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 Thu March 28, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240328 1191.75 1199.50 1177.00 1191.50 -1.00 104,399 329,008 -4,125 Hover/Click
Jul24 240328 1205.50 1213.00 1191.00 1205.25 -1.25 61,058 215,782 +217 Hover/Click
Aug24 240328 1204.00 1210.50 1189.00 1203.75 -1.25 9,628 25,253 +249 Hover/Click
Sep24 240328 1183.75 1192.75 1169.25 1186.75 +1.50 5,816 18,552 +171 Hover/Click
Nov24 240328 1181.25 1192.25 1167.25 1186.25 +2.75 23,783 150,172 +1,115 Hover/Click
Jan25 240328 1189.25 1202.00 1177.50 1196.75 +3.75 3,401 17,387 +295 Hover/Click
Mar25 240328 1185.00 1199.50 1173.50 1194.50 +7.25 2,581 27,109 +587 Hover/Click
May25 240328 1186.75 1201.50 1175.00 1196.50 +8.25 496 9,812 +38 Hover/Click
Jul25 240328 1188.75 1206.00 1179.75 1200.75 +8.00 254 4,333 +13 Hover/Click
Aug25 240328 1193.25 1193.25 1193.25 1193.25 +9.25 5 46 +1 Hover/Click
Sep25 240328 1168.75 1170.25 1168.75 1170.25 +9.25 20 61 +4 Hover/Click
Nov25 240328 1149.25 1168.00 1142.00 1162.75 +10.25 448 4,472 +190 Hover/Click
Jan26 240328 1171.25 1171.25 1171.25 1171.25 +10.00 1 14 -1 Hover/Click
Mar26 240328 1170.50 1170.50 1170.50 1170.50 +9.75 0 23 +0 Hover/Click
Total Volume and Open Interest 211,891 802,291 -1,245  
Soybean Meal(CBOT) Weekly Monthly
May24 240328 338.80 339.30 332.80 337.70 -1.30 55,772 194,678 -2,192 Hover/Click
Jul24 240328 342.60 343.00 336.80 341.00 -1.60 28,560 138,532 -1,367 Hover/Click
Aug24 240328 343.20 343.90 337.40 341.80 -1.60 4,410 28,826 -29 Hover/Click
Sep24 240328 344.10 345.00 338.00 342.90 -1.20 2,420 21,404 -115 Hover/Click
Oct24 240328 344.00 345.00 337.50 343.00 -0.70 1,910 13,688 +20 Hover/Click
Dec24 240328 346.60 348.40 340.40 346.30 -0.30 7,603 57,264 +1,137 Hover/Click
Jan25 240328 347.40 349.30 341.60 347.40 unch 853 6,749 +126 Hover/Click
Mar25 240328 345.00 348.30 340.50 346.40 +0.80 485 4,987 +226 Hover/Click
May25 240328 343.20 348.50 340.90 346.70 +1.30 36 1,716 -3 Hover/Click
Jul25 240328 348.30 350.10 342.60 348.70 +1.70 125 1,543 -15 Hover/Click
Total Volume and Open Interest 102,554 470,897 -2,174  
Soybean Oil(CBOT) Weekly Monthly
May24 240328 47.70 48.20 47.25 47.95 +0.28 70,663 205,692 -4,234 Hover/Click
Jul24 240328 48.22 48.74 47.80 48.48 +0.26 38,133 165,348 +517 Hover/Click
Aug24 240328 48.27 48.75 47.84 48.54 +0.29 9,343 41,229 -243 Hover/Click
Sep24 240328 48.13 48.63 47.74 48.45 +0.32 4,701 24,716 -570 Hover/Click
Oct24 240328 47.92 48.41 47.53 48.27 +0.35 2,819 18,091 -270 Hover/Click
Dec24 240328 47.91 48.42 47.51 48.28 +0.37 12,861 95,438 +2,390 Hover/Click
Jan25 240328 47.96 48.49 47.59 48.36 +0.40 1,312 9,118 +306 Hover/Click
Mar25 240328 47.91 48.48 47.55 48.36 +0.45 682 7,890 +36 Hover/Click
May25 240328 48.06 48.55 47.61 48.44 +0.48 152 2,315 -22 Hover/Click
Jul25 240328 47.83 48.56 47.63 48.47 +0.51 215 1,816 +83 Hover/Click
Total Volume and Open Interest 141,296 575,079 -1,771  
Canola(WCE) Weekly Monthly
May24 240328 627.3 630.1 615.7 626.4 -0.8 23,599 141,218 -2,429 Hover/Click
Jul24 240328 637.3 640.0 625.4 636.1 -1.0 21,300 91,911 +673 Hover/Click
Nov24 240328 645.2 648.9 633.9 645.1 -0.2 7,286 54,717 +953 Hover/Click
Jan25 240328 652.3 655.2 641.6 652.2 -0.2 359 4,846 +97 Hover/Click
Mar25 240328 654.1 654.6 654.1 654.6 -0.1 400 443 -58 Hover/Click
May25 240328 652.8 652.8 652.8 652.8 -0.1 1 58 +0 Hover/Click
Total Volume and Open Interest 52,945 293,208 -764  
Corn(CBOT) Weekly Monthly
May24 240328 426.75 448.00 426.00 442.00 +15.25 165,189 599,541 -6,843 Hover/Click
Jul24 240328 439.25 460.00 438.50 454.50 +15.25 88,530 387,405 +2,431 Hover/Click
Sep24 240328 448.75 468.25 447.50 464.50 +16.00 25,834 208,088 -118 Hover/Click
Dec24 240328 462.25 481.00 460.75 477.75 +15.50 40,512 306,856 +2,449 Hover/Click
Mar25 240328 476.00 493.00 474.25 490.00 +14.00 3,669 48,194 +823 Hover/Click
May25 240328 482.00 498.50 480.50 495.75 +13.00 739 7,927 +165 Hover/Click
Jul25 240328 485.25 500.00 483.00 497.50 +12.00 330 10,077 +53 Hover/Click
Sep25 240328 476.00 490.25 474.75 488.25 +10.50 62 1,490 +46 Hover/Click
Dec25 240328 478.50 492.00 476.25 490.00 +10.50 924 19,700 +167 Hover/Click
Mar26 240328 486.50 500.25 485.50 498.75 +10.25 20 416 +19 Hover/Click
Total Volume and Open Interest 325,838 1,591,046 -789  
Wheat(CBOT) Weekly Monthly
May24 240328 546.50 568.50 544.50 560.25 +12.75 40,131 196,797 -1,048 Hover/Click
Jul24 240328 563.00 583.50 560.25 575.75 +13.00 25,680 115,982 +1,296 Hover/Click
Sep24 240328 581.75 599.00 578.00 591.50 +11.00 11,660 43,553 +623 Hover/Click
Dec24 240328 604.00 618.50 601.00 612.00 +8.75 7,053 44,468 +1,165 Hover/Click
Mar25 240328 623.50 634.50 620.25 628.25 +6.50 1,188 7,576 +76 Hover/Click
May25 240328 634.00 644.50 631.00 638.50 +5.50 399 2,082 +13 Hover/Click
Total Volume and Open Interest 86,225 412,411 +2,134  
Wheat(KCBT) Weekly Monthly
May24 240328 578.25 594.00 575.75 585.25 +7.00 23,530 114,033 -602 Hover/Click
Jul24 240328 573.75 587.50 570.75 579.75 +5.75 19,663 93,947 +2,276 Hover/Click
Sep24 240328 585.50 598.00 582.50 590.75 +5.50 7,923 33,885 -83 Hover/Click
Dec24 240328 604.75 615.50 600.50 609.00 +5.75 4,929 29,727 +534 Hover/Click
Mar25 240328 620.00 630.00 616.00 624.50 +5.50 387 2,382 -43 Hover/Click
May25 240328 636.25 638.00 625.25 633.25 +5.50 80 738 -5 Hover/Click
Jul25 240328 623.75 634.00 623.00 629.25 +4.25 48 360 -2 Hover/Click
