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 -1.00 119,009 333,133 +1,104 Hover/Click
Jul24 240328 1205.50 1213.00 1191.00 1205.25 -1.25 69,388 215,565 +4,958 Hover/Click
Aug24 240328 1204.00 1210.50 1189.00 1203.75 -1.25 5,439 25,004 -543 Hover/Click
Sep24 240328 1183.75 1192.75 1169.25 1186.75 +1.50 3,551 18,381 +290 Hover/Click
Nov24 240328 1181.25 1192.25 1167.25 1186.25 +2.75 27,629 149,057 +3,248 Hover/Click
Jan25 240328 1189.25 1202.00 1177.50 1196.75 +3.75 2,737 17,092 +399 Hover/Click
Mar25 240328 1185.00 1199.50 1173.50 1194.50 +7.25 2,881 26,522 +713 Hover/Click
May25 240328 1186.75 1201.50 1175.00 1196.50 +8.25 918 9,774 +94 Hover/Click
Jul25 240328 1188.75 1206.00 1179.75 1200.75 +8.00 130 4,320 +7 Hover/Click
Aug25 240328 1193.25 1193.25 1193.25 1193.25 +9.25 2 45 +0 Hover/Click
Sep25 240328 1168.75 1170.25 1168.75 1170.25 +9.25 22 57 +0 Hover/Click
Nov25 240328 1149.25 1168.00 1142.00 1162.75 +10.25 270 4,282 +0 Hover/Click
Jan26 240328 1171.25 1171.25 1171.25 1171.25 +10.00 0 15 +0 Hover/Click
Mar26 240328 1170.50 1170.50 1170.50 1170.50 +9.75 0 23 +0 Hover/Click
Total Volume and Open Interest 231,976 803,536 +10,270  
Soybean Meal(CBOT) Weekly Monthly
May24 240328 338.80 339.30 332.80 337.70 -1.30 57,394 196,870 -7,970 Hover/Click
Jul24 240328 342.60 343.00 336.80 341.00 -1.60 32,743 139,899 +3,743 Hover/Click
Aug24 240328 343.20 343.90 337.40 341.80 -1.60 4,312 28,855 -275 Hover/Click
Sep24 240328 344.10 345.00 338.00 342.90 -1.20 2,481 21,519 +64 Hover/Click
Oct24 240328 344.00 345.00 337.50 343.00 -0.70 2,141 13,668 +41 Hover/Click
Dec24 240328 346.60 348.40 340.40 346.30 -0.30 7,462 56,127 -410 Hover/Click
Jan25 240328 347.40 349.30 341.60 347.40 unch 724 6,623 +33 Hover/Click
Mar25 240328 345.00 348.30 340.50 346.40 +0.80 495 4,761 +119 Hover/Click
May25 240328 343.20 348.50 340.90 346.70 +1.30 53 1,719 -11 Hover/Click
Jul25 240328 348.30 350.10 342.60 348.70 +1.70 38 1,558 +5 Hover/Click
Total Volume and Open Interest 107,948 473,071 -4,650  
Soybean Oil(CBOT) Weekly Monthly
May24 240328 47.70 48.20 47.25 47.95 +0.28 55,761 209,926 -3,281 Hover/Click
Jul24 240328 48.22 48.74 47.80 48.48 +0.26 26,852 164,831 +1,779 Hover/Click
Aug24 240328 48.27 48.75 47.84 48.54 +0.29 6,239 41,472 +674 Hover/Click
Sep24 240328 48.13 48.63 47.74 48.45 +0.32 4,971 25,286 -824 Hover/Click
Oct24 240328 47.92 48.41 47.53 48.27 +0.35 3,040 18,361 +490 Hover/Click
Dec24 240328 47.91 48.42 47.51 48.28 +0.37 10,868 93,048 +1,727 Hover/Click
Jan25 240328 47.96 48.49 47.59 48.36 +0.40 1,109 8,812 +297 Hover/Click
Mar25 240328 47.91 48.48 47.55 48.36 +0.45 1,372 7,854 +535 Hover/Click
May25 240328 48.06 48.55 47.61 48.44 +0.48 98 2,337 -44 Hover/Click
Jul25 240328 47.83 48.56 47.63 48.47 +0.51 214 1,733 -67 Hover/Click
Total Volume and Open Interest 110,643 576,850 +1,312  
Canola(WCE) Weekly Monthly
May24 240328 627.3 630.1 615.7 626.4 -0.8 16,553 143,647 -1,217 Hover/Click
Jul24 240328 637.3 640.0 625.4 636.1 -1.0 13,782 91,238 -888 Hover/Click
Nov24 240328 645.2 648.9 633.9 645.1 -0.2 5,110 53,764 +570 Hover/Click
Jan25 240328 652.3 655.2 641.6 652.2 -0.2 277 4,749 -118 Hover/Click
Mar25 240328 654.1 654.6 654.1 654.6 -0.1 2 501 +2 Hover/Click
May25 240328 652.8 652.8 652.8 652.8 -0.1 0 58 +0 Hover/Click
Total Volume and Open Interest 35,724 293,972 -1,651  
Corn(CBOT) Weekly Monthly
May24 240328 426.75 448.00 426.00 442.00 +15.25 155,311 606,384 -2,764 Hover/Click
Jul24 240328 439.25 460.00 438.50 454.50 +15.25 81,267 384,974 +1,475 Hover/Click
Sep24 240328 448.75 468.25 447.50 464.50 +16.00 23,955 208,206 +890 Hover/Click
Dec24 240328 462.25 481.00 460.75 477.75 +15.50 26,228 304,407 +1,972 Hover/Click
Mar25 240328 476.00 493.00 474.25 490.00 +14.00 4,066 47,371 +671 Hover/Click
May25 240328 482.00 498.50 480.50 495.75 +13.00 914 7,762 +216 Hover/Click
Jul25 240328 485.25 500.00 483.00 497.50 +12.00 623 10,024 -51 Hover/Click
Sep25 240328 476.00 490.25 474.75 488.25 +10.50 43 1,444 +16 Hover/Click
Dec25 240328 478.50 492.00 476.25 490.00 +10.50 1,007 19,533 +137 Hover/Click
Mar26 240328 486.50 500.25 485.50 498.75 +10.25 13 397 +8 Hover/Click
Total Volume and Open Interest 293,435 1,591,835 +2,574  
Wheat(CBOT) Weekly Monthly
May24 240328 546.50 568.50 544.50 560.25 +12.75 39,839 197,845 -104 Hover/Click
Jul24 240328 563.00 583.50 560.25 575.75 +13.00 20,674 114,686 +126 Hover/Click
Sep24 240328 581.75 599.00 578.00 591.50 +11.00 9,227 42,930 -109 Hover/Click
Dec24 240328 604.00 618.50 601.00 612.00 +8.75 6,498 43,303 +885 Hover/Click
Mar25 240328 623.50 634.50 620.25 628.25 +6.50 920 7,500 -5 Hover/Click
May25 240328 634.00 644.50 631.00 638.50 +5.50 191 2,069 +83 Hover/Click
Total Volume and Open Interest 77,480 410,277 +852  
Wheat(KCBT) Weekly Monthly
May24 240328 578.25 594.00 575.75 585.25 +7.00 21,689 114,635 -697 Hover/Click
