume and Open Interest 406,751 2,227,491 -39,856  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 711 2,791 -15  
Jun24 240327 96.355 96.360 96.350 96.360 +0.010 229 2,395 -29  
Sep24 240327 96.685 96.700 96.675 96.700 +0.020 29,515 2,713 -60  
Total Volume and Open Interest 249,928 23,409 +1,334  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240326 99~19 99~32 99~19 99~19 -0~07 354 16 -8 Hover/Click
Jun24 240327 99~21 99~30 99~13 99~24 +0~09 226,111 628,605 +5,227 Hover/Click
Total Volume and Open Interest 226,111 628,924 +5,211  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240327 96.355 96.360 96.350 96.355 +0.005 147,446 696,942 -7,266  
Sep24 240327 96.690 96.700 96.675 96.695 +0.015 113,257 427,789 +1,490  
Dec24 240327 96.965 97.000 96.960 96.995 +0.035 139,318 463,396 -7,580  
Total Volume and Open Interest 976,945 4,048,512 +856  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240327 95.73 95.74 95.72 95.73 -0.01 21,544 300,556 +834  
Sep24 240327 95.87 95.88 95.85 95.87 -0.01 18,304 244,620 +3,561  
Dec24 240327 96.01 96.02 95.99 96.01 -0.01 17,945 219,469 +98  
Mar25 240327 96.15 96.16 96.12 96.15 -0.01 15,965 129,689 +1,292  
Jun25 240327 96.25 96.27 96.22 96.26 unch 8,304 104,323 +424  
Sep25 240327 96.33 96.34 96.30 96.34 unch 7,163 96,320 -62  
Dec25 240327 96.39 96.41 96.36 96.41 +0.01 4,941 83,453 -595  
Mar26 240327 96.41 96.43 96.38 96.43 +0.01 2,214 33,154 +264  
Jun26 240327 96.40 96.43 96.40 96.43 +0.01 1 4,212 +0  
Sep26 240327 96.38 96.41 96.38 96.41 +0.02 0 815 +0  
Total Volume and Open Interest 96,381 1,217,071 +5,816  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240327 95.96 95.99 95.93 95.99 +0.03 179,742 1,065,343 +15,227  
Sep24 240327 95.99 95.99 95.99 95.99 +0.03        
Total Volume and Open Interest 179,742 1,065,343 +15,227  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240327 96.39 96.43 96.36 96.42 +0.02 183,201 784,428 +1,015  
Sep24 240327 96.42 96.42 96.42 96.42 +0.02        
Total Volume and Open Interest 183,201 784,428 +1,015  
Gold(CMX) Weekly Monthly
Apr24 240327 2179.4 2196.3 2172.1 2190.6 +13.4 202,373 30,818 -49,917 Hover/Click
Jun24 240327 2200.5 2218.3 2193.7 2212.7 +13.5 220,673 404,091 +35,900 Hover/Click
Aug24 240327 2218.6 2237.9 2213.7 2232.4 +13.5 4,769 37,553 +1,588 Hover/Click
Oct24 240327 2234.0 2255.8 2234.0 2252.0 +13.7 949 8,496 +287 Hover/Click
Dec24 240327 2258.5 2276.5 2252.5 2271.3 +13.9 1,522 15,655 +17 Hover/Click
Feb25 240327 2277.3 2295.5 2272.7 2290.4 +14.0 218 1,805 -7 Hover/Click
Apr25 240327 2293.8 2306.8 2293.8 2306.8 +13.7 34 768 +25 Hover/Click
Jun25 240327 2324.1 2324.1 2324.1 2324.1 +13.6 0 848 +0 Hover/Click
Aug25 240327 2340.2 2340.2 2340.2 2340.2 +13.8 0 13 +0 Hover/Click
Oct25 240327 2356.3 2356.3 2356.3 2356.3 +14.0 0 14 +0 Hover/Click
Dec25 240327 2371.3 2371.3 2371.3 2371.3 +14.2 5 1,540 +2 Hover/Click
Feb26 240327 2390.4 2390.4 2390.4 2390.4         Hover/Click
Silver(CMX) Weekly Monthly
Mar24 240326 2464.0 2465.0 2448.3 2448.3 -26.2 69 64 -1 Hover/Click
May24 240327 2459.5 2479.0 2444.5 2475.2 +12.9 69,880 119,305 -866 Hover/Click
Jul24 240327 2485.5 2502.5 2469.5 2499.5 +12.9 7,143 22,785 +1,654 Hover/Click