Total Volume and Open Interest 56,560 275,114 +2,075  
Wheat(MGE) Weekly Monthly
May24 240328 650.50 660.00 643.25 645.00 -6.00 4,081 38,926 +139 Hover/Click
Jul24 240328 657.25 666.25 652.25 653.00 -4.25 2,810 15,376 +256 Hover/Click
Sep24 240328 664.25 674.25 660.25 661.00 -3.50 843 8,155 +107 Hover/Click
Dec24 240328 682.25 688.50 676.75 676.75 -2.75 187 4,392 +63 Hover/Click
Mar25 240328 693.25 700.00 689.25 689.25 -3.50 9 286 +7 Hover/Click
May25 240328 697.50 697.50 697.50 697.50 -3.25 0 48 +0 Hover/Click
Total Volume and Open Interest 7,930 67,195 +572  
Oats(CBOT) Weekly Monthly
May24 240328 356.00 360.75 354.75 357.00 +2.00 391 2,527 -16 Hover/Click
Jul24 240328 349.25 357.25 347.25 352.25 +3.75 43 482 +33 Hover/Click
Sep24 240328 350.75 350.75 350.75 350.75 +3.75 0 10 +0 Hover/Click
Dec24 240328 353.50 360.75 346.75 360.75 +3.75 0 199 +0 Hover/Click
Total Volume and Open Interest 434 3,222 +17  
Rough Rice(CBOT) Weekly Monthly
May24 240328 16.61 16.72 16.33 16.36 -0.22 1,176 6,714 -203 Hover/Click
Jul24 240328 16.90 16.99 16.67 16.69 -0.19 83 898 +66 Hover/Click
Sep24 240328 14.55 14.57 14.51 14.55 +0.01 50 2,189 +30 Hover/Click
Nov24 240328 14.65 14.65 14.53 14.61 -0.06 0 58 +0 Hover/Click
Total Volume and Open Interest 1,309 9,892 -107  
Live Cattle(CME) Weekly Monthly
Apr24 240328 183.500 185.300 182.900 185.000 +1.400 12,919 39,067 -2,235 Hover/Click
Jun24 240328 178.450 180.550 177.750 180.250 +1.565 25,907 124,364 -258 Hover/Click
Aug24 240328 176.600 178.500 175.750 178.200 +1.515 10,391 60,114 -125 Hover/Click
Oct24 240328 180.000 181.650 179.000 181.380 +1.550 6,308 37,726 +680 Hover/Click
Dec24 240328 183.830 185.985 183.350 185.685 +1.500 3,586 25,442 +487 Hover/Click
Feb25 240328 187.550 189.250 186.750 188.985 +1.450 1,393 9,419 +273 Hover/Click
Total Volume and Open Interest 60,947 305,697 -1,157  
Feeder Cattle(CME) Weekly Monthly
Mar24 240328 247.600 247.785 247.200 247.750 -0.300 710 2,152 -284 Hover/Click
Apr24 240328 246.685 247.600 245.400 247.130 +0.250 2,928 7,019 -257 Hover/Click
May24 240328 248.285 249.300 246.800 248.700 +0.415 6,537 21,166 -246 Hover/Click
Aug24 240328 257.950 259.480 256.630 258.835 +0.935 3,020 12,104 -60 Hover/Click
Sep24 240328 259.730 261.130 258.480 260.730 +1.000 1,361 4,228 +143 Hover/Click
Oct24 240328 260.230 262.025 259.585 261.775 +1.125 805 3,752 +12 Hover/Click
Nov24 240328 259.500 261.950 259.500 261.600 +1.165 243 2,451 +24 Hover/Click
Total Volume and Open Interest 15,655 54,369 -653  
Lean Hogs(CME) Weekly Monthly
Apr24 240328 85.950 87.100 85.750 86.630 +0.530 6,754 26,178 -319 Hover/Click
May24 240328 91.950 93.250 91.650 92.500 +0.100 274 6,041 -43  
Jun24 240328 101.450 102.850 100.680 101.450 -0.150 14,086 92,550 +1,018 Hover/Click
Jul24 240328 103.850 105.050 103.150 104.000 +0.020 3,681 34,646 +304 Hover/Click
Aug24 240328 103.100 103.780 102.450 103.200 -0.030 4,368 36,370 +628 Hover/Click
Oct24 240328 87.500 87.930 87.050 87.800 +0.200 4,150 42,073 +1,096 Hover/Click
Dec24 240328 78.350 78.680 77.950 78.630 +0.280 2,952 27,039 +956 Hover/Click
Feb25 240328 80.980 81.250 80.600 81.230 +0.250 1,031 5,436 +256 Hover/Click
Total Volume and Open Interest 37,648 273,171 +4,140  
Class III Milk(CME) Weekly Monthly
Mar24 240328 16.34 16.36 16.34 16.34 -0.07 124 4,076 +3 Hover/Click
Apr24 240328 15.59 15.68 15.46 15.56 -0.08 1,462 5,872 -235 Hover/Click
May24 240328 16.02 16.12 15.80 15.96 -0.09 1,024 5,646 +489 Hover/Click
Jun24 240328 16.60 16.82 16.56 16.64 -0.13 451 2,962 +191 Hover/Click
Jul24 240328 17.50 17.50 17.35 17.39 -0.13 199 1,471 -29 Hover/Click
Aug24 240328 18.11 18.12 18.01 18.04 -0.13 24 1,311 +2 Hover/Click
Sep24 240328 18.45 18.50 18.40 18.40 -0.15 21 1,235 +16 Hover/Click
Oct24 240328 18.55 18.60 18.50 18.50 -0.11 16 1,092 +8 Hover/Click
Nov24 240328 18.51 18.51 18.41 18.41 -0.11 4 1,027 +3 Hover/Click
Dec24 240328 18.15 18.16 18.15 18.15 -0.05 4 986 +4 Hover/Click
Jan25 240328 18.10 18.10 18.10 18.10 -0.05 0 341 +0 Hover/Click
Feb25 240328 18.00 18.00 18.00 18.00 -0.02 0 267 +0 Hover/Click
Mar25 240328 18.08 18.08 18.08 18.08 -0.02 0 273 +0 Hover/Click
Total Volume and Open Interest 3,329 26,895 +452  
Cocoa(ICE) Weekly Monthly
May24 240328 9906 10014 9671 9766 -77 23,291 59,360 -3,602 Hover/Click
Jul24 240328 9369 9518 9211 9306 -12 11,621 47,546 -2,112 Hover/Click
Sep24 240328 8654 8820 8499 8598 -6 5,420 28,047 -3,173 Hover/Click
Dec24 240328 7570 7726 7445 7533 -3 3,550 32,685 +39 Hover/Click
Mar25 240328 6641 6759 6593 6714 +154 2,029 15,470 +142 Hover/Click
May25 240328 6186 6325 6138 6282 +187 1,219 5,359 +607 Hover/Click
Jul25 240328 5901 6043 5855 6007 +206 393 4,330 +40 Hover/Click
Total Volume and Open Interest 47,678 193,280 -8,029  
Coffee "C"(ICE) Weekly Monthly
May24 240328 191.05 191.20 187.55 188.85 -1.80 32,255 90,665 -416 Hover/Click
Jul24 240328 189.85 190.20 186.90 188.05 -1.85 24,828 75,811 +3,045 Hover/Click
Sep24 240328 189.45 189.60 186.40 187.60 -1.85 8,948 33,672 +174 Hover/Click
Dec24 240328 189.05 189.10 185.95 187.05 -2.00 6,233 23,851 +600 Hover/Click
Mar25 240328 189.55 189.60 186.65 187.50 -2.10 2,392 9,650 +270 Hover/Click
May25 240328 189.60 189.60 187.50 188.20 -2.30 1,347 3,905 +663 Hover/Click
Total Volume and Open Interest 76,447 240,465 +4,471  
Orange Juice(ICE) Weekly Monthly
May24 240328 369.95 369.95 360.30 363.25 -7.05 731 5,609 -29 Hover/Click
