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 -6.50 106,767 332,029 -3,979 Hover/Click
Jul24 240327 1210.00 1211.50 1203.50 1206.50 -6.00 56,442 210,607 +720 Hover/Click
Aug24 240327 1207.00 1208.75 1201.25 1205.00 -4.75 3,896 25,547 -136 Hover/Click
Sep24 240327 1189.75 1190.25 1184.00 1185.25 -6.75 3,626 18,091 +573 Hover/Click
Nov24 240327 1188.75 1189.75 1182.00 1183.50 -7.50 20,842 145,809 +2,314 Hover/Click
Jan25 240327 1199.25 1199.25 1191.75 1193.00 -7.50 2,321 16,693 +354 Hover/Click
Mar25 240327 1190.50 1192.75 1185.50 1187.25 -7.25 3,265 25,809 +709 Hover/Click
May25 240327 1192.00 1193.50 1186.50 1188.25 -7.00 932 9,680 +290 Hover/Click
Jul25 240327 1196.25 1197.50 1190.50 1192.75 -7.25 174 4,313 +20 Hover/Click
Aug25 240327 1184.00 1184.00 1184.00 1184.00 -7.25 1 45 +0 Hover/Click
Sep25 240327 1161.00 1161.00 1161.00 1161.00 -7.75 23 57 +7 Hover/Click
Nov25 240327 1159.00 1159.00 1151.75 1152.50 -8.00 71 4,282 -15 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 198,360 793,266 +857  
Soybean Meal(CBOT) Weekly Monthly
May24 240327 339.20 341.90 338.20 339.00 -0.80 52,885 204,840 -2,613 Hover/Click
Jul24 240327 342.80 344.90 341.90 342.60 -0.90 30,006 136,156 +2,967 Hover/Click
Aug24 240327 343.30 345.40 342.70 343.40 -1.00 5,243 29,130 -415 Hover/Click
Sep24 240327 344.00 345.90 343.40 344.10 -1.00 2,947 21,455 +80 Hover/Click
Oct24 240327 344.20 345.40 342.90 343.70 -1.30 2,236 13,627 +98 Hover/Click
Dec24 240327 347.50 348.60 345.90 346.60 -1.50 9,246 56,537 -266 Hover/Click
Jan25 240327 348.10 349.30 346.60 347.40 -1.30 999 6,590 -81 Hover/Click
Mar25 240327 345.60 347.40 344.80 345.60 -0.80 1,157 4,642 +157 Hover/Click
May25 240327 346.00 347.00 344.60 345.40 -0.50 186 1,730 +21 Hover/Click
Jul25 240327 347.20 348.70 346.20 347.00 -0.60 131 1,553 -26 Hover/Click
Total Volume and Open Interest 105,096 477,721 -58  
Soybean Oil(CBOT) Weekly Monthly
May24 240327 48.42 48.43 47.39 47.67 -0.75 84,656 213,207 -283 Hover/Click
Jul24 240327 48.95 48.98 47.97 48.22 -0.77 35,243 163,052 -40 Hover/Click
Aug24 240327 48.94 48.98 48.01 48.25 -0.74 5,870 40,798 +60 Hover/Click
Sep24 240327 48.82 48.82 47.88 48.13 -0.70 3,566 26,110 +419 Hover/Click
Oct24 240327 48.64 48.64 47.65 47.92 -0.65 2,040 17,871 +296 Hover/Click
Dec24 240327 48.52 48.56 47.64 47.91 -0.68 10,689 91,321 +1,836 Hover/Click
Jan25 240327 48.51 48.51 47.71 47.96 -0.69 935 8,515 -9 Hover/Click
Mar25 240327 48.40 48.45 47.66 47.91 -0.68 974 7,319 +196 Hover/Click
May25 240327 48.04 48.10 47.71 47.96 -0.69 139 2,381 +14 Hover/Click
Jul25 240327 48.05 48.16 47.76 47.96 -0.71 85 1,800 -7 Hover/Click
Total Volume and Open Interest 144,286 575,538 +2,487  
Canola(WCE) Weekly Monthly
May24 240327 639.1 639.5 624.4 627.2 -11.3 23,594 144,864 -111 Hover/Click
Jul24 240327 649.8 649.8 633.6 637.1 -10.9 9,829 92,126 +1,087 Hover/Click
Nov24 240327 656.1 657.0 641.6 645.3 -10.3 5,017 53,194 +681 Hover/Click
Jan25 240327 663.3 663.6 649.0 652.4 -10.6 298 4,867 -96 Hover/Click
Mar25 240327 654.7 654.7 654.7 654.7 -11.9 47 499 +30 Hover/Click
May25 240327 652.9 652.9 652.9 652.9 -11.5 7 58 +7 Hover/Click
Total Volume and Open Interest 38,792 295,623 +1,598  
Corn(CBOT) Weekly Monthly
May24 240327 432.00 432.25 426.25 426.75 -5.75 118,606 609,148 -985 Hover/Click
Jul24 240327 445.00 445.00 438.75 439.25 -5.75 60,164 383,499 +7,669 Hover/Click
Sep24 240327 453.75 454.00 448.50 448.50 -5.75 18,281 207,316 -38 Hover/Click
Dec24 240327 467.75 468.00 462.00 462.25 -5.75 24,251 302,435 +318 Hover/Click
Mar25 240327 481.75 481.75 475.75 476.00 -5.75 2,517 46,700 +370 Hover/Click
May25 240327 487.50 487.75 482.25 482.75 -5.75 993 7,546 +236 Hover/Click
Jul25 240327 490.00 490.25 485.00 485.50 -5.75 462 10,075 +39 Hover/Click
Sep25 240327 480.25 480.25 477.50 477.75 -4.50 13 1,428 +0 Hover/Click
Dec25 240327 483.00 483.25 478.75 479.50 -4.50 919 19,396 +278 Hover/Click
Mar26 240327 489.75 490.00 488.50 488.50 -4.50 28 389 +24 Hover/Click
Total Volume and Open Interest 226,243 1,589,261 +7,915  
Wheat(CBOT) Weekly Monthly
May24 240327 543.25 549.50 538.50 547.50 +4.00 63,147 197,949 -2,962 Hover/Click
Jul24 240327 559.50 564.50 555.00 562.75 +3.50 31,355 114,560 -348 Hover/Click
Sep24 240327 577.50 581.50 573.75 580.50 +3.00 9,663 43,039 -231 Hover/Click
Dec24 240327 600.25 604.50 597.50 603.25 +2.50 6,090 42,418 +275 Hover/Click
Mar25 240327 619.50 623.00 617.00 621.75 +1.75 1,213 7,505 +12 Hover/Click
May25 240327 630.25 634.25 628.75 633.00 +1.25 402 1,986 +30 Hover/Click
Total Volume and Open Interest 112,103 409,425 -3,178  
Wheat(KCBT) Weekly Monthly
May24 240327 577.25 580.75 572.25 578.25 +1.00 30,949 115,332 -2,245 Hover/Click
Jul24 240327 576.00 576.00 568.50 574.00 unch 24,908 89,390 +393 Hover/Click