Jul24 240328 573.75 587.50 570.75 579.75 +5.75 21,611 91,671 +2,281 Hover/Click
Sep24 240328 585.50 598.00 582.50 590.75 +5.50 7,058 33,968 -234 Hover/Click
Dec24 240328 604.75 615.50 600.50 609.00 +5.75 3,039 29,193 +224 Hover/Click
Mar25 240328 620.00 630.00 616.00 624.50 +5.50 325 2,425 -4 Hover/Click
May25 240328 636.25 638.00 625.25 633.25 +5.50 22 743 -2 Hover/Click
Jul25 240328 623.75 634.00 623.00 629.25 +4.25 11 362 -4 Hover/Click
Total Volume and Open Interest 53,755 273,039 +1,564  
Wheat(MGE) Weekly Monthly
May24 240328 650.50 660.00 643.25 645.00 -6.00 3,309 38,787 -3 Hover/Click
Jul24 240328 657.25 666.25 652.25 653.00 -4.25 1,395 15,120 -82 Hover/Click
Sep24 240328 664.25 674.25 660.25 661.00 -3.50 328 8,048 +73 Hover/Click
Dec24 240328 682.25 688.50 676.75 676.75 -2.75 40 4,329 +9 Hover/Click
Mar25 240328 693.25 700.00 689.25 689.25 -3.50 4 279 +0 Hover/Click
May25 240328 697.50 697.50 697.50 697.50 -3.25 0 48 +0 Hover/Click
Total Volume and Open Interest 5,076 66,623 -3  
Oats(CBOT) Weekly Monthly
May24 240328 356.00 360.75 354.75 357.00 +2.00 302 2,543 -49 Hover/Click
Jul24 240328 349.25 357.25 347.25 352.25 +3.75 33 449 +5 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 335 3,205 -44  
Rough Rice(CBOT) Weekly Monthly
May24 240328 16.61 16.72 16.33 16.36 -0.22 798 6,917 -153 Hover/Click
Jul24 240328 16.90 16.99 16.67 16.69 -0.19 57 832 +49 Hover/Click
Sep24 240328 14.55 14.57 14.51 14.55 +0.01 30 2,159 +5 Hover/Click
Nov24 240328 14.65 14.65 14.53 14.61 -0.06 0 58 +0 Hover/Click
Total Volume and Open Interest 885 9,999 -99  
Live Cattle(CME) Weekly Monthly
Apr24 240328 183.500 185.300 182.900 185.000 +1.400 30,782 41,302 -7,070 Hover/Click
Jun24 240328 178.450 180.550 177.750 180.250 +1.565 54,651 124,622 -1,093 Hover/Click
Aug24 240328 176.600 178.500 175.750 178.200 +1.515 24,681 60,239 -569 Hover/Click
Oct24 240328 180.000 181.650 179.000 181.380 +1.550 13,863 37,046 -685 Hover/Click
Dec24 240328 183.830 185.985 183.350 185.685 +1.500 8,308 24,955 +907 Hover/Click
Feb25 240328 187.550 189.250 186.750 188.985 +1.450 2,844 9,146 -60 Hover/Click
Total Volume and Open Interest 136,237 306,854 -8,644  
Feeder Cattle(CME) Weekly Monthly
Mar24 240328 247.600 247.785 247.200 247.750 -0.300 1,741 2,436 -500 Hover/Click
Apr24 240328 246.685 247.600 245.400 247.130 +0.250 6,147 7,276 -283 Hover/Click
May24 240328 248.285 249.300 246.800 248.700 +0.415 11,615 21,412 +157 Hover/Click
Aug24 240328 257.950 259.480 256.630 258.835 +0.935 4,845 12,164 -84 Hover/Click
Sep24 240328 259.730 261.130 258.480 260.730 +1.000 1,989 4,085 +20 Hover/Click
Oct24 240328 260.230 262.025 259.585 261.775 +1.125 1,083 3,740 +5 Hover/Click
Nov24 240328 259.500 261.950 259.500 261.600 +1.165 584 2,427 -1 Hover/Click
Total Volume and Open Interest 28,171 55,022 -650  
Lean Hogs(CME) Weekly Monthly
Apr24 240328 85.950 87.100 85.750 86.630 +0.530 7,986 26,497 -1,736 Hover/Click
May24 240328 91.950 93.250 91.650 92.500 +0.100 298 6,084 -10  
Jun24 240328 101.450 102.850 100.680 101.450 -0.150 20,514 91,532 +1,040 Hover/Click
Jul24 240328 103.850 105.050 103.150 104.000 +0.020 5,825 34,342 -259 Hover/Click
Aug24 240328 103.100 103.780 102.450 103.200 -0.030 6,272 35,742 +167 Hover/Click
Oct24 240328 87.500 87.930 87.050 87.800 +0.200 3,693 40,977 +802 Hover/Click
Dec24 240328 78.350 78.680 77.950 78.630 +0.280 3,492 26,083 +1,192 Hover/Click
Feb25 240328 80.980 81.250 80.600 81.230 +0.250 880 5,180 +176 Hover/Click
Total Volume and Open Interest 49,165 269,031 +1,486  
Class III Milk(CME) Weekly Monthly
Mar24 240328 16.34 16.36 16.34 16.34 -0.07 47 4,073 -1 Hover/Click
Apr24 240328 15.59 15.68 15.46 15.56 -0.08 939 6,107 -84 Hover/Click
May24 240328 16.02 16.12 15.80 15.96 -0.09 465 5,157 +183 Hover/Click
Jun24 240328 16.60 16.82 16.56 16.64 -0.13 251 2,771 +91 Hover/Click
Jul24 240328 17.50 17.50 17.35 17.39 -0.13 169 1,500 +79 Hover/Click
Aug24 240328 18.11 18.12 18.01 18.04 -0.13 57 1,309 -28 Hover/Click
Sep24 240328 18.45 18.50 18.40 18.40 -0.15 78 1,219 +9 Hover/Click
Oct24 240328 18.55 18.60 18.50 18.50 -0.11 17 1,084 +6 Hover/Click
Nov24 240328 18.51 18.51 18.41 18.41 -0.11 1 1,024 +0 Hover/Click
Dec24 240328 18.15 18.16 18.15 18.15 -0.05 41 982 +27 Hover/Click
Jan25 240328 18.10 18.10 18.10 18.10 -0.05 1 341 +1 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 1 273 +1 Hover/Click
Total Volume and Open Interest 2,077 26,443 +294  
Cocoa(ICE) Weekly Monthly
May24 240328 9906 10014 9671 9766 -77 26,263 62,962 +1,248 Hover/Click
Jul24 240328 9369 9518 9211 9306 -12 17,884 49,658 -751 Hover/Click
Sep24 240328 8654 8820 8499 8598 -6 7,467 31,220 +333 Hover/Click
Dec24 240328 7570 7726 7445 7533 -3 6,653 32,646 +278 Hover/Click
Mar25 240328 6641 6759 6593 6714 +154 3,829 15,328 +202 Hover/Click