Sep24 240327 2500.0 2523.5 2495.5 2523.2 +13.1 2,572 10,114 -618 Hover/Click
Dec24 240327 2534.5 2557.5 2530.0 2554.5 +13.2 884 7,124 +285 Hover/Click
Mar25 240327 2584.2 2584.2 2584.2 2584.2 +13.1 2 407 +0 Hover/Click
May25 240327 2604.1 2604.1 2604.1 2604.1 +13.2 0 6 +0 Hover/Click
Total Volume and Open Interest 81,144 160,306 +55  
Platinum(NYMEX) Weekly Monthly
Apr24 240327 903.8 907.8 888.8 895.9 -13.4 12,088 3,562 -5,867 Hover/Click
Jul24 240327 917.3 919.8 900.2 909.7 -11.0 22,777 69,765 +3,198 Hover/Click
Oct24 240327 927.3 928.8 910.4 919.7 -10.7 675 5,691 +33 Hover/Click
Jan25 240327 952.0 952.0 920.0 929.1 -9.7 30 1,109 +6 Hover/Click
Total Volume and Open Interest 35,795 80,668 -2,610  
Palladium(NYMEX) Weekly Monthly
Jun24 240327 1000.50 1003.00 973.00 991.00 -12.10 2,113 19,049 +65 Hover/Click
Sep24 240327 1005.00 1005.50 984.00 999.10 -12.00 20 156 +5 Hover/Click
Dec24 240327 1006.30 1006.30 1006.30 1006.30 -12.00 0 6 +0 Hover/Click
Total Volume and Open Interest 2,146 19,222 +61  
Copper(CMX) Weekly Monthly
Mar24 240326 398.00 399.85 398.00 399.60 -1.10 676 533 -256 Hover/Click
May24 240327 400.50 401.65 396.75 400.00 -0.85 75,588 156,583 -2,588 Hover/Click
Jul24 240327 403.45 404.70 399.90 403.15 -0.75 13,005 68,836 +1,703 Hover/Click
Sep24 240327 405.75 406.90 402.35 405.50 -0.65 3,510 29,359 +120 Hover/Click
Dec24 240327 407.10 409.00 404.70 407.90 -0.50 1,937 16,973 -82 Hover/Click
Total Volume and Open Interest 95,669 280,565 -1,441  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240327 39754 40181 39742 40144 +464 96,699 92,557 -2,027 Hover/Click
Sep24 240327 40206 40549 40206 40523 +465 17 179 -6 Hover/Click
Dec24 240327 40476 40510 40476 40476 +433 0 4 +0 Hover/Click
Mar25 240327 40679 40679 40679 40679 +491 0 1 +0 Hover/Click
Total Volume and Open Interest 96,716 92,741 -2,033  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240315 38931 38998 38691 38691 -222 12,334 13,440 -2,765 Hover/Click
Jun24 240327 39745 40182 39740 40144 +464 51,710 15,364 -60 Hover/Click
Sep24 240327 40121 40560 40121 40523 +465 54 287 +6 Hover/Click
Dec24 240327 40476 40505 40476 40476 +433 0 7 +0 Hover/Click
Total Volume and Open Interest 51,764 15,658 -54  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240327 5273.25 5313.75 5270.75 5308.25 +43.00 1,092,706 2,091,473 +22,990 Hover/Click
Sep24 240327 5333.00 5371.00 5328.25 5366.00 +43.50 859 14,905 -30 Hover/Click
Dec24 240327 5402.00 5423.50 5383.50 5419.50 +42.75 65 3,469 +56 Hover/Click
Mar25 240327 5472.50 5472.50 5472.50 5472.50 +44.25 0 251 +0 Hover/Click
Total Volume and Open Interest 1,093,671 2,110,848 +22,989  
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 240327 5272.50 5313.75 5270.50 5308.25 +43.00 521,780 177,474 +7,350 Hover/Click
Sep24 240327 5328.00 5372.00 5328.00 5366.00 +43.50 721 2,142 +6 Hover/Click
Dec24 240327 5400.00 5425.00 5384.50 5419.50 +42.75 18 148 +2 Hover/Click
Total Volume and Open Interest 522,519 179,779 +7,358  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240327 18477.50 18571.75 18378.50 18503.75 +54.75 516,507 252,935 -830 Hover/Click
Sep24 240327 18697.50 18796.00 18605.75 18729.50 +55.25 229 1,385 +8 Hover/Click
Dec24 240327 18880.00 18994.25 18820.00 18938.00 +55.00 7 151 +0 Hover/Click