Sep24 240327 587.75 587.75 581.00 585.25 -1.00 6,877 34,202 -186 Hover/Click
Dec24 240327 604.75 606.75 599.50 603.25 -1.75 2,797 28,969 +19 Hover/Click
Mar25 240327 618.25 621.00 616.00 619.00 -1.75 214 2,429 -4 Hover/Click
May25 240327 627.50 629.50 625.75 627.75 -1.75 14 745 -7 Hover/Click
Jul25 240327 625.00 627.00 623.00 625.00 -1.25 16 366 -1 Hover/Click
Total Volume and Open Interest 65,784 271,475 -2,031  
Wheat(MGE) Weekly Monthly
May24 240327 648.00 653.00 645.00 651.00 +3.75 3,919 38,790 -548 Hover/Click
Jul24 240327 655.00 659.75 652.50 657.25 +3.75 1,554 15,202 -140 Hover/Click
Sep24 240327 662.75 667.50 660.00 664.50 +3.00 457 7,975 +94 Hover/Click
Dec24 240327 675.25 681.75 675.00 679.50 +3.25 189 4,320 +20 Hover/Click
Mar25 240327 693.50 694.75 691.25 692.75 +3.00 1 279 +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 6,120 66,626 -574  
Oats(CBOT) Weekly Monthly
May24 240327 357.25 357.25 352.50 355.00 -2.50 237 2,592 +4 Hover/Click
Jul24 240327 351.00 351.75 347.75 348.50 -3.25 25 444 +13 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 1 199 +1 Hover/Click
Total Volume and Open Interest 263 3,249 +18  
Rough Rice(CBOT) Weekly Monthly
May24 240327 16.79 16.80 16.57 16.58 -0.22 1,390 7,070 -476 Hover/Click
Jul24 240327 17.05 17.07 16.89 16.89 -0.22 180 783 +131 Hover/Click
Sep24 240327 14.63 14.63 14.52 14.53 -0.01 42 2,154 +5 Hover/Click
Nov24 240327 14.68 14.68 14.68 14.68 unch 0 58 +0 Hover/Click
Total Volume and Open Interest 1,612 10,098 -340  
Live Cattle(CME) Weekly Monthly
Apr24 240327 183.400 184.080 181.950 183.600 +0.500 19,646 48,372 -4,945 Hover/Click
Jun24 240327 178.735 179.330 177.185 178.685 +0.305 36,316 125,715 +1,035 Hover/Click
Aug24 240327 176.750 177.285 175.400 176.685 +0.250 16,748 60,808 +664 Hover/Click
Oct24 240327 179.735 180.200 178.630 179.830 +0.200 8,016 37,731 +117 Hover/Click
Dec24 240327 184.250 184.500 182.985 184.185 +0.250 3,902 24,048 +374 Hover/Click
Feb25 240327 187.350 187.830 186.435 187.535 +0.250 1,099 9,206 -1 Hover/Click
Total Volume and Open Interest 86,504 315,498 -2,720  
Feeder Cattle(CME) Weekly Monthly
Mar24 240327 248.130 248.285 247.600 248.050 +0.315 690 2,936 -193 Hover/Click
Apr24 240327 245.650 247.300 244.330 246.880 +1.430 4,320 7,559 -514 Hover/Click
May24 240327 247.500 248.785 246.000 248.285 +1.035 9,325 21,255 -135 Hover/Click
Aug24 240327 257.100 258.435 255.880 257.900 +0.800 4,156 12,248 -82 Hover/Click
Sep24 240327 258.750 260.100 257.600 259.730 +0.880 1,543 4,065 +92 Hover/Click
Oct24 240327 259.800 261.150 258.550 260.650 +0.850 852 3,735 -173 Hover/Click
Nov24 240327 259.550 260.835 258.250 260.435 +0.985 545 2,428 +23 Hover/Click
Total Volume and Open Interest 21,583 55,672 -953  
Lean Hogs(CME) Weekly Monthly
Apr24 240327 85.900 86.450 85.780 86.100 +0.520 8,074 28,233 -570 Hover/Click
May24 240327 92.130 92.700 91.900 92.400 +0.650 335 6,094 +58  
Jun24 240327 101.650 102.430 101.250 101.600 +0.250 18,990 90,492 +2,109 Hover/Click
Jul24 240327 103.950 104.700 103.730 103.980 +0.130 5,770 34,601 -193 Hover/Click
Aug24 240327 103.150 103.750 102.830 103.230 +0.030 4,748 35,575 +556 Hover/Click
Oct24 240327 87.550 87.830 87.150 87.600 -0.030 3,910 40,175 +428 Hover/Click
Dec24 240327 78.400 78.600 77.900 78.350 -0.130 2,471 24,891 +915 Hover/Click
Feb25 240327 81.150 81.280 80.600 80.980 -0.170 934 5,004 +305 Hover/Click
Total Volume and Open Interest 45,553 267,545 +3,750  
Class III Milk(CME) Weekly Monthly
Mar24 240327 16.41 16.42 16.34 16.41 unch 15 4,074 -4 Hover/Click
Apr24 240327 15.82 15.88 15.54 15.64 -0.21 1,029 6,191 -81 Hover/Click
May24 240327 16.30 16.32 15.93 16.05 -0.32 705 4,974 +142 Hover/Click
Jun24 240327 16.99 17.03 16.72 16.77 -0.32 452 2,680 +87 Hover/Click
Jul24 240327 17.60 17.65 17.50 17.52 -0.24 253 1,421 +14 Hover/Click
Aug24 240327 18.20 18.20 18.11 18.17 -0.08 65 1,337 -37 Hover/Click
Sep24 240327 18.55 18.55 18.49 18.55 -0.10 4 1,210 +3 Hover/Click
Oct24 240327 18.65 18.65 18.55 18.61 -0.12 47 1,078 +9 Hover/Click
Nov24 240327 18.52 18.52 18.49 18.52 -0.02 35 1,024 +0 Hover/Click
Dec24 240327 18.20 18.20 18.13 18.20 -0.05 36 955 +1 Hover/Click
Jan25 240327 18.15 18.15 18.15 18.15 unch 1 340 +0 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 2 272 +2 Hover/Click
Total Volume and Open Interest 2,644 26,149 +136  
Cocoa(ICE) Weekly Monthly
May24 240327 9509 9917 9267 9843 +221 19,698 61,714 +1,023 Hover/Click
Jul24 240327 9038 9380 8813 9318 +155 14,148 50,409 -566 Hover/Click
Sep24 240327 8382 8658 8145 8604 +135 8,640 30,887 -857 Hover/Click
Dec24 240327 7250 7583 7104 7536 +148 6,457 32,368 -910 Hover/Click
Mar25 240327 6300 6590 6129 6560 +153 3,042 15,126 -510 Hover/Click
May25 240327 5840 6132 5688 6095 +116 603 4,742 -68 Hover/Click