May25 240328 6186 6325 6138 6282 +187 1,246 4,752 +10 Hover/Click
Jul25 240328 5901 6043 5855 6007 +206 399 4,290 +76 Hover/Click
Total Volume and Open Interest 63,801 201,309 +1,397  
Coffee "C"(ICE) Weekly Monthly
May24 240328 191.05 191.20 187.55 188.85 -1.80 21,863 91,081 -456 Hover/Click
Jul24 240328 189.85 190.20 186.90 188.05 -1.85 17,309 72,766 +5,171 Hover/Click
Sep24 240328 189.45 189.60 186.40 187.60 -1.85 7,534 33,498 +144 Hover/Click
Dec24 240328 189.05 189.10 185.95 187.05 -2.00 4,662 23,251 +325 Hover/Click
Mar25 240328 189.55 189.60 186.65 187.50 -2.10 1,659 9,380 +179 Hover/Click
May25 240328 189.60 189.60 187.50 188.20 -2.30 936 3,242 +499 Hover/Click
Total Volume and Open Interest 54,225 235,994 +5,958  
Orange Juice(ICE) Weekly Monthly
May24 240328 369.95 369.95 360.30 363.25 -7.05 416 5,638 -44 Hover/Click
Jul24 240328 361.40 362.10 355.00 359.35 -4.75 177 1,544 +54 Hover/Click
Sep24 240328 352.50 355.80 352.00 355.65 -4.10 29 652 +3 Hover/Click
Nov24 240328 351.75 351.75 351.75 351.75 -4.00 3 100 -2 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 625 7,981 +11  
Sugar #11(ICE) Weekly Monthly
May24 240328 22.19 22.59 22.06 22.52 +0.33 72,308 267,198 -6,844 Hover/Click
Jul24 240328 21.86 22.19 21.76 22.15 +0.28 34,805 202,676 +2,227 Hover/Click
Oct24 240328 21.83 22.09 21.73 22.05 +0.22 20,134 151,401 -39 Hover/Click
Mar25 240328 21.93 22.17 21.86 22.11 +0.16 17,856 94,916 +2,398 Hover/Click
May25 240328 21.03 21.23 21.01 21.14 +0.06 9,018 47,017 +1,850 Hover/Click
Jul25 240328 20.43 20.63 20.41 20.53 +0.05 3,978 27,794 +168 Hover/Click
Oct25 240328 20.29 20.42 20.20 20.32 +0.06 1,679 25,803 +427 Hover/Click
Mar26 240328 20.32 20.45 20.21 20.30 +0.05 636 11,428 +280 Hover/Click
Total Volume and Open Interest 161,154 839,231 +841  
London Cocoa(LCE) Weekly Monthly
May24 240328 1712 1846 1620 1722 +68 13,816 49,974 -1,430 Hover/Click
Jul24 240328 1196 1302 1095 1171 +62 11,763 45,193 +1,631 Hover/Click
Sep24 240328 561 686 482 543 +11 8,197 46,297 -613 Hover/Click
Dec24 240328 6264 6343 6119 6140 -77 10,642 46,006 -577 Hover/Click
Mar25 240328 5450 5525 5433 5485 +67 10,138 46,470 +490 Hover/Click
May25 240328 5073 5141 5066 5106 +72 3,877 9,827 +860 Hover/Click
Jul25 240328 4760 4819 4727 4774 +81 2,152 6,042 +683 Hover/Click
Total Volume and Open Interest 62,680 255,177 +2,031  
London Sugar(LCE) Weekly Monthly
May24 240328 646.90 659.20 646.50 652.50 +6.90 7,133 33,186 -1,395 Hover/Click
Aug24 240328 625.30 633.20 623.00 630.90 +6.30 4,544 21,346 +1,049 Hover/Click
Oct24 240328 610.80 616.80 608.20 615.60 +5.70 1,433 11,087 +301 Hover/Click
Dec24 240328 599.60 603.90 596.40 602.50 +4.60 300 6,867 +53 Hover/Click
Mar25 240328 589.80 594.60 587.90 593.10 +4.00 384 7,629 -200 Hover/Click
Total Volume and Open Interest 13,945 83,626 -227  
Cotton(ICE) Weekly Monthly
May24 240328 90.98 91.97 90.51 91.38 +0.61 18,482 112,970 -1,853 Hover/Click
Jul24 240328 91.56 92.48 91.14 91.97 +0.53 13,477 76,855 +772 Hover/Click
Oct24 240328 86.50 87.28 86.30 87.28 +0.85 16 251 -5 Hover/Click
Dec24 240328 83.30 84.06 82.96 83.99 +0.65 7,172 79,810 +1,008 Hover/Click
Mar25 240328 84.14 84.79 83.72 84.76 +0.59 750 6,992 +169 Hover/Click
May25 240328 84.64 85.16 84.31 85.16 +0.63 69 1,494 +11 Hover/Click
Total Volume and Open Interest 40,137 280,565 +184  
Crude Oil(NYM) Weekly Monthly
May24 240328 81.71 83.21 81.52 83.17 +1.82 235,845 356,439 +5,914 Hover/Click
Jun24 240328 81.11 82.46 80.91 82.42 +1.64 118,750 247,624 +3,835 Hover/Click
Jul24 240328 80.51 81.71 80.30 81.67 +1.48 63,326 164,565 +2,389 Hover/Click
Aug24 240328 79.83 80.92 79.61 80.89 +1.37 33,639 72,014 -2,433 Hover/Click
Sep24 240328 79.11 80.12 78.90 80.09 +1.27 28,497 106,246 +1,319 Hover/Click
Oct24 240328 78.40 79.32 78.21 79.29 +1.17 12,403 65,453 +1,112 Hover/Click
Nov24 240328 77.69 78.58 77.53 78.54 +1.10 6,303 41,862 -412 Hover/Click
Dec24 240328 76.98 77.87 76.86 77.84 +1.04 35,238 188,676 -599 Hover/Click
Jan25 240328 76.41 77.21 76.36 77.19 +0.99 3,443 41,742 +151 Hover/Click
Feb25 240328 75.78 76.60 75.78 76.57 +0.93 750 30,886 +28 Hover/Click
Mar25 240328 75.46 76.06 75.26 76.03 +0.90 2,804 36,137 -686 Hover/Click
Apr25 240328 74.91 75.53 74.91 75.53 +0.87 385 22,907 +107 Hover/Click
May25 240328 74.45 75.08 74.41 75.08 +0.85 639 16,906 +264 Hover/Click
Jun25 240328 74.14 74.68 73.88 74.66 +0.82 7,266 94,795 +575 Hover/Click
Jul25 240328 74.21 74.21 74.21 74.21 +0.80 256 18,272 +42 Hover/Click
Aug25 240328 73.77 73.77 73.77 73.77 +0.79 76 13,152 -29 Hover/Click
Total Volume and Open Interest 566,804 1,775,565 +13,051  
e-miNY Crude Oil(NYM)
May24 240328 81.725 83.225 81.525 83.175 +1.825 7,521 1,211 -58  
Jun24 240328 81.125 82.450 80.925 82.425 +1.650 545 235 +11  
Jul24 240328 80.525 81.675 80.325 81.675 +1.475 35 66 +19  