Jul24 240328 361.40 362.10 355.00 359.35 -4.75 200 1,604 +60 Hover/Click
Sep24 240328 352.50 355.80 352.00 355.65 -4.10 47 664 +12 Hover/Click
Nov24 240328 351.75 351.75 351.75 351.75 -4.00 0 100 +0 Hover/Click
Jan25 240328 348.50 348.50 348.50 348.50 -3.60 0 45 +0 Hover/Click
Mar25 240328 343.90 343.90 343.90 343.90 -3.60 0 1 +0 Hover/Click
Total Volume and Open Interest 978 8,024 +43  
Sugar #11(ICE) Weekly Monthly
May24 240328 22.19 22.59 22.06 22.52 +0.33 48,563 263,792 -3,406 Hover/Click
Jul24 240328 21.86 22.19 21.76 22.15 +0.28 21,479 203,838 +1,162 Hover/Click
Oct24 240328 21.83 22.09 21.73 22.05 +0.22 13,555 152,764 +1,363 Hover/Click
Mar25 240328 21.93 22.17 21.86 22.11 +0.16 8,566 94,348 -568 Hover/Click
May25 240328 21.03 21.23 21.01 21.14 +0.06 3,720 46,357 -660 Hover/Click
Jul25 240328 20.43 20.63 20.41 20.53 +0.05 2,036 27,630 -164 Hover/Click
Oct25 240328 20.29 20.42 20.20 20.32 +0.06 1,848 25,747 -56 Hover/Click
Mar26 240328 20.32 20.45 20.21 20.30 +0.05 1,284 11,815 +387 Hover/Click
May26 240328 19.65 19.81 19.52 19.59 unch 442 4,054 +55 Hover/Click
Total Volume and Open Interest 101,828 837,492 -1,739  
London Cocoa(LCE) Weekly Monthly
May24 240328 8266 8400 8174 8276 +68 10,331 48,638 -1,336 Hover/Click
Jul24 240328 7750 7856 7649 7725 +62 10,375 46,797 +1,604 Hover/Click
Sep24 240328 7115 7240 7036 7097 +11 4,758 45,851 -446 Hover/Click
Dec24 240328 6264 6343 6119 6140 -77 5,724 46,319 +313 Hover/Click
Mar25 240328 5450 5525 5433 5485 +67 6,118 46,393 -77 Hover/Click
May25 240328 5073 5141 5066 5106 +72 3,301 10,579 +752 Hover/Click
Jul25 240328 4760 4819 4727 4774 +81 1,627 7,072 +1,030 Hover/Click
Total Volume and Open Interest 42,709 257,234 +2,057  
London Sugar(LCE) Weekly Monthly
May24 240328 646.90 659.20 646.50 652.50 +6.90 10,320 30,257 -2,929 Hover/Click
Aug24 240328 625.30 633.20 623.00 630.90 +6.30 6,489 22,282 +936 Hover/Click
Oct24 240328 610.80 616.80 608.20 615.60 +5.70 1,833 11,034 -53 Hover/Click
Dec24 240328 599.60 603.90 596.40 602.50 +4.60 754 6,802 -65 Hover/Click
Mar25 240328 589.80 594.60 587.90 593.10 +4.00 356 7,596 -33 Hover/Click
Total Volume and Open Interest 19,963 81,579 -2,047  
Cotton(ICE) Weekly Monthly
May24 240328 90.98 91.97 90.51 91.38 +0.61 21,775 110,015 -2,955 Hover/Click
Jul24 240328 91.56 92.48 91.14 91.97 +0.53 11,289 77,075 +220 Hover/Click
Oct24 240328 86.50 87.28 86.30 87.28 +0.85 58 267 +16 Hover/Click
Dec24 240328 83.30 84.06 82.96 83.99 +0.65 5,919 80,558 +748 Hover/Click
Mar25 240328 84.14 84.79 83.72 84.76 +0.59 416 6,950 -42 Hover/Click
May25 240328 84.64 85.16 84.31 85.16 +0.63 61 1,495 +1 Hover/Click
Total Volume and Open Interest 39,732 278,577 -1,988  
Crude Oil(NYM) Weekly Monthly
May24 240328 81.71 83.21 81.52 83.17 +1.82 249,964 352,238 -4,201 Hover/Click
Jun24 240328 81.11 82.46 80.91 82.42 +1.64 109,066 248,273 +649 Hover/Click
Jul24 240328 80.51 81.71 80.30 81.67 +1.48 48,815 167,003 +2,438 Hover/Click
Aug24 240328 79.83 80.92 79.61 80.89 +1.37 22,130 72,767 +753 Hover/Click
Sep24 240328 79.11 80.12 78.90 80.09 +1.27 28,027 107,867 +1,621 Hover/Click
Oct24 240328 78.40 79.32 78.21 79.29 +1.17 12,519 63,360 -2,093 Hover/Click
Nov24 240328 77.69 78.58 77.53 78.54 +1.10 6,516 42,191 +329 Hover/Click
Dec24 240328 76.98 77.87 76.86 77.84 +1.04 38,034 184,963 -3,713 Hover/Click
Jan25 240328 76.41 77.21 76.36 77.19 +0.99 5,560 39,632 -2,110 Hover/Click
Feb25 240328 75.78 76.60 75.78 76.57 +0.93 3,911 31,391 +505 Hover/Click
Mar25 240328 75.46 76.06 75.26 76.03 +0.90 4,243 36,005 -132 Hover/Click
Apr25 240328 74.91 75.53 74.91 75.53 +0.87 1,662 23,030 +123 Hover/Click
May25 240328 74.45 75.08 74.41 75.08 +0.85 320 16,966 +60 Hover/Click
Jun25 240328 74.14 74.68 73.88 74.66 +0.82 9,344 95,731 +936 Hover/Click
Jul25 240328 74.21 74.21 74.21 74.21 +0.80 153 18,261 -11 Hover/Click
Aug25 240328 73.77 73.77 73.77 73.77 +0.79 271 13,244 +92 Hover/Click
Total Volume and Open Interest 554,365 1,770,367 -5,198  
e-miNY Crude Oil(NYM)
May24 240328 81.725 83.225 81.525 83.175 +1.825 7,558 1,256 +45  
Jun24 240328 81.125 82.450 80.925 82.425 +1.650 467 242 +7  
Jul24 240328 80.525 81.675 80.325 81.675 +1.475 10 65 -1  
Aug24 240328 79.875 80.900 79.650 80.900 +1.375 2 62 +0  
Sep24 240328 79.525 80.100 79.525 80.100 +1.275 1 76 +1  
Oct24 240328 78.950 79.300 78.950 79.300 +1.175 0 10 +0  
Nov24 240328 77.800 78.550 77.650 78.550 +1.100 4 4 +0  
Dec24 240328 77.075 77.850 76.900 77.850 +1.050 10 163 +1  
Jan25 240328 77.200 77.200 77.200 77.200 +1.000 0 3 +0  
Feb25 240328 76.575 76.575 76.575 76.575 +0.925        
Total Volume and Open Interest 8,052 1,919 +53  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240328 259.63 262.25 257.91 261.56 +1.70 20,972 2,163 -8,272 Hover/Click
May24 240328 260.47 263.07 258.47 262.27 +2.02 63,548 92,618 -3,054 Hover/Click
Jun24 240328 259.93 262.66 258.38 261.97 +2.17 35,617 54,756 -564 Hover/Click
Jul24 240328 259.20 262.44 258.35 261.85 +2.28 19,113 30,147 +502 Hover/Click
Aug24 240328 259.40 262.33 258.46 261.79 +2.31 7,528 22,209 +340 Hover/Click
Sep24 240328 259.82 262.36 258.71 261.89 +2.28 8,044 21,671 +1,011 Hover/Click
Oct24 240328 259.83 262.30 258.87 261.89 +2.20 3,053 12,984 +210 Hover/Click
Nov24 240328 258.60 261.73 258.35 261.37 +2.18 2,251 14,148 +200 Hover/Click
Dec24 240328 258.12 260.46 257.11 260.09 +2.22 10,070 27,762 +1,340 Hover/Click