Jul25 240327 5420 5824 5420 5801 +67 116 4,214 -29 Hover/Click
Total Volume and Open Interest 52,767 199,912 -1,926  
Coffee "C"(ICE) Weekly Monthly
May24 240327 188.05 192.50 187.15 190.65 +2.60 18,995 91,537 -2,765 Hover/Click
Jul24 240327 187.10 191.40 186.50 189.90 +2.65 14,417 67,595 +3,262 Hover/Click
Sep24 240327 186.35 190.85 186.10 189.45 +2.65 6,512 33,354 +260 Hover/Click
Dec24 240327 186.35 190.50 185.80 189.05 +2.55 4,030 22,926 +862 Hover/Click
Mar25 240327 186.70 190.60 186.45 189.60 +2.65 1,890 9,201 +497 Hover/Click
May25 240327 187.45 191.25 187.40 190.50 +2.65 1,102 2,743 +669 Hover/Click
Total Volume and Open Interest 47,342 230,036 +2,889  
Orange Juice(ICE) Weekly Monthly
May24 240327 374.00 375.90 363.20 370.30 -2.80 782 5,682 -151 Hover/Click
Jul24 240327 368.35 369.00 357.75 364.10 -3.00 284 1,490 +100 Hover/Click
Sep24 240327 362.95 362.95 356.60 359.75 -2.85 43 649 -2 Hover/Click
Nov24 240327 355.75 355.75 355.75 355.75 -2.85 23 102 +14 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 1,132 7,970 -39  
Sugar #11(ICE) Weekly Monthly
May24 240327 22.34 22.39 21.76 22.19 -0.20 35,375 274,042 -2,881 Hover/Click
Jul24 240327 21.96 21.99 21.47 21.87 -0.14 19,997 200,449 -594 Hover/Click
Oct24 240327 21.84 21.90 21.43 21.83 -0.09 12,058 151,440 +746 Hover/Click
Mar25 240327 21.91 21.98 21.58 21.95 -0.06 6,644 92,518 +1,219 Hover/Click
May25 240327 21.04 21.13 20.83 21.08 -0.08 1,503 45,167 +197 Hover/Click
Jul25 240327 20.45 20.53 20.30 20.48 -0.05 1,048 27,626 +455 Hover/Click
Oct25 240327 20.20 20.31 20.13 20.26 -0.03 280 25,376 +24 Hover/Click
Mar26 240327 20.16 20.30 20.15 20.25 unch 184 11,148 +60 Hover/Click
Total Volume and Open Interest 77,209 838,390 -824  
London Cocoa(LCE) Weekly Monthly
May24 240327 1596 1676 1307 1654 -3 8,524 51,404 -172 Hover/Click
Jul24 240327 1059 1131 756 1109 +50 9,945 43,562 -760 Hover/Click
Sep24 240327 446 548 211 532 +63 5,168 46,910 +622 Hover/Click
Dec24 240327 6140 6260 5903 6217 +100 7,875 46,583 -272 Hover/Click
Mar25 240327 5376 5426 5171 5418 +109 10,870 45,980 -448 Hover/Click
May25 240327 4944 5039 4769 5034 +91 3,079 8,967 +465 Hover/Click
Jul25 240327 4669 4700 4421 4693 +8 1,162 5,359 +566 Hover/Click
Total Volume and Open Interest 48,507 253,146 +1,753  
London Sugar(LCE) Weekly Monthly
May24 240327 651.30 653.50 634.20 645.60 -7.80 5,045 34,581 -521 Hover/Click
Aug24 240327 624.50 626.10 612.70 624.60 -1.80 2,875 20,297 +233 Hover/Click
Oct24 240327 609.60 610.70 598.50 609.90 -0.60 905 10,786 +197 Hover/Click
Dec24 240327 597.10 598.60 588.00 597.90 -0.70 298 6,814 +83 Hover/Click
Mar25 240327 588.10 589.20 580.60 589.10 -0.50 73 7,829 -32 Hover/Click
Total Volume and Open Interest 9,242 83,853 -24  
Cotton(ICE) Weekly Monthly
May24 240327 93.41 93.41 90.56 90.77 -2.64 16,372 114,823 -155 Hover/Click
Jul24 240327 94.10 94.10 91.23 91.44 -2.42 10,238 76,083 +2,607 Hover/Click
Oct24 240327 86.31 86.54 85.69 86.43 -0.60 66 256 +41 Hover/Click
Dec24 240327 84.20 84.23 83.01 83.34 -0.96 4,622 78,802 +981 Hover/Click
Mar25 240327 84.71 84.71 83.83 84.17 -0.83 427 6,823 +5 Hover/Click
May25 240327 84.97 84.97 84.35 84.53 -0.82 24 1,483 +8 Hover/Click
Total Volume and Open Interest 31,796 280,381 +3,490  
Crude Oil(NYM) Weekly Monthly
May24 240327 81.29 81.73 80.55 81.35 -0.27 300,360 350,525 +3,443 Hover/Click
Jun24 240327 80.71 81.12 79.98 80.78 -0.26 153,138 243,789 +12,029 Hover/Click
Jul24 240327 80.12 80.51 79.43 80.19 -0.24 63,545 162,176 +243 Hover/Click
Aug24 240327 79.41 79.83 78.81 79.52 -0.21 28,226 74,447 +80 Hover/Click
Sep24 240327 78.70 79.11 78.11 78.82 -0.19 31,540 104,927 -1,255 Hover/Click
Oct24 240327 77.98 78.37 77.43 78.12 -0.16 8,299 64,341 -391 Hover/Click
Nov24 240327 77.33 77.71 76.78 77.44 -0.15 6,544 42,274 +33 Hover/Click
Dec24 240327 76.73 77.06 76.13 76.80 -0.12 35,425 189,275 +141 Hover/Click
Jan25 240327 75.89 76.40 75.55 76.20 -0.11 3,312 41,591 +562 Hover/Click
Feb25 240327 75.22 75.71 74.98 75.64 -0.09 884 30,858 +0 Hover/Click
Mar25 240327 74.97 75.32 74.48 75.13 -0.09 3,514 36,823 +496 Hover/Click
Apr25 240327 74.23 74.66 74.13 74.66 -0.07 713 22,800 +90 Hover/Click
May25 240327 74.23 74.23 74.11 74.23 -0.07 1,789 16,642 +1,178 Hover/Click
Jun25 240327 73.70 74.04 73.22 73.84 -0.06 10,074 94,220 +316 Hover/Click
Jul25 240327 73.41 73.41 73.32 73.41 -0.06 1,053 18,230 +805 Hover/Click
Aug25 240327 72.98 72.98 72.94 72.98 -0.07 245 13,181 -14 Hover/Click
Total Volume and Open Interest 667,702 1,762,514 +19,511  
e-miNY Crude Oil(NYM)
May24 240327 81.325 81.725 80.550 81.350 -0.275 8,001 1,269 +161  
Jun24 240327 80.725 81.125 80.000 80.775 -0.275 643 224 -24  
Jul24 240327 79.625 80.450 79.475 80.200 -0.225 34 47 -13  
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 3 75 -1  