Aug24 240328 79.875 80.900 79.650 80.900 +1.375 6 62 +0  
Sep24 240328 79.525 80.100 79.525 80.100 +1.275 0 75 +0  
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 3 4 +0  
Dec24 240328 77.075 77.850 76.900 77.850 +1.050 35 162 -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 8,146 1,866 -30  
NY Harbor ULSD(NYM) Weekly Monthly
Apr24 240328 259.63 262.25 257.91 261.56 +1.70 24,093 10,435 -6,960 Hover/Click
May24 240328 260.47 263.07 258.47 262.27 +2.02 80,306 95,672 +5,940 Hover/Click
Jun24 240328 259.93 262.66 258.38 261.97 +2.17 49,834 55,320 +3,747 Hover/Click
Jul24 240328 259.20 262.44 258.35 261.85 +2.28 21,013 29,645 +2,500 Hover/Click
Aug24 240328 259.40 262.33 258.46 261.79 +2.31 7,822 21,869 +305 Hover/Click
Sep24 240328 259.82 262.36 258.71 261.89 +2.28 9,992 20,660 +1,488 Hover/Click
Oct24 240328 259.83 262.30 258.87 261.89 +2.20 4,448 12,774 +621 Hover/Click
Nov24 240328 258.60 261.73 258.35 261.37 +2.18 6,087 13,948 +1,560 Hover/Click
Dec24 240328 258.12 260.46 257.11 260.09 +2.22 13,699 26,422 +1,309 Hover/Click
Jan25 240328 256.69 259.34 256.15 259.00 +2.20 4,189 6,123 +253 Hover/Click
Feb25 240328 256.81 257.66 254.56 257.36 +2.18 1,442 2,123 +300 Hover/Click
Mar25 240328 254.45 255.48 252.41 255.20 +2.18 3,605 3,006 +164 Hover/Click
Apr25 240328 251.75 253.72 251.50 252.57 +2.22 2,502 3,356 +945 Hover/Click
May25 240328 250.01 252.10 249.95 250.97 +2.22 891 862 -24 Hover/Click
Total Volume and Open Interest 231,868 314,421 +12,485  
RBOB Gasoline(NYM) Weekly Monthly
Apr24 240328 269.29 277.49 269.29 276.11 +7.64 23,991 15,172 -6,513 Hover/Click
May24 240328 267.89 272.63 266.78 272.06 +4.87 78,484 125,166 +1,594 Hover/Click
Jun24 240328 264.83 269.17 263.98 268.85 +4.52 45,352 68,668 -3 Hover/Click
Jul24 240328 261.41 264.84 259.97 264.59 +4.30 20,271 50,534 +4,020 Hover/Click
Aug24 240328 255.50 259.20 254.72 259.04 +4.04 12,055 24,782 +908 Hover/Click
Sep24 240328 249.13 252.33 248.13 252.22 +3.80 11,890 30,270 +1,456 Hover/Click
Oct24 240328 227.85 231.35 227.53 231.27 +3.61 3,020 15,675 +257 Hover/Click
Nov24 240328 221.70 224.49 221.68 224.42 +3.29 1,448 13,533 +117 Hover/Click
Dec24 240328 217.05 219.63 216.14 219.57 +3.03 2,732 21,401 -268 Hover/Click
Jan25 240328 215.38 217.00 215.07 217.00 +2.89 166 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 240328 272.06 272.06 272.06 272.06 +4.87 1 1 +1  
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 1 1 +1  
Natural Gas(NYM) Weekly Monthly
May24 240328 1.717 1.786 1.686 1.763 +0.045 123,173 406,101 +7,232 Hover/Click
Jun24 240328 1.954 2.017 1.928 1.997 +0.044 47,730 106,693 +993 Hover/Click
Jul24 240328 2.300 2.355 2.282 2.340 +0.047 44,708 158,747 +1,780 Hover/Click
Aug24 240328 2.400 2.455 2.386 2.442 +0.050 20,347 57,841 -875 Hover/Click
Sep24 240328 2.400 2.448 2.381 2.437 +0.052 14,660 132,089 +211 Hover/Click
Oct24 240328 2.491 2.539 2.474 2.530 +0.051 22,276 107,154 +924 Hover/Click
Nov24 240328 2.880 2.939 2.866 2.930 +0.060 5,681 52,126 -684 Hover/Click
Dec24 240328 3.379 3.449 3.374 3.442 +0.068 7,434 58,949 +134 Hover/Click
Jan25 240328 3.685 3.737 3.662 3.727 +0.064 9,237 78,028 -283 Hover/Click
Feb25 240328 3.509 3.558 3.489 3.551 +0.057 2,758 34,245 -365 Hover/Click
Mar25 240328 3.160 3.206 3.141 3.200 +0.051 6,656 77,076 +1,173 Hover/Click
Apr25 240328 2.967 3.017 2.954 3.008 +0.048 6,966 62,601 +958 Hover/Click
May25 240328 3.027 3.077 3.022 3.070 +0.046 3,454 23,682 +708 Hover/Click
Jun25 240328 3.211 3.250 3.199 3.241 +0.040 961 9,863 +89 Hover/Click
Jul25 240328 3.378 3.424 3.378 3.417 +0.036 1,236 18,164 +297 Hover/Click
Aug25 240328 3.420 3.465 3.420 3.459 +0.037 517 8,073 -17 Hover/Click
Total Volume and Open Interest 322,567 1,543,533 +9,633  
Brent Crude Oil(ICE) Weekly Monthly
May24 240328 86.41 87.52 86.30 87.48 +1.39 126,815 137,464 -31,698 Hover/Click
Jun24 240328 85.69 87.07 85.50 87.00 +1.59 338,858 605,142 +21,196 Hover/Click
Jul24 240328 85.00 86.20 84.76 86.15 +1.44 129,930 310,571 +2,345 Hover/Click
Aug24 240328 84.29 85.40 84.06 85.35 +1.33 66,803 171,190 +3,693 Hover/Click
Sep24 240328 83.59 84.61 83.37 84.57 +1.23 51,832 153,141 +6,601 Hover/Click
Oct24 240328 82.91 83.84 82.68 83.81 +1.15 20,774 98,074 +2,919 Hover/Click
Nov24 240328 82.28 83.13 82.05 83.11 +1.09 14,237 67,977 +1,265 Hover/Click
Dec24 240328 81.67 82.48 81.45 82.45 +1.04 61,444 249,638 +1,711 Hover/Click
Jan25 240328 81.08 81.85 80.91 81.82 +0.99 4,208 49,403 +572 Hover/Click
Feb25 240328 80.57 81.25 80.42 81.24 +0.95 2,483 49,157 -39 Hover/Click
Mar25 240328 80.03 80.75 79.85 80.73 +0.92 4,200 38,448 -28 Hover/Click
Apr25 240328 79.60 80.26 79.48 80.26 +0.89 1,499 24,450 +110 Hover/Click
May25 240328 79.81 79.81 79.81 79.81 +0.86 1,331 24,951 +47 Hover/Click