Jan25 240328 256.69 259.34 256.15 259.00 +2.20 1,822 6,297 +174 Hover/Click
Feb25 240328 256.81 257.66 254.56 257.36 +2.18 1,047 2,481 +358 Hover/Click
Mar25 240328 254.45 255.48 252.41 255.20 +2.18 1,040 2,980 -26 Hover/Click
Apr25 240328 251.75 253.72 251.50 252.57 +2.22 889 3,727 +371 Hover/Click
May25 240328 250.01 252.10 249.95 250.97 +2.22 341 990 +128 Hover/Click
Total Volume and Open Interest 176,291 307,659 -6,762  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240328 269.29 277.49 269.29 276.11 +7.64 29,259 3,838 -11,334 Hover/Click
May24 240328 267.89 272.63 266.78 272.06 +4.87 86,077 134,822 +9,656 Hover/Click
Jun24 240328 264.83 269.17 263.98 268.85 +4.52 46,607 70,120 +1,452 Hover/Click
Jul24 240328 261.41 264.84 259.97 264.59 +4.30 24,571 55,525 +4,991 Hover/Click
Aug24 240328 255.50 259.20 254.72 259.04 +4.04 9,991 24,605 -177 Hover/Click
Sep24 240328 249.13 252.33 248.13 252.22 +3.80 7,389 30,817 +547 Hover/Click
Oct24 240328 227.85 231.35 227.53 231.27 +3.61 3,010 15,909 +234 Hover/Click
Nov24 240328 221.70 224.49 221.68 224.42 +3.29 1,054 13,749 +216 Hover/Click
Dec24 240328 217.05 219.63 216.14 219.57 +3.03 2,200 21,423 +22 Hover/Click
Jan25 240328 215.38 217.00 215.07 217.00 +2.89 273 7,514 -19 Hover/Click
Total Volume and Open Interest 210,642 391,641 +5,627  
e-miNY RBOB Gasoline(NYM)
Apr24 240327 268.47 268.47 268.47 268.47 -1.59        
May24 240328 272.06 272.06 272.06 272.06 +4.87 0 1 +0  
Jun24 240328 268.85 268.85 268.85 268.85 +4.52        
Jul24 240328 264.59 264.59 264.59 264.59 +4.30        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240328 1.717 1.786 1.686 1.763 +0.045 144,888 419,904 +13,803 Hover/Click
Jun24 240328 1.954 2.017 1.928 1.997 +0.044 47,247 110,187 +3,494 Hover/Click
Jul24 240328 2.300 2.355 2.282 2.340 +0.047 43,671 165,668 +6,921 Hover/Click
Aug24 240328 2.400 2.455 2.386 2.442 +0.050 21,691 59,799 +1,958 Hover/Click
Sep24 240328 2.400 2.448 2.381 2.437 +0.052 22,369 133,566 +1,477 Hover/Click
Oct24 240328 2.491 2.539 2.474 2.530 +0.051 23,316 105,823 -1,331 Hover/Click
Nov24 240328 2.880 2.939 2.866 2.930 +0.060 5,942 52,226 +100 Hover/Click
Dec24 240328 3.379 3.449 3.374 3.442 +0.068 6,139 59,376 +427 Hover/Click
Jan25 240328 3.685 3.737 3.662 3.727 +0.064 9,672 77,283 -745 Hover/Click
Feb25 240328 3.509 3.558 3.489 3.551 +0.057 2,466 34,213 -32 Hover/Click
Mar25 240328 3.160 3.206 3.141 3.200 +0.051 8,357 77,341 +265 Hover/Click
Apr25 240328 2.967 3.017 2.954 3.008 +0.048 8,976 64,874 +2,273 Hover/Click
May25 240328 3.027 3.077 3.022 3.070 +0.046 2,961 24,408 +726 Hover/Click
Jun25 240328 3.211 3.250 3.199 3.241 +0.040 853 9,790 -73 Hover/Click
Jul25 240328 3.378 3.424 3.378 3.417 +0.036 1,744 18,798 +634 Hover/Click
Aug25 240328 3.420 3.465 3.420 3.459 +0.037 610 8,137 +64 Hover/Click
Total Volume and Open Interest 356,899 1,574,893 +31,360  
Brent Crude Oil(ICE) Weekly Monthly
May24 240328 86.41 87.52 86.30 87.48 +1.39 96,507 91,101 -46,363 Hover/Click
Jun24 240328 85.69 87.07 85.50 87.00 +1.59 369,265 610,314 +5,172 Hover/Click
Jul24 240328 85.00 86.20 84.76 86.15 +1.44 167,464 327,460 +16,889 Hover/Click
Aug24 240328 84.29 85.40 84.06 85.35 +1.33 76,818 176,344 +5,154 Hover/Click
Sep24 240328 83.59 84.61 83.37 84.57 +1.23 50,172 156,726 +3,585 Hover/Click
Oct24 240328 82.91 83.84 82.68 83.81 +1.15 18,092 97,212 -862 Hover/Click
Nov24 240328 82.28 83.13 82.05 83.11 +1.09 15,135 68,384 +407 Hover/Click
Dec24 240328 81.67 82.48 81.45 82.45 +1.04 52,027 250,200 +562 Hover/Click
Jan25 240328 81.08 81.85 80.91 81.82 +0.99 2,933 49,650 +247 Hover/Click
Feb25 240328 80.57 81.25 80.42 81.24 +0.95 3,264 49,007 -150 Hover/Click
Mar25 240328 80.03 80.75 79.85 80.73 +0.92 4,599 38,743 +295 Hover/Click
Apr25 240328 79.60 80.26 79.48 80.26 +0.89 1,513 24,801 +351 Hover/Click
May25 240328 79.81 79.81 79.81 79.81 +0.86 799 24,835 -116 Hover/Click
Jun25 240328 78.80 79.42 78.62 79.41 +0.84 7,360 76,932 -312 Hover/Click
Total Volume and Open Interest 878,243 2,321,124 -14,113  
Gas Oil(ICE) Weekly Monthly
Apr24 240328 815.50 822.75 809.00 817.00 +3.50 46,419 107,397 -3,913 Hover/Click
May24 240328 805.00 813.50 799.00 808.00 +4.50 95,339 185,892 +7,953 Hover/Click
Jun24 240328 798.50 807.25 793.00 802.00 +5.00 65,821 115,113 +1,051 Hover/Click
Jul24 240328 793.75 803.00 789.00 797.75 +5.25 22,629 67,081 +2,978 Hover/Click
Aug24 240328 791.75 800.00 786.75 795.00 +4.75 17,175 50,963 +593 Hover/Click
Sep24 240328 789.50 798.00 785.75 793.50 +4.75 23,765 65,316 +1,989 Hover/Click
Oct24 240328 788.00 796.75 785.25 792.50 +4.75 11,593 38,671 -422 Hover/Click
Nov24 240328 781.75 791.00 780.00 786.75 +4.50 6,899 26,020 +598 Hover/Click
Dec24 240328 775.75 781.75 772.25 778.00 +3.75 27,200 84,239 +1,494 Hover/Click
Jan25 240328 768.50 776.25 768.50 773.75 +3.50 1,799 19,866 +76 Hover/Click
Total Volume and Open Interest 325,049 838,774 +13,750  
WTI Crude Oil(ICE) Weekly Monthly
May24 240328 81.73 83.49 81.54 83.17 +1.82 39,367 83,441 -6,272 Hover/Click
Jun24 240328 81.15 82.70 80.96 82.42 +1.64 53,416 100,637 -676 Hover/Click
Jul24 240328 80.52 81.72 80.37 81.67 +1.48 41,790 47,537 -1,162 Hover/Click
Aug24 240328 79.83 80.91 79.83 80.89 +1.37 30,192 27,326 +358 Hover/Click
Sep24 240328 79.11 80.09 79.11 80.09 +1.27 21,315 44,722 -263 Hover/Click
Oct24 240328 78.50 79.29 78.50 79.29 +1.17 7,847 14,741 +146 Hover/Click