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 8 4 +0  
Dec24 240327 76.525 77.050 76.150 76.800 -0.125 26 163 +6  
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 8,722 1,896 +129  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240327 261.09 261.72 258.74 259.86 -2.32 29,059 17,395 -9,029 Hover/Click
May24 240327 260.46 261.36 258.09 260.25 -1.34 58,966 89,732 +219 Hover/Click
Jun24 240327 259.68 260.62 257.47 259.80 -0.94 26,846 51,573 +1,364 Hover/Click
Jul24 240327 259.05 260.23 257.09 259.57 -0.68 12,206 27,145 +1,881 Hover/Click
Aug24 240327 258.30 259.99 257.00 259.48 -0.51 4,532 21,564 -39 Hover/Click
Sep24 240327 258.58 260.05 257.12 259.61 -0.42 6,539 19,172 -34 Hover/Click
Oct24 240327 258.59 260.05 257.22 259.69 -0.31 3,687 12,153 +651 Hover/Click
Nov24 240327 258.06 259.54 257.48 259.19 -0.18 3,265 12,388 +756 Hover/Click
Dec24 240327 256.89 258.26 255.30 257.87 -0.02 7,998 25,113 +75 Hover/Click
Jan25 240327 255.71 257.19 254.19 256.80 +0.13 1,859 5,870 +137 Hover/Click
Feb25 240327 254.87 255.57 252.66 255.18 +0.19 1,363 1,823 -9 Hover/Click
Mar25 240327 252.75 253.41 250.63 253.02 +0.20 1,556 2,842 +183 Hover/Click
Apr25 240327 250.00 250.35 249.65 250.35 +0.26 611 2,411 +40 Hover/Click
May25 240327 248.00 248.75 247.89 248.75 +0.40 262 886 -66 Hover/Click
Total Volume and Open Interest 159,439 301,936 -3,684  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240327 271.00 271.00 267.08 268.47 -1.59 32,984 21,685 -12,269 Hover/Click
May24 240327 268.04 269.43 265.76 267.19 -1.34 72,027 123,572 +3,085 Hover/Click
Jun24 240327 265.50 266.17 262.97 264.33 -1.17 33,606 68,671 +3,292 Hover/Click
Jul24 240327 260.54 261.69 258.89 260.29 -0.84 16,685 46,514 +2,772 Hover/Click
Aug24 240327 254.82 256.20 253.65 255.00 -0.71 6,045 23,874 +136 Hover/Click
Sep24 240327 248.66 249.44 247.02 248.42 -0.72 6,950 28,814 +858 Hover/Click
Oct24 240327 227.00 228.34 226.10 227.66 -0.46 3,005 15,418 +239 Hover/Click
Nov24 240327 222.19 222.87 220.05 221.13 -0.25 1,165 13,416 -89 Hover/Click
Dec24 240327 217.81 217.81 214.91 216.54 +0.01 1,799 21,669 -125 Hover/Click
Jan25 240327 213.33 214.30 212.97 214.11 +0.20 186 7,530 +5 Hover/Click
Total Volume and Open Interest 174,578 384,453 -2,080  
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        
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        
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 240327 1.789 1.789 1.704 1.718 -0.070 147,531 398,869 +4,250 Hover/Click
Jun24 240327 2.012 2.014 1.943 1.953 -0.063 37,146 105,700 +1,196 Hover/Click
Jul24 240327 2.331 2.334 2.273 2.293 -0.046 37,232 156,967 +4,382 Hover/Click
Aug24 240327 2.429 2.429 2.369 2.392 -0.043 15,415 58,716 +1,962 Hover/Click
Sep24 240327 2.420 2.422 2.368 2.385 -0.049 20,245 131,878 +246 Hover/Click
Oct24 240327 2.510 2.510 2.463 2.479 -0.045 19,375 106,230 -742 Hover/Click
Nov24 240327 2.910 2.910 2.857 2.870 -0.049 3,426 52,810 -55 Hover/Click
Dec24 240327 3.414 3.415 3.358 3.374 -0.048 3,647 58,815 +561 Hover/Click
Jan25 240327 3.703 3.705 3.649 3.663 -0.048 6,156 78,311 -175 Hover/Click
Feb25 240327 3.529 3.530 3.478 3.494 -0.044 2,154 34,610 -333 Hover/Click
Mar25 240327 3.187 3.187 3.132 3.149 -0.040 3,292 75,903 +362 Hover/Click
Apr25 240327 2.996 2.996 2.944 2.960 -0.035 3,199 61,643 +862 Hover/Click
May25 240327 3.036 3.047 3.004 3.024 -0.022 917 22,974 +181 Hover/Click
Jun25 240327 3.220 3.220 3.182 3.201 -0.017 295 9,774 -28 Hover/Click
Jul25 240327 3.380 3.387 3.363 3.381 -0.012 317 17,867 -7 Hover/Click
Total Volume and Open Interest 387,029 1,533,900 -13,253  
Brent Crude Oil(ICE) Weekly Monthly
May24 240327 85.86 86.39 85.17 86.09 -0.16 175,000 169,162 -37,379 Hover/Click
Jun24 240327 85.27 85.70 84.58 85.41 -0.22 354,261 583,946 +28,418 Hover/Click
Jul24 240327 84.58 84.99 83.92 84.71 -0.20 136,539 308,226 +15,320 Hover/Click
Aug24 240327 83.90 84.29 83.24 84.02 -0.17 79,972 167,497 +2,969 Hover/Click
Sep24 240327 83.18 83.60 82.57 83.34 -0.15 47,216 146,540 +1,096 Hover/Click
Oct24 240327 82.50 82.92 81.91 82.66 -0.13 18,859 95,155 -1,421 Hover/Click
Nov24 240327 81.85 82.27 81.28 82.02 -0.12 11,949 66,712 +760 Hover/Click
Dec24 240327 81.27 81.66 80.69 81.41 -0.10 65,543 247,927 +4,043 Hover/Click
Jan25 240327 80.54 81.05 80.16 80.83 -0.08 5,437 48,831 -237 Hover/Click
Feb25 240327 80.00 80.51 79.67 80.29 -0.07 3,162 49,196 +487 Hover/Click
Mar25 240327 79.59 80.03 79.14 79.81 -0.07 3,965 38,476 +311 Hover/Click
Apr25 240327 79.07 79.53 78.73 79.37 -0.07 930 24,340 +253 Hover/Click
May25 240327 78.64 78.95 78.63 78.95 -0.07 1,060 24,904 +24 Hover/Click
Jun25 240327 78.41 78.78 77.95 78.57 -0.06 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 240327 811.50 815.75 802.75 813.50 -4.00 39,279 113,323 -1,318 Hover/Click