Jun25 240328 78.80 79.42 78.62 79.41 +0.84 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 240328 815.50 822.75 809.00 817.00 +3.50 47,442 111,310 -2,013 Hover/Click
May24 240328 805.00 813.50 799.00 808.00 +4.50 92,852 177,939 +5,945 Hover/Click
Jun24 240328 798.50 807.25 793.00 802.00 +5.00 70,309 114,062 +4,309 Hover/Click
Jul24 240328 793.75 803.00 789.00 797.75 +5.25 26,175 64,103 +4,274 Hover/Click
Aug24 240328 791.75 800.00 786.75 795.00 +4.75 12,737 50,370 +485 Hover/Click
Sep24 240328 789.50 798.00 785.75 793.50 +4.75 20,172 63,327 -578 Hover/Click
Oct24 240328 788.00 796.75 785.25 792.50 +4.75 9,140 39,093 -827 Hover/Click
Nov24 240328 781.75 791.00 780.00 786.75 +4.50 5,419 25,422 -330 Hover/Click
Dec24 240328 775.75 781.75 772.25 778.00 +3.75 32,015 82,745 +1,444 Hover/Click
Total Volume and Open Interest 329,966 825,024 +13,494  
WTI Crude Oil(ICE) Weekly Monthly
May24 240328 81.73 83.49 81.54 83.17 +1.82 41,874 89,713 -6,599 Hover/Click
Jun24 240328 81.15 82.70 80.96 82.42 +1.64 57,108 101,313 +2,174 Hover/Click
Jul24 240328 80.52 81.72 80.37 81.67 +1.48 45,080 48,699 -994 Hover/Click
Aug24 240328 79.83 80.91 79.83 80.89 +1.37 33,522 26,968 +430 Hover/Click
Sep24 240328 79.11 80.09 79.11 80.09 +1.27 19,097 44,985 -56 Hover/Click
Oct24 240328 78.50 79.29 78.50 79.29 +1.17 6,011 14,595 +333 Hover/Click
Nov24 240328 78.12 78.54 78.12 78.54 +1.10 1,053 14,549 +54 Hover/Click
Dec24 240328 77.46 77.85 77.46 77.84 +1.04 6,375 89,644 -208 Hover/Click
Jan25 240328 77.19 77.19 77.19 77.19 +0.99 246 9,840 -64 Hover/Click
Feb25 240328 76.46 76.57 76.44 76.57 +0.93 109 4,070 +17 Hover/Click
Mar25 240328 76.03 76.03 76.03 76.03 +0.90 342 5,759 -3 Hover/Click
Apr25 240328 75.53 75.53 75.53 75.53 +0.87 14 3,287 +10 Hover/Click
May25 240328 75.08 75.08 75.08 75.08 +0.84 3 3,367 +0 Hover/Click
Jun25 240328 74.63 74.66 74.63 74.66 +0.82 956 20,070 +4 Hover/Click
Jul25 240328 74.21 74.21 74.21 74.21 +0.80 11 3,872 +0 Hover/Click
Aug25 240328 73.77 73.77 73.77 73.77 +0.78 0 3,193 +0 Hover/Click
Total Volume and Open Interest 213,986 569,734 -5,046  
US Dollar Index(ICE) Weekly Monthly
Jun24 240328 104.135 104.450 104.030 104.270 +0.205 8,546 31,581 +477 Hover/Click
Sep24 240328 104.000 104.000 103.740 103.890 +0.195 17 416 +8 Hover/Click
Dec24 240328 103.540 103.540 103.540 103.540 +0.195       Hover/Click
Total Volume and Open Interest 8,563 31,997 +485  
Australian Dollar(CME) Weekly Monthly
Jun24 240328 65.49 65.56 65.00 65.33 -0.11 58,767 217,154 -2,559 Hover/Click
Sep24 240328 65.60 65.68 65.16 65.48 -0.10 46 443 +11 Hover/Click
Dec24 240328 65.50 65.61 65.28 65.61 -0.09 0 422 +0 Hover/Click
Total Volume and Open Interest 59,208 218,982 -2,570  
British Pound(CME) Weekly Monthly
Jun24 240328 126.44 126.60 125.90 126.27 -0.10 76,593 197,035 -1,334 Hover/Click
Sep24 240328 126.19 126.57 126.00 126.35 -0.09 126 2,616 +53 Hover/Click
Dec24 240328 126.66 126.66 126.08 126.44 -0.08 3 1,062 +0 Hover/Click
Total Volume and Open Interest 77,024 203,109 -1,343  
Canadian Dollar(CME) Weekly Monthly
Jun24 240328 73.79 74.02 73.54 73.94 +0.19 56,623 185,473 -3,411 Hover/Click
Sep24 240328 73.83 74.11 73.64 74.04 +0.19 45 3,326 +16 Hover/Click
Dec24 240328 74.00 74.14 73.76 74.14 +0.20 53 1,190 +52 Hover/Click
Mar25 240328 74.25 74.27 73.86 74.24 +0.20 0 144 +0 Hover/Click
Total Volume and Open Interest 56,943 190,995 -3,314  
Japanese Yen(CME) Weekly Monthly
Jun24 240328 66.92 66.96 66.79 66.85 -0.05 99,621 299,916 +541 Hover/Click
Sep24 240328 67.79 67.85 67.70 67.74 -0.04 38 1,366 +2 Hover/Click
Dec24 240328 68.61 68.63 68.56 68.60 -0.03 2 423 +2 Hover/Click
Total Volume and Open Interest 100,345 305,701 +334  
Swiss Franc(CME) Weekly Monthly
Jun24 240328 111.57 112.07 111.27 111.82 +0.42 25,168 79,894 +452 Hover/Click
Sep24 240328 112.98 113.17 112.41 112.95 +0.44 6 396 +2 Hover/Click
Dec24 240328 114.10 114.30 113.55 114.10 +0.46 3 89 +0 Hover/Click
Total Volume and Open Interest 25,180 80,460 +454  
EuroFX(CME) Weekly Monthly
Jun24 240328 108.62 108.62 108.09 108.22 -0.35 171,565 648,995 -684 Hover/Click
Sep24 240328 109.00 109.04 108.53 108.65 -0.35 174 2,545 +13 Hover/Click
Dec24 240328 109.32 109.48 109.00 109.12 -0.34 22 2,247 -9 Hover/Click
Total Volume and Open Interest 173,417 657,300 -567  
Mexican Peso(CME) Weekly Monthly
Jun24 240328 597.25 597.25 593.75 594.50 -2.25 41,677 306,838 +1,928 Hover/Click
Sep24 240328 586.00 586.00 586.00 586.00 -2.38       Hover/Click
Total Volume and Open Interest 41,682 307,002 +1,928  
Brazilian Real(CME) Weekly Monthly
Apr24 240328 199.80 200.60 199.55 200.15 -0.75 31,577 23,400 -17,662  
May24 240328 200.25 200.25 198.70 199.05 -1.25 26,210 40,229 +14,134  
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 57,787 63,629 -3,528  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240328 120~100 120~200 119~240 120~140 +0~080 295,636 1,501,559 +4,959 Hover/Click