Nov24 240328 78.12 78.54 78.12 78.54 +1.10 1,878 14,590 +41 Hover/Click
Dec24 240328 77.46 77.85 77.46 77.84 +1.04 8,596 90,081 +437 Hover/Click
Jan25 240328 77.19 77.19 77.19 77.19 +0.99 856 9,536 -304 Hover/Click
Feb25 240328 76.46 76.57 76.44 76.57 +0.93 435 4,097 +27 Hover/Click
Mar25 240328 76.03 76.03 76.03 76.03 +0.90 871 5,897 +138 Hover/Click
Apr25 240328 75.53 75.53 75.53 75.53 +0.87 149 3,296 +9 Hover/Click
May25 240328 75.08 75.08 75.08 75.08 +0.84 100 3,367 +0 Hover/Click
Jun25 240328 74.63 74.66 74.63 74.66 +0.82 1,260 20,360 +290 Hover/Click
Jul25 240328 74.21 74.21 74.21 74.21 +0.80 100 3,872 +0 Hover/Click
Aug25 240328 73.77 73.77 73.77 73.77 +0.78 102 3,248 +55 Hover/Click
Total Volume and Open Interest 210,014 562,870 -6,864  
US Dollar Index(ICE) Weekly Monthly
Jun24 240328 104.135 104.450 104.030 104.270 +0.205 11,294 32,292 +711 Hover/Click
Sep24 240328 104.000 104.000 103.740 103.890 +0.195 10 420 +4 Hover/Click
Dec24 240328 103.540 103.540 103.540 103.540 +0.195       Hover/Click
Total Volume and Open Interest 11,304 32,712 +715  
Australian Dollar(CME) Weekly Monthly
Jun24 240328 65.49 65.56 65.00 65.33 -0.11 69,448 216,542 -612 Hover/Click
Sep24 240328 65.60 65.68 65.16 65.48 -0.10 44 438 -5 Hover/Click
Dec24 240328 65.50 65.61 65.28 65.61 -0.09 0 422 +0 Hover/Click
Total Volume and Open Interest 69,959 218,536 -446  
British Pound(CME) Weekly Monthly
Jun24 240328 126.44 126.60 125.90 126.27 -0.10 76,592 201,797 +4,762 Hover/Click
Sep24 240328 126.19 126.57 126.00 126.35 -0.09 120 2,733 +117 Hover/Click
Dec24 240328 126.66 126.66 126.08 126.44 -0.08 7 1,069 +7 Hover/Click
Total Volume and Open Interest 77,125 207,848 +4,739  
Canadian Dollar(CME) Weekly Monthly
Jun24 240328 73.79 74.02 73.54 73.94 +0.19 68,630 187,941 +2,468 Hover/Click
Sep24 240328 73.83 74.11 73.64 74.04 +0.19 158 3,371 +45 Hover/Click
Dec24 240328 74.00 74.14 73.76 74.14 +0.20 71 1,261 +71 Hover/Click
Mar25 240328 74.25 74.27 73.86 74.24 +0.20 0 144 +0 Hover/Click
Total Volume and Open Interest 69,081 193,573 +2,578  
Japanese Yen(CME) Weekly Monthly
Jun24 240328 66.92 66.96 66.79 66.85 -0.05 195,585 292,031 -7,885 Hover/Click
Sep24 240328 67.79 67.85 67.70 67.74 -0.04 124 1,367 +1 Hover/Click
Dec24 240328 68.61 68.63 68.56 68.60 -0.03 90 426 +3 Hover/Click
Total Volume and Open Interest 197,137 297,734 -7,967  
Swiss Franc(CME) Weekly Monthly
Jun24 240328 111.57 112.07 111.27 111.82 +0.42 23,221 82,448 +2,554 Hover/Click
Sep24 240328 112.98 113.17 112.41 112.95 +0.44 5 395 -1 Hover/Click
Dec24 240328 114.10 114.30 113.55 114.10 +0.46 4 89 +0 Hover/Click
Total Volume and Open Interest 23,234 83,013 +2,553  
EuroFX(CME) Weekly Monthly
Jun24 240328 108.62 108.62 108.09 108.22 -0.35 158,436 648,513 -482 Hover/Click
Sep24 240328 109.00 109.04 108.53 108.65 -0.35 219 2,568 +23 Hover/Click
Dec24 240328 109.32 109.48 109.00 109.12 -0.34 1 2,246 -1 Hover/Click
Total Volume and Open Interest 159,255 656,743 -557  
Mexican Peso(CME) Weekly Monthly
Jun24 240328 597.25 597.25 593.75 594.50 -2.25 67,104 308,476 +1,638 Hover/Click
Sep24 240328 586.00 586.00 586.00 586.00 -2.38 2 1 +1 Hover/Click
Total Volume and Open Interest 67,119 308,648 +1,646  
Brazilian Real(CME) Weekly Monthly
Apr24 240328 199.80 200.60 199.55 200.15 -0.75 12,095 20,602 -2,798  
May24 240328 200.25 200.25 198.70 199.05 -1.25 7,296 44,643 +4,414  
Jun24 240328 198.90 199.55 198.30 198.60 -1.25       Hover/Click
Jul24 240328 198.05 198.05 198.05 198.05 -1.25        
Total Volume and Open Interest 19,391 65,245 +1,616  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240328 120~100 120~200 119~240 120~140 +0~080 335,560 1,511,083 +9,524 Hover/Click
Sep24 240328 120~020 120~190 119~290 120~150 +0~090 23 179 -2 Hover/Click
Dec24 240328 120~150 120~150 120~150 120~150 +0~090 0 2 +0 Hover/Click
Total Volume and Open Interest 335,583 1,511,264 +9,522  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240328 110~285 110~285 110~170 110~255 -0~025 1,466,914 4,382,165 +53,802 Hover/Click
Sep24 240328 111~040 111~080 110~315 111~055 -0~035 104 591 +33 Hover/Click
Dec24 240328 111~200 111~200 111~200 111~200 -0~035       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240328 107~094 107~094 107~064 107~064 +0~050 0 11 -38 Hover/Click
Jun24 240328 107~040 107~042 106~274 107~004 -0~036 942,896 6,000,490 +58,567 Hover/Click
Sep24 240328 107~154 107~154 107~154 107~154 -0~036       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240328 102~040 102~040 102~040 102~040 -0~032 69 30 -6 Hover/Click
Jun24 240328 102~110 102~110 102~065 102~076 -0~032 515,655 3,755,997 +30,517 Hover/Click
Sep24 240328 102~203 102~203 102~203 102~203 -0~032 0 13 +0 Hover/Click
Total Volume and Open Interest 515,724 3,756,040 +30,511  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240328 95.045 95.045 95.025 95.040 -0.010 23,404 278,776 +1,708  
Sep24 240328 95.320 95.320 95.285 95.315 -0.015 31,477 221,087 -52  
Dec24 240328 95.585 95.615 95.565 95.605 -0.015 51,091 295,442 +1,405  
Mar25 240328 95.840 95.870 95.805 95.860 -0.005 39,151 193,900 +1,605  
Jun25 240328 96.035 96.075 96.000 96.060 unch 42,542 166,434 +3,699  
Sep25 240328 96.180 96.225 96.145 96.210 +0.005 28,625 118,112 +2,095  
Dec25 240328 96.290 96.340 96.255 96.325 +0.010 39,778 154,974 +1,661  
Mar26 240328 96.370 96.415 96.330 96.405 +0.015 27,111 105,150 -2,106  