May24 240327 800.75 805.50 792.75 803.50 -3.00 79,390 171,994 +860 Hover/Click
Jun24 240327 793.50 798.50 786.50 797.00 -2.25 56,479 109,753 +5,971 Hover/Click
Jul24 240327 788.75 794.25 782.50 792.50 -2.00 17,714 59,829 +3,773 Hover/Click
Aug24 240327 786.00 791.75 780.25 790.25 -1.50 8,799 49,885 +194 Hover/Click
Sep24 240327 785.25 790.25 779.00 788.75 -1.25 14,282 63,905 +661 Hover/Click
Oct24 240327 783.50 789.50 778.25 787.75 -1.00 4,035 39,920 +667 Hover/Click
Nov24 240327 777.50 784.25 772.50 782.25 -0.75 2,089 25,752 +263 Hover/Click
Dec24 240327 770.00 776.25 764.75 774.25 -1.00 17,154 81,301 +1,839 Hover/Click
Total Volume and Open Interest 245,051 811,530 +14,506  
WTI Crude Oil(ICE) Weekly Monthly
May24 240327 81.33 81.73 80.56 81.35 -0.27 54,989 96,312 -3,849 Hover/Click
Jun24 240327 80.70 81.12 80.00 80.78 -0.26 76,550 99,139 +482 Hover/Click
Jul24 240327 80.10 80.44 79.50 80.19 -0.24 56,065 49,693 +2,420 Hover/Click
Aug24 240327 79.22 79.75 78.83 79.52 -0.21 40,850 26,538 +20 Hover/Click
Sep24 240327 78.52 78.94 78.31 78.82 -0.19 24,447 45,041 -525 Hover/Click
Oct24 240327 77.82 78.15 77.64 78.12 -0.16 5,998 14,262 +121 Hover/Click
Nov24 240327 77.15 77.44 77.00 77.44 -0.15 1,601 14,495 +61 Hover/Click
Dec24 240327 76.51 76.88 76.18 76.80 -0.12 7,291 89,852 +328 Hover/Click
Jan25 240327 76.20 76.20 76.20 76.20 -0.11 537 9,904 +199 Hover/Click
Feb25 240327 75.64 75.64 75.64 75.64 -0.10 125 4,053 +53 Hover/Click
Mar25 240327 75.13 75.13 75.13 75.13 -0.09 656 5,762 +161 Hover/Click
Apr25 240327 74.66 74.66 74.66 74.66 -0.07 5 3,277 +3 Hover/Click
May25 240327 74.24 74.24 74.24 74.24 -0.06 34 3,367 +0 Hover/Click
Jun25 240327 73.86 73.86 73.71 73.84 -0.06 1,113 20,066 -2 Hover/Click
Jul25 240327 73.41 73.41 73.41 73.41 -0.06 20 3,872 +20 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 273,146 574,780 +144  
US Dollar Index(ICE) Weekly Monthly
Jun24 240327 104.005 104.165 103.920 104.065 +0.075 15,037 31,104 +684 Hover/Click
Sep24 240327 103.770 103.775 103.695 103.695 +0.075 10 408 +2 Hover/Click
Dec24 240327 103.345 103.345 103.345 103.345 +0.075       Hover/Click
Total Volume and Open Interest 15,047 31,512 +686  
Australian Dollar(CME) Weekly Monthly
Jun24 240327 65.48 65.53 65.26 65.44 -0.05 70,748 219,713 +791 Hover/Click
Sep24 240327 65.51 65.60 65.44 65.58 -0.05 22 432 +2 Hover/Click
Dec24 240327 65.70 65.70 65.58 65.70 -0.05 0 422 +0 Hover/Click
Total Volume and Open Interest 71,116 221,552 +621  
British Pound(CME) Weekly Monthly
Jun24 240327 126.33 126.46 126.10 126.37 +0.05 105,368 198,369 -1,643 Hover/Click
Sep24 240327 126.38 126.49 126.22 126.44 +0.04 169 2,563 +92 Hover/Click
Dec24 240327 126.51 126.56 126.29 126.52 +0.05 3 1,062 -1 Hover/Click
Total Volume and Open Interest 106,088 204,452 -1,541  
Canadian Dollar(CME) Weekly Monthly
Jun24 240327 73.70 73.81 73.58 73.75 +0.01 63,672 188,884 +366 Hover/Click
Sep24 240327 73.78 73.90 73.68 73.85 +0.01 36 3,310 +8 Hover/Click
Dec24 240327 73.84 73.98 73.78 73.94 +0.01 30 1,138 +30 Hover/Click
Mar25 240327 74.04 74.06 73.88 74.04 +0.02 2 144 +2 Hover/Click
Total Volume and Open Interest 63,946 194,309 +423  
Japanese Yen(CME) Weekly Monthly
Jun24 240327 66.83 67.05 66.63 66.90 +0.07 115,521 299,375 +95 Hover/Click
Sep24 240327 67.72 67.93 67.52 67.78 +0.06 109 1,364 -18 Hover/Click
Dec24 240327 68.49 68.74 68.39 68.63 +0.06 33 421 +13 Hover/Click
Total Volume and Open Interest 116,271 305,367 +96  
Swiss Franc(CME) Weekly Monthly
Jun24 240327 111.64 111.67 111.20 111.40 -0.30 18,430 79,442 -942 Hover/Click
Sep24 240327 112.70 112.70 112.34 112.51 -0.31 1 394 +0 Hover/Click
Dec24 240327 113.80 113.80 113.47 113.64 -0.29 0 89 +0 Hover/Click
Total Volume and Open Interest 18,431 80,006 -942  
EuroFX(CME) Weekly Monthly
Jun24 240327 108.68 108.74 108.46 108.57 -0.13 155,869 649,679 -872 Hover/Click
Sep24 240327 109.11 109.16 108.89 109.00 -0.13 769 2,532 +2 Hover/Click
Dec24 240327 109.46 109.62 109.40 109.46 -0.13 5 2,256 +4 Hover/Click
Total Volume and Open Interest 158,131 657,867 -915  
Mexican Peso(CME) Weekly Monthly
Jun24 240327 593.25 598.13 592.38 596.75 +3.75 43,397 304,910 +1,286 Hover/Click
Sep24 240327 586.88 589.38 584.50 588.38 +3.63       Hover/Click
Total Volume and Open Interest 43,410 305,074 +1,286  
Brazilian Real(CME) Weekly Monthly
Apr24 240327 201.50 201.50 200.20 200.90 +0.20 19,730 41,062 -8,097  
May24 240327 200.10 200.95 199.65 200.30 +0.20 14,201 26,095 +11,750  
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 33,931 67,157 +3,653  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240327 119~200 120~120 119~160 120~060 +0~180 252,136 1,496,600 -4,889 Hover/Click
Sep24 240327 119~250 120~120 119~190 120~060 +0~170 103 257 +94 Hover/Click