Sep24 240328 120~020 120~190 119~290 120~150 +0~090 22 181 -76 Hover/Click
Dec24 240328 120~150 120~150 120~150 120~150 +0~090 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 240328 110~285 110~285 110~170 110~255 -0~025 1,308,297 4,328,363 +25,618 Hover/Click
Sep24 240328 111~040 111~080 110~315 111~055 -0~035 1 558 +1 Hover/Click
Dec24 240328 111~200 111~200 111~200 111~200 -0~035       Hover/Click
Total Volume and Open Interest 1,308,298 4,328,921 +25,619  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240328 107~094 107~094 107~064 107~064 +0~050 76 49 -21 Hover/Click
Jun24 240328 107~040 107~042 106~274 107~004 -0~036 970,883 5,941,923 +29,683 Hover/Click
Sep24 240328 107~154 107~154 107~154 107~154 -0~036       Hover/Click
Total Volume and Open Interest 970,959 5,941,972 +29,662  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240328 102~040 102~040 102~040 102~040 -0~032 0 36 +0 Hover/Click
Jun24 240328 102~110 102~110 102~065 102~076 -0~032 427,512 3,725,480 -11,196 Hover/Click
Sep24 240328 102~203 102~203 102~203 102~203 -0~032 2 13 +2 Hover/Click
Total Volume and Open Interest 427,514 3,725,529 -11,194  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240328 95.045 95.045 95.025 95.040 -0.010 64,295 277,068 +4,971  
Sep24 240328 95.320 95.320 95.285 95.315 -0.015 38,273 221,139 +1,520  
Dec24 240328 95.585 95.615 95.565 95.605 -0.015 65,282 294,037 +3,371  
Mar25 240328 95.840 95.870 95.805 95.860 -0.005 36,523 192,295 +751  
Jun25 240328 96.035 96.075 96.000 96.060 unch 28,729 162,735 -410  
Sep25 240328 96.180 96.225 96.145 96.210 +0.005 25,493 116,017 -884  
Dec25 240328 96.290 96.340 96.255 96.325 +0.010 25,921 153,313 -311  
Mar26 240328 96.370 96.415 96.330 96.405 +0.015 19,681 107,256 -1,435  
Jun26 240328 96.415 96.475 96.390 96.465 +0.020 12,296 74,101 +1,187  
Sep26 240328 96.445 96.520 96.435 96.510 +0.025 11,151 53,110 -205  
Dec26 240328 96.490 96.550 96.470 96.545 +0.030 17,018 59,647 -679  
Mar27 240328 96.515 96.575 96.495 96.570 +0.030 12,307 40,139 +1,130  
Jun27 240328 96.530 96.595 96.520 96.590 +0.030 7,001 32,603 +660  
Sep27 240328 96.550 96.610 96.530 96.600 +0.030 4,869 26,450 +337  
Dec27 240328 96.555 96.610 96.535 96.600 +0.025 8,355 18,805 +2,377  
Mar28 240328 96.545 96.605 96.535 96.595 +0.025 5,527 12,561 +2,044  
Jun28 240328 96.550 96.600 96.530 96.590 +0.025 2,853 6,836 +496  
Sep28 240328 96.545 96.590 96.525 96.580 +0.025 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 1,422 6,988 -1,434  
Jun24 240328 128~22 129~07 128~03 129~00 +0~15 272,794 1,582,042 -2,365  
Sep24 240328 130~06 130~06 130~06 130~06 +0~15 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 12 2,859 -2  
Jun24 240328 114~200 114~230 114~065 114~195 +0~005 358,863 2,034,810 -623  
Sep24 240328 114~305 114~305 114~305 114~305 +0~005        
Total Volume and Open Interest 358,863 2,034,810 -623  
30 Day Federal Funds(CBOT)
Mar24 240328 94.670 94.670 94.668 94.668 unch 4,943 234,629 -2,303  
Apr24 240328 94.673 94.675 94.670 94.673 +0.003 92,937 482,437 -8,001  
May24 240328 94.705 94.710 94.695 94.700 -0.005 32,684 510,128 -869  
Jun24 240328 94.800 94.805 94.780 94.785 -0.015 11,691 91,893 +56  
Jul24 240328 94.865 94.870 94.835 94.840 -0.025 28,693 266,596 -2,913  
Aug24 240328 94.970 94.975 94.930 94.940 -0.035 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 240328 145.73 145.93 145.66 145.71 -0.01 538 12,800 -6 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 538 12,800 -6  
Euro-Buxl(EUREX)
Jun24 240328 135.32 135.94 134.84 135.80 +0.18 85,642 218,387 -1,338  
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 85,642 218,388 -1,338  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240328 133.22 133.43 132.96 133.38 +0.01 845,660 1,312,885 +19,849 Hover/Click
Sep24 240328 134.00 134.15 133.83 134.15 +0.04 9 124 -148 Hover/Click
Dec24 240328 133.71 133.71 133.71 133.71 unch       Hover/Click
Total Volume and Open Interest 845,669 1,313,009 +19,701  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240328 118.22 118.29 118.01 118.25 unch 671,250 1,268,613 +912 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 671,250 1,268,615 +912  
Euro-Schatz(EUREX)
Jun24 240328 105.71 105.71 105.64 105.70 -0.03 406,751 2,227,491 -39,856  
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 406,751 2,227,491 -39,856  
3-Mth Euribor(EUREX)
Mar24 240318 96.070 96.073 96.065 96.073 +0.003 1,923 2,806 -40  
Jun24 240328 96.355 96.355 96.350 96.355 -0.005 229 2,395 -29  
Sep24 240328 96.680 96.685 96.670 96.685 -0.015 29,515 2,713 -60  
Total Volume and Open Interest 249,928 23,409 +1,334  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240328 99~19 100~01 99~15 99~30 +0~06 226,111 628,605 +5,227 Hover/Click
Sep24 240328 99~32 99~32 99~32 99~32 +0~06 0 319 +0 Hover/Click