Jun26 240328 96.415 96.475 96.390 96.465 +0.020 16,832 73,288 -813  
Sep26 240328 96.445 96.520 96.435 96.510 +0.025 9,918 52,457 -653  
Dec26 240328 96.490 96.550 96.470 96.545 +0.030 18,490 60,057 +410  
Mar27 240328 96.515 96.575 96.495 96.570 +0.030 15,490 41,146 +1,007  
Jun27 240328 96.530 96.595 96.520 96.590 +0.030 5,040 34,204 +1,601  
Sep27 240328 96.550 96.610 96.530 96.600 +0.030 2,456 26,284 -166  
Dec27 240328 96.555 96.610 96.535 96.600 +0.025 7,025 21,465 +2,660  
Mar28 240328 96.545 96.605 96.535 96.595 +0.025 3,123 13,660 +1,099  
Jun28 240328 96.550 96.600 96.530 96.590 +0.025 1,387 6,656 -180  
Sep28 240328 96.545 96.590 96.525 96.580 +0.025 967 3,343 +46  
Total Volume and Open Interest 375,331 2,085,774 +13,720  
Ultra T-Bond(CBOT)
Mar24 240319 124~26 125~05 124~26 125~04 +0~17 1,071 6,744 -244  
Jun24 240328 128~22 129~07 128~03 129~00 +0~15 306,841 1,583,683 +1,641  
Sep24 240328 130~06 130~06 130~06 130~06 +0~15 0 3 +0  
Total Volume and Open Interest 306,841 1,583,686 +1,641  
Ultra 10-Yr T-Note(CBOT)
Mar24 240319 113~140 113~225 113~125 113~180 +0~095 21 2,766 -93  
Jun24 240328 114~200 114~230 114~065 114~195 +0~005 395,915 2,049,078 +14,268  
Sep24 240328 114~305 114~305 114~305 114~305 +0~005        
Total Volume and Open Interest 395,915 2,049,078 +14,268  
30 Day Federal Funds(CBOT)
Mar24 240328 94.670 94.670 94.668 94.668 unch 44,795 234,246 -383  
Apr24 240328 94.673 94.675 94.670 94.673 +0.003 53,858 481,474 -963  
May24 240328 94.705 94.710 94.695 94.700 -0.005 24,813 511,401 +1,273  
Jun24 240328 94.800 94.805 94.780 94.785 -0.015 15,748 91,073 -820  
Jul24 240328 94.865 94.870 94.835 94.840 -0.025 28,335 265,768 -828  
Aug24 240328 94.970 94.975 94.930 94.940 -0.035 27,015 158,199 -4,554  
Total Volume and Open Interest 256,848 1,969,013 -4,514  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240328 145.73 145.93 145.66 145.71 -0.01 2,489 12,348 -452 Hover/Click
Sep24 240328 145.71 145.71 145.71 145.71 -0.01       Hover/Click
Dec24 240328 145.71 145.71 145.71 145.71 -0.01       Hover/Click
Total Volume and Open Interest 2,489 12,348 -452  
Euro-Buxl(EUREX)
Jun24 240328 135.32 135.94 134.84 135.80 +0.18 94,235 218,829 +442  
Sep24 240328 137.20 137.20 137.20 137.20 +0.18 0 1 +0  
Dec24 240328 137.24 137.24 137.24 137.24 -0.20        
Total Volume and Open Interest 94,235 218,830 +442  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240328 133.22 133.43 132.96 133.38 +0.01 864,674 1,345,223 +32,338 Hover/Click
Sep24 240328 134.00 134.15 133.83 134.15 +0.04 12 124 +0 Hover/Click
Dec24 240328 133.71 133.71 133.71 133.71 unch       Hover/Click
Total Volume and Open Interest 864,686 1,345,347 +32,338  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240328 118.22 118.29 118.01 118.25 unch 599,313 1,257,625 -10,988 Hover/Click
Sep24 240328 117.69 117.69 117.69 117.69 unch 0 2 +0 Hover/Click
Dec24 240328 119.54 119.54 119.54 119.54 -0.10       Hover/Click
Total Volume and Open Interest 599,313 1,257,627 -10,988  
Euro-Schatz(EUREX)
Jun24 240328 105.71 105.71 105.64 105.70 -0.03 469,126 2,249,186 +21,695  
Sep24 240328 106.11 106.11 106.11 106.11 -0.08        
Dec24 240328 105.66 105.66 105.66 105.66 -0.11        
Total Volume and Open Interest 469,126 2,249,186 +21,695  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 711 2,791 -15  
Jun24 240328 96.355 96.355 96.350 96.355 -0.005 2,718 2,342 -53  
Sep24 240328 96.680 96.685 96.670 96.685 -0.015 149,185 3,244 +531  
Total Volume and Open Interest 544,683 24,954 +1,545  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240328 99~19 100~01 99~15 99~30 +0~06 200,201 635,477 +6,872 Hover/Click
Sep24 240328 99~32 99~32 99~32 99~32 +0~06 2 319 +0 Hover/Click
Total Volume and Open Interest 200,203 635,796 +6,872  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240328 96.355 96.360 96.345 96.355 unch 95,277 701,264 +4,322  
Sep24 240328 96.695 96.695 96.665 96.680 -0.015 136,226 432,642 +4,853  
Dec24 240328 96.985 96.985 96.945 96.975 -0.020 138,395 471,145 +7,749  
Total Volume and Open Interest 942,896 4,070,698 +22,186  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240328 95.73 95.73 95.71 95.73 unch 33,740 297,968 -2,588  
Sep24 240328 95.86 95.87 95.84 95.86 -0.01 24,686 249,459 +4,839  
Dec24 240328 96.00 96.02 95.98 96.02 +0.01 26,151 226,107 +6,638  
Mar25 240328 96.14 96.16 96.12 96.16 +0.01 13,442 130,755 +1,066  
Jun25 240328 96.26 96.28 96.23 96.28 +0.02 13,739 105,961 +1,638  
Sep25 240328 96.34 96.37 96.31 96.36 +0.02 7,463 93,345 -2,975  
Dec25 240328 96.40 96.43 96.37 96.43 +0.02 9,706 84,770 +1,317  
Mar26 240328 96.43 96.46 96.40 96.46 +0.03 5,158 34,750 +1,596  
Jun26 240328 96.44 96.46 96.44 96.46 +0.03 207 4,212 +0  
Sep26 240328 96.41 96.43 96.41 96.43 +0.02 20 815 +0  
Total Volume and Open Interest 134,332 1,228,602 +11,531  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240328 95.99 96.03 95.97 96.03 +0.04 137,713 1,069,463 +4,120  
Sep24 240328 96.03 96.03 96.03 96.03 +0.04        
Total Volume and Open Interest 137,713 1,069,463 +4,120  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240328 96.42 96.45 96.41 96.45 +0.03 186,855 780,756 -3,672  
Sep24 240328 96.45 96.45 96.45 96.45 +0.03        
Total Volume and Open Interest 186,855 780,756 -3,672  
Gold(CMX) Weekly Monthly
Apr24 240328 2193.6 2234.1 2187.1 2217.4 +26.8 31,200 14,426 -16,392 Hover/Click