Total Volume and Open Interest 516,743 254,474 -822  
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 240327 18478.00 18572.25 18378.50 18503.75 +54.75 1,073,280 59,080 +353 Hover/Click
Sep24 240327 18694.75 18792.50 18605.25 18729.50 +55.25 1,488 1,720 +54 Hover/Click
Total Volume and Open Interest 1,074,775 61,004 +403  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240327 3020.50 3070.80 3020.10 3066.60 +50.50 7,757 37,615 -180 Hover/Click
Sep24 240327 3082.10 3082.10 3082.10 3082.10 +50.50       Hover/Click
Dec24 240327 3100.50 3100.50 3100.50 3100.50 +48.90       Hover/Click
Total Volume and Open Interest 7,757 37,615 -180  
Volatility Index(CBOE)
Mar24 240320 13.90 14.17 13.80 14.17 +0.23 72,642 37,422 -12,900  
Apr24 240327 14.35 14.45 14.05 14.07 -0.28 51,010 174,395 -221  
May24 240327 15.35 15.50 15.15 15.20 -0.20 35,917 84,505 +2,234  
Jun24 240327 16.10 16.25 15.95 16.00 -0.10 12,336 46,114 +1,559  
Total Volume and Open Interest 113,017 370,600 +4,252  
S & P 600(CME)
Mar24 240315 1273.50 1273.50 1273.50 1273.50 -7.60 0 199 +0  
Jun24 240327 1350.10 1350.10 1350.10 1350.10 +31.10 0 527 +0  
Total Volume and Open Interest 0 527 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240327 2095.80 2142.40 2095.80 2138.40 +45.80 132,793 479,073 +1,443 Hover/Click
Sep24 240327 2120.00 2163.50 2120.00 2159.80 +45.60 75 126 -2 Hover/Click
Dec24 240327 2175.40 2175.40 2175.40 2175.40 +44.00       Hover/Click
Total Volume and Open Interest 132,868 479,199 +1,441  
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 240327 2093.10 2142.40 2093.10 2138.40 +45.80 49,825 16,352 +345 Hover/Click
Sep24 240327 2119.00 2163.90 2118.60 2159.80 +45.60 298 260 +3 Hover/Click
Total Volume and Open Interest 50,123 16,625 +348  
Nikkei 225(CME)
Jun24 240327 40315 40805 40275 40510 +190 4,577 17,751 -88  
Sep24 240327 40680 40800 40365 40540 +130 49 17 -43  
Total Volume and Open Interest 4,626 17,768 -131  
Nikkei 225(SGX) Weekly Monthly
Jun24 240327 40220 40765 40190 40440 +245 28,311 104,073 -2,476  
Sep24 240327 40440 40480 40395 40395 +245 0 156 +0  
Dec24 240327 40180 40180 40180 40180 +245 0 4,684 +0  
Total Volume and Open Interest 28,311 113,012 -2,476  
Nikkei 225 Mini(JPX)
Jun24 240327 40260 40765 40190 40430 +240 618,576 244,996 +731  
Sep24 240327 40235 40730 40155 40390 +230 7,260 5,677 +318  
Dec24 240327 40000 40500 39950 40180 +250 634 3,410 +50  
Total Volume and Open Interest 664,004 390,017 +1,741  
Nikkei 225(JPX)
Jun24 240327 40260 40770 40190 40430 +240 47,040 208,080 -56  
Sep24 240327 40170 40710 40170 40390 +230 162 3,154 -13  
Dec24 240327 40100 40390 40010 40180 +250 11 40,217 +601  
Total Volume and Open Interest 47,216 271,757 +559  
Nikkei 225(CME) Yen
Jun24 240327 40270 40765 40235 40465 +195 16,935 47,828 +109  
Sep24 240327 40640 40720 40230 40440 +195 2 5 +0  
Dec24 240327 40720 40720 40720 40720 +255        
Total Volume and Open Interest 16,937 47,835 +109  
Nikkei 225(CME) e-Mini Yen
Mar24 240307 39765 39765 39765 39765 -565 0 1 +0  
Jun24 240327 40465 40465 40465 40465 +195 0 1 +0  
Sep24 240327 40440 40440 40440 40440 +195        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240327 8206.0 8251.0 8191.0 8223.5 +17.0 35,105 185,921 +5,568  