Dec24 240327 120~060 120~060 120~060 120~060 +0~170 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 240327 110~210 110~315 110~180 110~280 +0~075 1,123,679 4,302,745 -2,858 Hover/Click
Sep24 240327 110~305 111~105 110~290 111~090 +0~090 61 557 +17 Hover/Click
Dec24 240327 111~235 111~235 111~235 111~235 +0~090       Hover/Click
Total Volume and Open Interest 1,123,740 4,303,302 -2,841  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240327 107~014 107~014 107~014 107~014 +0~046 29 70 -29 Hover/Click
Jun24 240327 106~316 107~064 106~300 107~042 +0~046 876,597 5,912,240 +9,733 Hover/Click
Sep24 240327 107~192 107~192 107~192 107~192 +0~046       Hover/Click
Total Volume and Open Interest 876,626 5,912,310 +9,704  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240327 102~112 102~147 102~066 102~072 +0~007 11 36 -2 Hover/Click
Jun24 240327 102~095 102~120 102~087 102~110 +0~015 506,592 3,736,676 +30,181 Hover/Click
Sep24 240327 102~235 102~235 102~235 102~235 +0~015 0 11 +0 Hover/Click
Total Volume and Open Interest 506,603 3,736,723 +30,179  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240327 95.055 95.055 95.045 95.050 +0.005 55,222 272,097 -444  
Sep24 240327 95.335 95.335 95.310 95.330 +0.010 41,265 219,619 +4,273  
Dec24 240327 95.620 95.625 95.580 95.620 +0.015 71,951 290,666 -4,516  
Mar25 240327 95.870 95.875 95.820 95.865 +0.015 57,534 191,544 +1,771  
Jun25 240327 96.055 96.070 96.010 96.060 +0.020 48,388 163,145 +192  
Sep25 240327 96.190 96.220 96.150 96.205 +0.025 36,511 116,901 -110  
Dec25 240327 96.295 96.330 96.255 96.315 +0.035 38,433 153,624 -1,991  
Mar26 240327 96.370 96.405 96.335 96.390 +0.040 16,824 108,691 -63  
Jun26 240327 96.415 96.460 96.390 96.445 +0.045 11,668 72,914 -1,161  
Sep26 240327 96.460 96.500 96.430 96.485 +0.045 12,814 53,315 +607  
Dec26 240327 96.500 96.530 96.460 96.515 +0.045 12,295 60,326 +1,547  
Mar27 240327 96.520 96.555 96.495 96.540 +0.045 6,474 39,009 +701  
Jun27 240327 96.545 96.580 96.515 96.560 +0.040 4,268 31,943 +565  
Sep27 240327 96.560 96.590 96.525 96.570 +0.035 3,835 26,113 -105  
Dec27 240327 96.565 96.595 96.530 96.575 +0.035 5,379 16,428 -547  
Mar28 240327 96.565 96.590 96.530 96.570 +0.035 2,721 10,517 +207  
Jun28 240327 96.560 96.580 96.530 96.565 +0.035 1,353 6,340 +29  
Sep28 240327 96.555 96.575 96.520 96.555 +0.035 951 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 1,422 6,988 -1,434  
Jun24 240327 127~22 128~26 127~14 128~17 +0~29 223,667 1,584,407 -2,816  
Sep24 240327 129~23 129~23 129~23 129~23 +0~29 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 12 2,859 -2  
Jun24 240327 114~090 114~240 114~060 114~190 +0~100 292,350 2,035,433 +4,744  
Sep24 240327 114~300 114~300 114~300 114~300 +0~100        
Total Volume and Open Interest 292,350 2,035,433 +4,744  
30 Day Federal Funds(CBOT)
Mar24 240327 94.670 94.673 94.668 94.668 -0.002 8,239 236,932 -5,811  
Apr24 240327 94.673 94.675 94.670 94.670 -0.005 19,728 490,438 -4,124  
May24 240327 94.710 94.710 94.705 94.705 -0.005 32,895 510,997 -4,712  
Jun24 240327 94.805 94.810 94.800 94.800 -0.005 16,821 91,837 +875  
Jul24 240327 94.870 94.875 94.865 94.865 -0.005 24,145 269,509 +4,617  
Aug24 240327 94.975 94.980 94.970 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 240327 145.57 145.76 145.45 145.72 +0.20 611 12,806 -69 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 611 12,806 -69  
Euro-Buxl(EUREX)
Jun24 240327 134.44 135.88 134.30 135.62 +1.46 75,455 219,725 -8,109  
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 75,455 219,726 -8,109  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240327 132.88 133.48 132.81 133.37 +0.62 741,246 1,293,036 -134,994 Hover/Click
Sep24 240327 133.74 134.20 133.74 134.11 +0.61 279 272 +206 Hover/Click
Dec24 240327 133.71 133.71 133.71 133.71 +0.72       Hover/Click
Total Volume and Open Interest 741,525 1,293,308 -134,788  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240327 118.01 118.31 117.99 118.25 +0.30 560,076 1,267,701 -23,498 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 560,076 1,267,703 -23,498  
Euro-Schatz(EUREX)
Jun24 240327 105.66 105.75 105.66 105.73 +0.08 462,763 2,267,347 -16,834  
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 462,763 2,267,347 -16,834  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 1,923 2,806 -40  
Jun24 240327 96.355 96.360 96.350 96.360 +0.010 454 2,424 +163  
Sep24 240327 96.685 96.700 96.675 96.700 +0.020 597 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 0 24 +0 Hover/Click
Jun24 240327 99~21 99~30 99~13 99~24 +0~09 249,878 623,378 +4,262 Hover/Click
Total Volume and Open Interest 250,233 623,713 +4,254  
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 240327 96.355 96.360 96.350 96.355 +0.005 126,894 704,208 +2,665  