Jun24 240328 2215.7 2256.9 2207.5 2238.4 +25.7 191,456 417,415 +13,324 Hover/Click
Aug24 240328 2235.1 2276.8 2227.5 2258.4 +26.0 4,255 38,227 +674 Hover/Click
Oct24 240328 2256.2 2294.3 2248.8 2278.6 +26.6 497 8,432 -64 Hover/Click
Dec24 240328 2268.1 2316.1 2266.8 2298.2 +26.9 1,167 15,692 +37 Hover/Click
Feb25 240328 2289.0 2324.9 2286.0 2317.6 +27.2 184 1,811 +6 Hover/Click
Apr25 240328 2320.0 2350.0 2320.0 2334.4 +27.6 147 854 +86 Hover/Click
Jun25 240328 2340.0 2351.7 2340.0 2351.7 +27.6 9 850 +2 Hover/Click
Aug25 240328 2367.8 2367.8 2367.8 2367.8 +27.6 0 13 +0 Hover/Click
Oct25 240328 2383.9 2383.9 2383.9 2383.9 +27.6 0 14 +0 Hover/Click
Dec25 240328 2398.9 2398.9 2398.9 2398.9 +27.6 0 1,540 +0 Hover/Click
Feb26 240328 2418.0 2418.0 2418.0 2418.0 +27.6       Hover/Click
Total Volume and Open Interest 230,129 500,741    
Silver(CMX) Weekly Monthly
May24 240328 2477.0 2513.0 2450.5 2491.6 +16.4 57,536 118,329 -976 Hover/Click
Jul24 240328 2500.0 2535.5 2475.0 2515.9 +16.4 4,476 24,067 +1,282 Hover/Click
Sep24 240328 2514.5 2558.0 2500.0 2539.9 +16.7 503 10,037 -77 Hover/Click
Dec24 240328 2551.0 2584.5 2534.0 2571.7 +17.2 269 7,170 +46 Hover/Click
Mar25 240328 2579.0 2602.3 2579.0 2602.3 +18.1 7 408 +1 Hover/Click
May25 240328 2622.2 2622.2 2622.2 2622.2 +18.1 0 6 +0 Hover/Click
Jul25 240328 2634.3 2634.3 2634.3 2634.3 +18.1 0 6 +0 Hover/Click
Total Volume and Open Interest 63,006 160,525 +219  
Platinum(NYMEX) Weekly Monthly
Apr24 240328 897.9 909.1 891.9 907.7 +11.8 3,032 562 -3,000 Hover/Click
Jul24 240328 911.2 923.8 904.3 921.1 +11.4 29,105 72,662 +2,897 Hover/Click
Oct24 240328 918.6 933.2 914.6 930.7 +11.0 1,163 5,955 +264 Hover/Click
Jan25 240328 931.5 941.4 928.2 939.5 +10.4 296 1,196 +87 Hover/Click
Total Volume and Open Interest 33,938 81,098 +430  
Palladium(NYMEX) Weekly Monthly
Jun24 240328 994.50 1030.50 993.00 1021.50 +30.50 3,230 19,160 +111 Hover/Click
Sep24 240328 1019.50 1034.50 1019.50 1029.60 +30.50 26 160 +4 Hover/Click
Dec24 240328 1036.90 1036.90 1036.90 1036.90 +30.60 0 6 +0 Hover/Click
Total Volume and Open Interest 3,260 19,337 +115  
Copper(CMX) Weekly Monthly
May24 240328 401.20 403.95 398.40 400.70 +0.70 82,518 155,854 -729 Hover/Click
Jul24 240328 404.20 406.95 401.70 403.90 +0.75 14,268 70,251 +1,415 Hover/Click
Sep24 240328 406.15 409.15 404.15 406.30 +0.80 4,775 29,951 +592 Hover/Click
Dec24 240328 410.55 411.50 406.85 408.80 +0.90 2,660 17,727 +754 Hover/Click
Mar25 240328 410.80 410.80 410.30 410.30 +1.00 472 1,401 +9 Hover/Click
Total Volume and Open Interest 105,840 282,461 +1,896  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240328 40140 40240 40086 40176 +32 128,240 94,843 +2,286 Hover/Click
Sep24 240328 40520 40610 40481 40558 +35 35 186 +7 Hover/Click
Dec24 240328 40573 40573 40573 40573 +97 0 4 +0 Hover/Click
Mar25 240328 40747 40747 40747 40747 +68 0 1 +0 Hover/Click
Total Volume and Open Interest 128,275 95,034 +2,293  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240315 38931 38998 38691 38691 -222 12,334 13,440 -2,765 Hover/Click
Jun24 240328 40144 40241 40090 40176 +32 72,845 18,132 +2,768 Hover/Click
Sep24 240328 40510 40629 40479 40558 +35 88 311 +24 Hover/Click
Dec24 240328 40573 40573 40573 40573 +97 0 7 +0 Hover/Click
Total Volume and Open Interest 72,933 18,450 +2,792  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240328 5308.00 5321.00 5301.00 5308.50 +0.25 1,487,671 2,130,637 +39,164 Hover/Click
Sep24 240328 5363.75 5379.00 5359.25 5367.00 +1.00 1,431 14,713 -192 Hover/Click
Dec24 240328 5415.75 5432.50 5414.00 5421.75 +2.25 204 3,467 -2 Hover/Click
Mar25 240328 5475.00 5475.00 5475.00 5475.00 +2.50 0 251 +0 Hover/Click
Total Volume and Open Interest 1,489,306 2,149,818 +38,970  
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 240328 5308.00 5321.00 5301.00 5308.50 +0.25 718,934 195,908 +18,434 Hover/Click
Sep24 240328 5365.75 5379.25 5358.75 5367.00 +1.00 1,000 2,112 -30 Hover/Click
Dec24 240328 5419.25 5431.00 5416.00 5421.75 +2.25 22 149 +1 Hover/Click
Total Volume and Open Interest 719,956 198,184 +18,405  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240328 18505.00 18538.75 18447.50 18475.00 -28.75 605,634 257,852 +4,917 Hover/Click
Sep24 240328 18726.50 18765.00 18679.25 18704.75 -24.75 469 1,390 +5 Hover/Click
Dec24 240328 18928.50 18967.50 18892.75 18916.00 -22.00 1 150 -1 Hover/Click
Total Volume and Open Interest 606,104 259,395 +4,921  
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 240328 18506.00 18539.25 18447.25 18475.00 -28.75 1,227,152 63,144 +4,064 Hover/Click
Sep24 240328 18717.00 18765.75 18675.00 18704.75 -24.75 1,497 1,799 +79 Hover/Click
Total Volume and Open Interest 1,228,666 65,145 +4,141  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240328 3066.60 3089.70 3060.70 3077.40 +10.80 11,616 37,855 +240 Hover/Click
Sep24 240328 3092.90 3092.90 3092.90 3092.90 +10.80       Hover/Click
Dec24 240328 3115.20 3115.20 3115.20 3115.20 +14.70       Hover/Click
Total Volume and Open Interest 11,616 37,855 +240  
Volatility Index(CBOE)
Mar24 240320 13.90 14.17 13.80 14.17 +0.23 72,642 37,422 -12,900  
Apr24 240328 14.05 14.40 14.05 14.37 +0.30 58,787 172,941 -1,454  
May24 240328 15.20 15.45 15.10 15.42 +0.22 35,551 88,184 +3,679  
Jun24 240328 16.00 16.17 15.90 16.15 +0.15 10,197 47,538 +1,424  
Total Volume and Open Interest 119,345 376,642 +6,042  
S & P 600(CME)