Total Volume and Open Interest 226,111 628,924 +5,211  
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 240328 96.355 96.360 96.345 96.355 unch 147,446 696,942 -7,266  
Sep24 240328 96.695 96.695 96.665 96.680 -0.015 113,257 427,789 +1,490  
Dec24 240328 96.985 96.985 96.945 96.975 -0.020 139,318 463,396 -7,580  
Total Volume and Open Interest 976,945 4,048,512 +856  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240328 95.73 95.73 95.71 95.73 unch 21,544 300,556 +834  
Sep24 240328 95.86 95.87 95.84 95.86 -0.01 18,304 244,620 +3,561  
Dec24 240328 96.00 96.02 95.98 96.02 +0.01 17,945 219,469 +98  
Mar25 240328 96.14 96.16 96.12 96.16 +0.01 15,965 129,689 +1,292  
Jun25 240328 96.26 96.28 96.23 96.28 +0.02 8,304 104,323 +424  
Sep25 240328 96.34 96.37 96.31 96.36 +0.02 7,163 96,320 -62  
Dec25 240328 96.40 96.43 96.37 96.43 +0.02 4,941 83,453 -595  
Mar26 240328 96.43 96.46 96.40 96.46 +0.03 2,214 33,154 +264  
Jun26 240328 96.44 96.46 96.44 96.46 +0.03 1 4,212 +0  
Sep26 240328 96.41 96.43 96.41 96.43 +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 240328 95.99 96.03 95.97 96.03 +0.04 179,742 1,065,343 +15,227  
Sep24 240328 96.03 96.03 96.03 96.03 +0.04        
Total Volume and Open Interest 179,742 1,065,343 +15,227  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240328 96.42 96.45 96.41 96.45 +0.03 183,201 784,428 +1,015  
Sep24 240328 96.45 96.45 96.45 96.45 +0.03        
Total Volume and Open Interest 183,201 784,428 +1,015  
Gold(CMX) Weekly Monthly
Apr24 240328 2193.6 2234.1 2187.1 2217.4 +26.8 202,373 30,818 -49,917 Hover/Click
Jun24 240328 2215.7 2256.9 2207.5 2238.4 +25.7 220,673 404,091 +35,900 Hover/Click
Aug24 240328 2235.1 2276.8 2227.5 2258.4 +26.0 4,769 37,553 +1,588 Hover/Click
Oct24 240328 2256.2 2294.3 2248.8 2278.6 +26.6 949 8,496 +287 Hover/Click
Dec24 240328 2268.1 2316.1 2266.8 2298.2 +26.9 1,522 15,655 +17 Hover/Click
Feb25 240328 2289.0 2324.9 2286.0 2317.6 +27.2 218 1,805 -7 Hover/Click
Apr25 240328 2320.0 2350.0 2320.0 2334.4 +27.6 34 768 +25 Hover/Click
Jun25 240328 2340.0 2351.7 2340.0 2351.7 +27.6 0 848 +0 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 5 1,540 +2 Hover/Click
Feb26 240328 2418.0 2418.0 2418.0 2418.0 +27.6       Hover/Click
Total Volume and Open Interest 432,130 502,951    
Silver(CMX) Weekly Monthly
May24 240328 2477.0 2513.0 2450.5 2491.6 +16.4 69,880 119,305 -866 Hover/Click
Jul24 240328 2500.0 2535.5 2475.0 2515.9 +16.4 7,143 22,785 +1,654 Hover/Click
Sep24 240328 2514.5 2558.0 2500.0 2539.9 +16.7 2,572 10,114 -618 Hover/Click
Dec24 240328 2551.0 2584.5 2534.0 2571.7 +17.2 884 7,124 +285 Hover/Click
Mar25 240328 2579.0 2602.3 2579.0 2602.3 +18.1 2 407 +0 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 81,144 160,306 +55  
Platinum(NYMEX) Weekly Monthly
Apr24 240328 897.9 909.1 891.9 907.7 +11.8 12,088 3,562 -5,867 Hover/Click
Jul24 240328 911.2 923.8 904.3 921.1 +11.4 22,777 69,765 +3,198 Hover/Click
Oct24 240328 918.6 933.2 914.6 930.7 +11.0 675 5,691 +33 Hover/Click
Jan25 240328 931.5 941.4 928.2 939.5 +10.4 30 1,109 +6 Hover/Click
Total Volume and Open Interest 35,795 80,668 -2,610  
Palladium(NYMEX) Weekly Monthly
Jun24 240328 994.50 1030.50 993.00 1021.50 +30.50 2,113 19,049 +65 Hover/Click
Sep24 240328 1019.50 1034.50 1019.50 1029.60 +30.50 20 156 +5 Hover/Click
Dec24 240328 1036.90 1036.90 1036.90 1036.90 +30.60 0 6 +0 Hover/Click
Total Volume and Open Interest 2,146 19,222 +61  
Copper(CMX) Weekly Monthly
May24 240328 401.20 403.95 398.40 400.70 +0.70 75,588 156,583 -2,588 Hover/Click
Jul24 240328 404.20 406.95 401.70 403.90 +0.75 13,005 68,836 +1,703 Hover/Click
Sep24 240328 406.15 409.15 404.15 406.30 +0.80 3,510 29,359 +120 Hover/Click
Dec24 240328 410.55 411.50 406.85 408.80 +0.90 1,937 16,973 -82 Hover/Click
Mar25 240328 410.80 410.80 410.30 410.30 +1.00 16 1,392 +4 Hover/Click
Total Volume and Open Interest 95,669 280,565 -1,441  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240328 40140 40240 40086 40176 +32 96,699 92,557 -2,027 Hover/Click
Sep24 240328 40520 40610 40481 40558 +35 17 179 -6 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 96,716 92,741 -2,033  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240328 5308.00 5321.00 5301.00 5308.50 +0.25 1,092,706 2,091,473 +22,990 Hover/Click
Sep24 240328 5363.75 5379.00 5359.25 5367.00 +1.00 859 14,905 -30 Hover/Click
Dec24 240328 5415.75 5432.50 5414.00 5421.75 +2.25 65 3,469 +56 Hover/Click
Mar25 240328 5475.00 5475.00 5475.00 5475.00 +2.50 0 251 +0 Hover/Click
Total Volume and Open Interest 1,093,671 2,110,848 +22,989  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240328 18505.00 18538.75 18447.50 18475.00 -28.75 516,507 252,935 -830 Hover/Click
Sep24 240328 18726.50 18765.00 18679.25 18704.75 -24.75 229 1,385 +8 Hover/Click