Sep24 240327 96.690 96.700 96.675 96.695 +0.015 116,628 426,299 -1,165  
Dec24 240327 96.965 97.000 96.960 96.995 +0.035 124,952 470,976 +3,884  
Total Volume and Open Interest 933,157 4,047,656 +23,311  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240327 95.73 95.74 95.72 95.73 -0.01 24,722 299,722 -3,154  
Sep24 240327 95.87 95.88 95.85 95.87 -0.01 21,926 241,059 -741  
Dec24 240327 96.01 96.02 95.99 96.01 -0.01 12,561 219,371 -505  
Mar25 240327 96.15 96.16 96.12 96.15 -0.01 12,147 128,397 +580  
Jun25 240327 96.25 96.27 96.22 96.26 unch 10,924 103,899 -574  
Sep25 240327 96.33 96.34 96.30 96.34 unch 7,435 96,382 -179  
Dec25 240327 96.39 96.41 96.36 96.41 +0.01 9,767 84,048 +756  
Mar26 240327 96.41 96.43 96.38 96.43 +0.01 6,485 32,890 +1,879  
Jun26 240327 96.40 96.43 96.40 96.43 +0.01 190 4,212 +100  
Sep26 240327 96.38 96.41 96.38 96.41 +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 240327 95.96 95.99 95.93 95.99 +0.03 147,052 1,050,116 +3,053  
Sep24 240327 95.99 95.99 95.99 95.99 +0.03        
Total Volume and Open Interest 147,052 1,050,116 +3,053  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240327 96.39 96.43 96.36 96.42 +0.02 164,691 783,413 -16,486  
Sep24 240327 96.42 96.42 96.42 96.42 +0.02        
Total Volume and Open Interest 164,691 783,413 -16,486  
Gold(CMX) Weekly Monthly
Apr24 240327 2179.4 2196.3 2172.1 2190.6 +13.4 211,610 80,735 -45,900 Hover/Click
Jun24 240327 2200.5 2218.3 2193.7 2212.7 +13.5 124,954 368,191 +32,109 Hover/Click
Aug24 240327 2218.6 2237.9 2213.7 2232.4 +13.5 3,679 35,965 +341 Hover/Click
Oct24 240327 2234.0 2255.8 2234.0 2252.0 +13.7 278 8,209 +70 Hover/Click
Dec24 240327 2258.5 2276.5 2252.5 2271.3 +13.9 1,354 15,638 +400 Hover/Click
Feb25 240327 2277.3 2295.5 2272.7 2290.4 +14.0 38 1,812 +10 Hover/Click
Apr25 240327 2293.8 2306.8 2293.8 2306.8 +13.7 4 743 +2 Hover/Click
Jun25 240327 2324.1 2324.1 2324.1 2324.1 +13.6 2 848 +2 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 0 1,538 +0 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 20 65 -25 Hover/Click
May24 240327 2459.5 2479.0 2444.5 2475.2 +12.9 39,549 120,171 +134 Hover/Click
Jul24 240327 2485.5 2502.5 2469.5 2499.5 +12.9 2,860 21,131 +995 Hover/Click
Sep24 240327 2500.0 2523.5 2495.5 2523.2 +13.1 337 10,732 +66 Hover/Click
Dec24 240327 2534.5 2557.5 2530.0 2554.5 +13.2 237 6,839 +82 Hover/Click
Mar25 240327 2584.2 2584.2 2584.2 2584.2 +13.1 4 407 +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 43,402 160,251 +1,213  
Platinum(NYMEX) Weekly Monthly
Apr24 240327 903.8 907.8 888.8 895.9 -13.4 29,158 9,429 -8,668 Hover/Click
Jul24 240327 917.3 919.8 900.2 909.7 -11.0 24,798 66,567 +6,908 Hover/Click
Oct24 240327 927.3 928.8 910.4 919.7 -10.7 1,214 5,658 +394 Hover/Click
Jan25 240327 952.0 952.0 920.0 929.1 -9.7 117 1,103 -1 Hover/Click
Total Volume and Open Interest 55,475 83,278 -1,258  
Palladium(NYMEX) Weekly Monthly
Jun24 240327 1000.50 1003.00 973.00 991.00 -12.10 2,537 18,984 +0 Hover/Click
Sep24 240327 1005.00 1005.50 984.00 999.10 -12.00 20 151 +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 2,560 19,161 +4  
Copper(CMX) Weekly Monthly
Mar24 240326 398.00 399.85 398.00 399.60 -1.10 1,056 789 -378 Hover/Click
May24 240327 400.50 401.65 396.75 400.00 -0.85 81,449 159,171 +1,261 Hover/Click
Jul24 240327 403.45 404.70 399.90 403.15 -0.75 15,253 67,133 +1,357 Hover/Click
Sep24 240327 405.75 406.90 402.35 405.50 -0.65 4,761 29,239 +460 Hover/Click
Dec24 240327 407.10 409.00 404.70 407.90 -0.50 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 240327 39754 40181 39742 40144 +464 96,100 94,584 -2,054 Hover/Click
Sep24 240327 40206 40549 40206 40523 +465 27 185 +5 Hover/Click
Dec24 240327 40476 40510 40476 40476 +433 1 4 -1 Hover/Click
Mar25 240327 40679 40679 40679 40679 +491 0 1 +0 Hover/Click
Total Volume and Open Interest 96,128 94,774 -2,050  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240327 5273.25 5313.75 5270.75 5308.25 +43.00 920,608 2,068,483 +8,395 Hover/Click
Sep24 240327 5333.00 5371.00 5328.25 5366.00 +43.50 618 14,935 +53 Hover/Click
Dec24 240327 5402.00 5423.50 5383.50 5419.50 +42.75 19 3,413 +1 Hover/Click
Mar25 240327 5472.50 5472.50 5472.50 5472.50 +44.25 0 251 +0 Hover/Click
Total Volume and Open Interest 921,245 2,087,859 +8,449  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240327 18477.50 18571.75 18378.50 18503.75 +54.75 456,250 253,765 +1,947 Hover/Click
Sep24 240327 18697.50 18796.00 18605.75 18729.50 +55.25 267 1,377 -17 Hover/Click
Dec24 240327 18880.00 18994.25 18820.00 18938.00 +55.00 0 151 +0 Hover/Click
Total Volume and Open Interest 456,517 255,296 +1,930  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240327 3020.50 3070.80 3020.10 3066.60 +50.50 7,444 37,795 -468 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 7,444 37,795 -468  