Mar24 240315 1273.50 1273.50 1273.50 1273.50 -7.60 0 199 +0  
Jun24 240328 1358.50 1363.70 1349.00 1358.50 +8.40 0 527 +0  
Total Volume and Open Interest 0 527 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240328 2140.60 2161.80 2132.40 2145.90 +7.50 188,244 481,289 +2,216 Hover/Click
Sep24 240328 2160.70 2183.30 2154.80 2168.10 +8.30 99 142 +16 Hover/Click
Dec24 240328 2187.40 2187.40 2187.40 2187.40 +12.00       Hover/Click
Total Volume and Open Interest 188,343 481,431 +2,232  
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 240328 2139.00 2161.90 2132.50 2145.90 +7.50 66,831 18,233 +1,881 Hover/Click
Sep24 240328 2158.50 2183.00 2154.50 2168.10 +8.30 145 273 +13 Hover/Click
Total Volume and Open Interest 66,976 18,519 +1,894  
Nikkei 225(CME)
Jun24 240328 40555 40600 40125 40400 -110 6,691 17,888 +137  
Sep24 240328 40435 40575 40200 40425 -115 6 20 +3  
Total Volume and Open Interest 6,697 17,908 +140  
Nikkei 225(SGX) Weekly Monthly
Jun24 240328 40455 40570 40080 40175 -265 36,842 107,157 +3,084  
Sep24 240328 40255 40255 40115 40125 -270 25 170 +14  
Dec24 240328 39910 39910 39910 39910 -270 0 4,684 +0  
Total Volume and Open Interest 36,884 116,095 +3,083  
Nikkei 225 Mini(JPX)
Jun24 240328 40435 40510 40075 40230 -200 657,733 261,673 +16,677  
Sep24 240328 40405 40470 40045 40130 -260 10,134 5,523 -154  
Dec24 240328 40125 40270 39830 39980 -200 780 3,196 -214  
Total Volume and Open Interest 707,301 419,344 +29,327  
Nikkei 225(JPX)
Jun24 240328 40430 40510 40080 40230 -200 49,987 213,787 +5,707  
Sep24 240328 40360 40460 40040 40130 -260 216 3,315 +161  
Dec24 240328 40130 40200 39880 39980 -200 17 40,287 +70  
Total Volume and Open Interest 50,223 277,694 +5,937  
Nikkei 225(CME) Yen
Jun24 240328 40520 40555 40080 40360 -105 24,765 47,844 +16  
Sep24 240328 40335 40470 40065 40335 -105 1 5 +0  
Dec24 240328 40395 40395 40395 40395 -325        
Total Volume and Open Interest 24,766 47,851 +16  
Nikkei 225(CME) e-Mini Yen
Mar24 240307 39765 39765 39765 39765 -565 0 1 +0  
Jun24 240328 40360 40360 40360 40360 -105 0 1 +0  
Sep24 240328 40335 40335 40335 40335 -105        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240328 8245.5 8272.0 8222.5 8223.5 unch 38,465 183,936 -1,985  
May24 240328 8154.0 8154.0 8154.0 8154.0 +1.5 0 7 +0  
Jun24 240328 8129.5 8134.5 8109.5 8109.5 +1.5 8 2,377 -4  
Sep24 240328 8183.5 8183.5 8183.5 8183.5 +2.5        
Dec24 240328 8229.5 8229.5 8229.5 8229.5 +2.0 0 14 +0  
Mar25 240328 8288.0 8288.0 8288.0 8288.0 +3.5        
Total Volume and Open Interest 38,473 186,334 -1,989  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240327 16665 16685 16405 16494 -171 138,616 31,022 -38,889  
Apr24 240328 16402 16772 16378 16570 +163 129,171 127,254 +10,151  
May24 240328 16389 16718 16330 16522 +165 40 5,527 +38  
Total Volume and Open Interest 154,976 165,774 -1,378  
DAX(EUREX) Weekly Monthly
Jun24 240328 18800.0 18812.0 18739.0 18776.0 +32.0 43,621 73,087 +1,639  
Sep24 240328 18948.0 18958.0 18947.0 18958.0 +32.0 5 19 +2  
Dec24 240328 19124.0 19124.0 19124.0 19124.0 +33.0 0 141 +0  
Total Volume and Open Interest 43,626 73,247 +1,641  
Mini-DAX(EUREX)
Mar24 240315 17927.0 18032.0 17910.0 18032.0 +92.0 23,561 9,163 -2,167  
Jun24 240328 18797.0 18810.0 18738.0 18776.0 +32.0 34,980 10,530 +153  
Sep24 240328 18926.0 18963.0 18920.0 18958.0 +32.0 6 9 +0  
Total Volume and Open Interest 34,986 10,545 +153  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240315 4989 5021 4984 5017 +23 717,391 832,783 -317,416  
Jun24 240328 5056 5063 5037 5045 +6 674,887 2,577,590 +17,365  
Sep24 240328 5100 5100 5082 5086 +7 137 5,965 +71  
Total Volume and Open Interest 675,024 2,609,122 +17,436  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240328 11650 11657 11598 11635 +22 19,615 168,000 +730  
Sep24 240328 11670 11670 11670 11670 +24 0 60 +0  
Dec24 240328 11704 11704 11704 11704 +26 0 1,201 +0  
Total Volume and Open Interest 19,615 169,269 +730  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240328 7976.50 8005.50 7972.50 7988.00 +33.50 79,095 532,570 +1,062  
Sep24 240328 8005.00 8027.00 8001.00 8015.50 +33.50 16 124 +1  
Dec24 240328 8060.50 8060.50 8060.50 8060.50 +35.50 0 165 +0  
Total Volume and Open Interest 79,111 532,859 +1,063  
SPI 200(SFE) Weekly Monthly
Jun24 240328 7871.0 7954.0 7860.0 7951.0 +81.0 33,528 283,470 +1,876  
Sep24 240328 7918.0 7918.0 7918.0 7918.0 +81.0 0 1 +0  
Dec24 240328 7901.0 7901.0 7901.0 7901.0 +81.0 0 44 +0  
Total Volume and Open Interest 33,722 283,930 +1,900  
FTSE MIB(ISE)
Jun24 240328 34305.00 34320.00 34180.00 34200.00 -11.00 7,917 113,717 +466  
Sep24 240328 34395.00 34415.00 34348.00 34348.00 -11.00 2 24 +5  
Dec24 240328 34295.00 34295.00 34279.00 34295.00 +16.00        
Total Volume and Open Interest 7,919 113,741 +471  
KOSPI 200(KFE)
Jun24 240328 376.75 377.85 374.90 375.70 -0.60 175,555 263,588 -1,049  
Sep24 240328 378.60 379.60 377.05 377.75 -0.55 137 11,036 +22  
Dec24 240328 377.90 380.20 377.90 379.50 +0.25 0 15,679 +104  
Total Volume and Open Interest 175,692 293,535 -923  
GSCI(CME) Weekly Monthly
Apr24 240328 577.80 582.80 577.70 582.05 +8.15 11 761 +1  
May24 240328 581.30 581.50 581.30 581.30 +8.15        
Jun24 240328 583.80 583.80 583.80 583.80 +13.15        
Total Volume and Open Interest 11 761 +1  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?