May24 240327 8152.5 8152.5 8152.5 8152.5 +17.0 0 7 +0  
Jun24 240327 8125.0 8125.0 8108.0 8108.0 +17.0 0 2,381 +2  
Sep24 240327 8181.0 8181.0 8181.0 8181.0 +17.0        
Dec24 240327 8227.5 8227.5 8227.5 8227.5 +17.0 0 14 +0  
Mar25 240327 8284.5 8284.5 8284.5 8284.5 +17.0        
Total Volume and Open Interest 35,105 188,323 +5,570  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240327 16665 16685 16405 16494 -171 138,616 31,022 -38,889  
Apr24 240327 16699 16713 16373 16407 -282 108,553 117,103 +28,288  
May24 240327 16592 16603 16357 16357 -313 2,002 5,489 +2,001  
Total Volume and Open Interest 250,548 167,152 -8,211  
DAX(EUREX) Weekly Monthly
Jun24 240327 18657.0 18812.0 18651.0 18744.0 +68.0 46,063 71,448 +2,069  
Sep24 240327 18823.0 18927.0 18823.0 18926.0 +67.0 8 17 +4  
Dec24 240327 19091.0 19091.0 19091.0 19091.0 +66.0 0 141 +0  
Total Volume and Open Interest 46,071 71,606 +2,073  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 23,561 9,163 -2,167  
Jun24 240327 18657.0 18803.0 18651.0 18744.0 +68.0 34,480 10,377 +381  
Sep24 240327 18931.0 18977.0 18926.0 18926.0 +67.0 11 9 -4  
Total Volume and Open Interest 34,491 10,392 +377  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 717,391 832,783 -317,416  
Jun24 240327 5021 5059 5019 5039 +9 673,683 2,560,225 -2,714  
Sep24 240327 5066 5101 5066 5079 +9 3 5,894 -3  
Total Volume and Open Interest 674,086 2,591,686 -2,717  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240327 11602 11642 11578 11613 +19 23,435 167,270 +1,261  
Sep24 240327 11646 11646 11646 11646 +19 0 60 +0  
Dec24 240327 11678 11678 11678 11678 +23 0 1,201 +0  
Total Volume and Open Interest 23,435 168,539 +1,261  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240327 7951.50 7974.00 7913.50 7954.50 -6.50 74,453 531,508 -885  
Sep24 240327 7948.00 7999.00 7943.00 7982.00 -6.50 13 123 +0  
Dec24 240327 8025.00 8025.00 8025.00 8025.00 -6.50 0 165 +0  
Total Volume and Open Interest 74,466 531,796 -885  
SPI 200(SFE) Weekly Monthly
Jun24 240327 7837.0 7871.0 7810.0 7870.0 +32.0 31,835 281,594 -162  
Sep24 240327 7837.0 7837.0 7837.0 7837.0 +32.0 0 1 +0  
Dec24 240327 7820.0 7820.0 7820.0 7820.0 +32.0 0 44 +0  
Total Volume and Open Interest 31,967 282,030 -179  
FTSE MIB(ISE)
Jun24 240327 34175.00 34320.00 34105.00 34211.00 +51.00 9,374 113,251 +1,544  
Sep24 240327 34395.00 34395.00 34359.00 34359.00 +51.00 6 19 -5  
Dec24 240327 34279.00 34279.00 34279.00 34279.00 +51.00        
Total Volume and Open Interest 9,380 113,270 +1,539  
KOSPI 200(KFE)
Jun24 240327 375.30 377.35 373.55 376.30 +0.30 242,655 264,637 +8,940  
Sep24 240327 377.35 379.20 375.70 378.30 +0.25 277 11,014 +92  
Dec24 240327 379.25 379.25 379.25 379.25 unch 7 15,575 +201  
Total Volume and Open Interest 242,939 294,458 +9,233  
GSCI(CME) Weekly Monthly
Apr24 240327 573.00 574.75 572.30 573.90 -2.20 15 760 +5  
May24 240327 573.15 573.15 573.00 573.15 -2.20        
Jun24 240327 570.65 570.65 570.65 570.65 -7.20        
Total Volume and Open Interest 15 760 +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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64