Volatility Index(CBOE)
Mar24 240320 13.90 14.17 13.80 14.17 +0.23 65,267 50,322 -8,139  
Apr24 240327 14.35 14.45 14.05 14.07 -0.28 58,082 174,616 -1,339  
May24 240327 15.35 15.50 15.15 15.20 -0.20 33,380 82,271 +1,540  
Jun24 240327 16.10 16.25 15.95 16.00 -0.10 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 240327 1350.10 1350.10 1350.10 1350.10 +31.10 1 527 +1  
Total Volume and Open Interest 1 527 +1  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240327 2095.80 2142.40 2095.80 2138.40 +45.80 104,367 477,630 -60 Hover/Click
Sep24 240327 2120.00 2163.50 2120.00 2159.80 +45.60 121 128 +6 Hover/Click
Dec24 240327 2175.40 2175.40 2175.40 2175.40 +44.00       Hover/Click
Total Volume and Open Interest 104,488 477,758 -54  
Nikkei 225(CME)
Jun24 240327 40315 40805 40275 40510 +190 4,839 17,839 +155  
Sep24 240327 40680 40800 40365 40540 +130 0 60 +0  
Total Volume and Open Interest 4,839 17,899 +155  
Nikkei 225(SGX) Weekly Monthly
Jun24 240327 40220 40765 40190 40440 +245 28,465 106,549 +964  
Sep24 240327 40440 40480 40395 40395 +245 1 156 +1  
Dec24 240327 40180 40180 40180 40180 +245 0 4,684 +0  
Total Volume and Open Interest 28,468 115,488 +965  
Nikkei 225 Mini(JPX)
Jun24 240327 40260 40765 40190 40430 +240 630,470 244,265 +5,617  
Sep24 240327 40235 40730 40155 40390 +230 7,767 5,359 +1  
Dec24 240327 40000 40500 39950 40180 +250 888 3,360 +119  
Total Volume and Open Interest 677,150 388,276 +21,089  
Nikkei 225(JPX)
Jun24 240327 40260 40770 40190 40430 +240 42,869 208,136 +701  
Sep24 240327 40170 40710 40170 40390 +230 125 3,167 +359  
Dec24 240327 40100 40390 40010 40180 +250 11 39,616 -4  
Total Volume and Open Interest 43,008 271,198 +1,069  
Nikkei 225(CME) Yen
Jun24 240327 40270 40765 40235 40465 +195 20,198 47,719 +145  
Sep24 240327 40640 40720 40230 40440 +195 0 5 +1  
Dec24 240327 40720 40720 40720 40720 +255        
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 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 46,547 180,353 -2,142  
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 5 2,379 -1  
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 46,552 182,753 -2,143  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240327 16665 16685 16405 16494 -171 189,865 69,911 -51,636  
Apr24 240327 16699 16713 16373 16407 -282 97,978 88,815 +41,893  
May24 240327 16592 16603 16357 16357 -313 1 3,488 +1  
Total Volume and Open Interest 289,321 175,363 -8,909  
DAX(EUREX) Weekly Monthly
Jun24 240327 18657.0 18812.0 18651.0 18744.0 +68.0 36,680 69,379 -322  
Sep24 240327 18823.0 18927.0 18823.0 18926.0 +67.0 10 13 -3  
Dec24 240327 19091.0 19091.0 19091.0 19091.0 +66.0 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 30,694 11,330 -2,740  
Jun24 240327 18657.0 18803.0 18651.0 18744.0 +68.0 26,829 9,996 -180  
Sep24 240327 18931.0 18977.0 18926.0 18926.0 +67.0 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 1,111,802 1,150,199 -871,547  
Jun24 240327 5021 5059 5019 5039 +9 576,456 2,562,939 -27,967  
Sep24 240327 5066 5101 5066 5079 +9 34 5,897 +0  
Total Volume and Open Interest 576,490 2,594,403 -27,967  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240327 11602 11642 11578 11613 +19 25,096 166,009 +1,060  
Sep24 240327 11646 11646 11646 11646 +19 0 60 -1  
Dec24 240327 11678 11678 11678 11678 +23 0 1,201 +0  
Total Volume and Open Interest 25,096 167,278 +1,059  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240327 7951.50 7974.00 7913.50 7954.50 -6.50 76,277 532,393 -1,411  
Sep24 240327 7948.00 7999.00 7943.00 7982.00 -6.50 8 123 +0  
Dec24 240327 8025.00 8025.00 8025.00 8025.00 -6.50 0 165 +0  
Total Volume and Open Interest 76,285 532,681 -1,411  
SPI 200(SFE) Weekly Monthly
Jun24 240327 7837.0 7871.0 7810.0 7870.0 +32.0 37,499 281,756 +6,063  
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 37,645 282,209 +6,072  
FTSE MIB(ISE)
Jun24 240327 34175.00 34320.00 34105.00 34211.00 +51.00 9,877 111,707 +111,707  
Sep24 240327 34395.00 34395.00 34359.00 34359.00 +51.00 17 24 +24  
Dec24 240327 34279.00 34279.00 34279.00 34279.00 +51.00        
Total Volume and Open Interest 9,894 111,731 +111,731  
KOSPI 200(KFE)
Jun24 240327 375.30 377.35 373.55 376.30 +0.30 193,814 255,697 -3,474  
Sep24 240327 377.35 379.20 375.70 378.30 +0.25 252 10,922 -138  
Dec24 240327 379.25 379.25 379.25 379.25 unch 0 15,374 -1  
Total Volume and Open Interest 194,066 285,225 -3,113  
GSCI(CME) Weekly Monthly
Apr24 240327 573.00 574.75 572.30 573.90 -2.20 47 755 -41  
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 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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!