Dec24 240328 18928.50 18967.50 18892.75 18916.00 -22.00 7 151 +0 Hover/Click
Total Volume and Open Interest 516,743 254,474 -822  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240328 3066.60 3089.70 3060.70 3077.40 +10.80 7,757 37,615 -180 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 7,757 37,615 -180  
Volatility Index(CBOE)
Mar24 240320 13.90 14.17 13.80 14.17 +0.23 65,267 50,322 -8,139  
Apr24 240328 14.05 14.40 14.05 14.37 +0.30 51,010 174,395 -221  
May24 240328 15.20 15.45 15.10 15.42 +0.22 35,917 84,505 +2,234  
Jun24 240328 16.00 16.17 15.90 16.15 +0.15 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 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 +7.50 132,793 479,073 +1,443 Hover/Click
Sep24 240328 2160.70 2183.30 2154.80 2168.10 +8.30 75 126 -2 Hover/Click
Dec24 240328 2187.40 2187.40 2187.40 2187.40 +12.00       Hover/Click
Total Volume and Open Interest 132,868 479,199 +1,441  
Nikkei 225(CME)
Jun24 240328 40555 40600 40125 40400 -110 4,577 17,751 -88  
Sep24 240328 40435 40575 40200 40425 -115 49 17 -43  
Total Volume and Open Interest 4,626 17,768 -131  
Nikkei 225(SGX) Weekly Monthly
Jun24 240328 40455 40570 40080 40175 -265 28,311 104,073 -2,476  
Sep24 240328 40255 40255 40115 40125 -270 0 156 +0  
Dec24 240328 39910 39910 39910 39910 -270 0 4,684 +0  
Total Volume and Open Interest 28,311 113,012 -2,476  
Nikkei 225 Mini(JPX)
Jun24 240328 40435 40510 40075 40230 -200 618,576 244,996 +731  
Sep24 240328 40405 40470 40045 40130 -260 7,260 5,677 +318  
Dec24 240328 40125 40270 39830 39980 -200 634 3,410 +50  
Total Volume and Open Interest 664,004 390,017 +1,741  
Nikkei 225(JPX)
Jun24 240328 40430 40510 40080 40230 -200 47,040 208,080 -56  
Sep24 240328 40360 40460 40040 40130 -260 162 3,154 -13  
Dec24 240328 40130 40200 39880 39980 -200 11 40,217 +601  
Total Volume and Open Interest 47,216 271,757 +559  
Nikkei 225(CME) Yen
Jun24 240328 40520 40555 40080 40360 -105 16,935 47,828 +109  
Sep24 240328 40335 40470 40065 40335 -105 2 5 +0  
Dec24 240328 40395 40395 40395 40395 -325        
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 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 35,105 185,921 +5,568  
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 0 2,381 +2  
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 35,105 188,323 +5,570  
Hang Seng Index(HKFE) Weekly Monthly
Mar24 240327 16665 16685 16405 16494 -171 189,865 69,911 -51,636  
Apr24 240328 16402 16772 16378 16570 +163 108,553 117,103 +28,288  
May24 240328 16389 16718 16330 16522 +165 2,002 5,489 +2,001  
Total Volume and Open Interest 250,548 167,152 -8,211  
DAX(EUREX) Weekly Monthly
Jun24 240328 18800.0 18812.0 18739.0 18776.0 +32.0 46,063 71,448 +2,069  
Sep24 240328 18948.0 18958.0 18947.0 18958.0 +32.0 8 17 +4  
Dec24 240328 19124.0 19124.0 19124.0 19124.0 +33.0 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 30,694 11,330 -2,740  
Jun24 240328 18797.0 18810.0 18738.0 18776.0 +32.0 34,480 10,377 +381  
Sep24 240328 18926.0 18963.0 18920.0 18958.0 +32.0 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 1,111,802 1,150,199 -871,547  
Jun24 240328 5056 5063 5037 5045 +6 673,683 2,560,225 -2,714  
Sep24 240328 5100 5100 5082 5086 +7 3 5,894 -3  
Total Volume and Open Interest 674,086 2,591,686 -2,717  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240328 11650 11657 11598 11635 +22 23,435 167,270 +1,261  
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 23,435 168,539 +1,261  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240328 7976.50 8005.50 7972.50 7988.00 +33.50 74,453 531,508 -885  
Sep24 240328 8005.00 8027.00 8001.00 8015.50 +33.50 13 123 +0  
Dec24 240328 8060.50 8060.50 8060.50 8060.50 +35.50 0 165 +0  
Total Volume and Open Interest 74,466 531,796 -885  
SPI 200(SFE) Weekly Monthly
Jun24 240328 7871.0 7954.0 7860.0 7951.0 +81.0 31,835 281,594 -162  
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 31,967 282,030 -179  
FTSE MIB(ISE)
Jun24 240328 34305.00 34320.00 34180.00 34200.00 -11.00 9,374 113,251 +1,544  
Sep24 240328 34395.00 34415.00 34348.00 34348.00 -11.00 6 19 -5  
Dec24 240328 34295.00 34295.00 34279.00 34295.00 +16.00        
Total Volume and Open Interest 9,380 113,270 +1,539  
KOSPI 200(KFE)
Jun24 240328 376.75 377.85 374.90 375.70 -0.60 242,655 264,637 +8,940  
Sep24 240328 378.60 379.60 377.05 377.75 -0.55 277 11,014 +92  
Dec24 240328 377.90 380.20 377.90 379.50 +0.25 7 15,575 +201  
Total Volume and Open Interest 242,939 294,458 +9,233  
GSCI(CME) Weekly Monthly
Apr24 240328 577.80 582.80 577.70 582.05 +8.15 15 760 +5  
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 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

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

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy