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 Mon March 03, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250303 1012.00 1014.50 995.25 998.25 -13.25 1,982 2,674 -973 Hover/Click
May25 250303 1026.00 1031.25 1008.00 1011.50 -14.25 128,166 385,864 +10,619 Hover/Click
Jul25 250303 1040.00 1045.25 1022.75 1025.75 -14.25 57,360 198,398 +3,577 Hover/Click
Aug25 250303 1040.50 1043.75 1022.00 1025.00 -13.25 8,482 24,183 -36 Hover/Click
Sep25 250303 1025.50 1030.75 1011.50 1014.25 -11.25 4,030 20,663 -170 Hover/Click
Nov25 250303 1030.00 1034.50 1016.00 1018.75 -10.75 19,045 123,098 +56 Hover/Click
Jan26 250303 1042.75 1045.50 1027.25 1030.00 -10.50 2,761 12,815 +316 Hover/Click
Mar26 250303 1052.75 1052.75 1030.00 1033.25 -8.50 1,422 15,597 +83 Hover/Click
May26 250303 1052.25 1052.25 1035.25 1038.75 -7.75 1,063 5,519 +177 Hover/Click
Jul26 250303 1056.25 1058.75 1042.75 1046.25 -7.75 419 3,768 +25 Hover/Click
Aug26 250303 1041.25 1041.25 1040.25 1040.25 -7.50 0 121 +0 Hover/Click
Sep26 250303 1021.25 1021.25 1021.25 1021.25 -7.25 0 162 +0 Hover/Click
Nov26 250303 1028.00 1029.75 1017.25 1018.75 -7.00 187 3,609 +49 Hover/Click
Jan27 250303 1029.00 1029.00 1029.00 1029.00 -7.00 0 174 +0 Hover/Click
Total Volume and Open Interest 224,917 796,923 +13,723  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250303 293.30 293.50 289.30 290.10 -1.60 1,368 2,446 -1,135 Hover/Click
May25 250303 300.30 302.00 296.90 298.00 -2.20 66,440 258,804 +1,752 Hover/Click
Jul25 250303 307.90 309.30 304.30 305.30 -2.20 31,340 141,689 -1,571 Hover/Click
Aug25 250303 310.20 311.30 306.50 307.50 -2.10 5,041 28,805 +12 Hover/Click
Sep25 250303 311.40 312.50 307.80 308.90 -2.00 3,640 26,407 +745 Hover/Click
Oct25 250303 312.20 313.20 308.60 309.80 -1.90 2,353 16,793 +406 Hover/Click
Dec25 250303 316.20 317.30 312.60 313.90 -1.90 7,496 54,140 +113 Hover/Click
Jan26 250303 317.40 318.60 314.10 315.40 -1.90 1,027 5,922 +63 Hover/Click
Mar26 250303 318.30 319.20 315.00 316.20 -1.60 495 5,127 +235 Hover/Click
May26 250303 316.90 320.30 316.30 317.50 -1.50 120 3,348 +18 Hover/Click
Total Volume and Open Interest 119,408 545,405 +653  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250303 43.58 43.98 42.20 42.90 -0.63 1,520 1,224 -561 Hover/Click
May25 250303 44.20 44.64 42.77 43.49 -0.63 82,767 244,978 +3,404 Hover/Click
Jul25 250303 44.59 45.03 43.24 43.91 -0.60 31,837 145,692 -1,519 Hover/Click
Aug25 250303 44.50 44.96 43.25 43.89 -0.58 5,248 31,536 +499 Hover/Click
Sep25 250303 44.33 44.81 43.15 43.76 -0.57 3,158 17,441 +63 Hover/Click
Oct25 250303 44.27 44.59 42.96 43.55 -0.58 2,741 18,886 +187 Hover/Click
Dec25 250303 44.27 44.62 43.00 43.57 -0.58 10,472 76,219 +1,515 Hover/Click
Jan26 250303 44.65 44.70 43.12 43.67 -0.58 1,143 6,924 +39 Hover/Click
Mar26 250303 44.70 44.78 43.24 43.79 -0.56 731 3,974 +170 Hover/Click
May26 250303 44.95 44.95 43.48 43.99 -0.53 433 2,203 +87 Hover/Click
Total Volume and Open Interest 140,780 551,199 +4,070  
Canola(WCE) Weekly Monthly
Mar25 250303 631.4 631.4 631.4 631.4 -4.0 637 1,155 -152 Hover/Click
May25 250303 651.1 660.9 645.3 645.9 -5.2 24,963 155,563 +683 Hover/Click
Jul25 250303 659.1 668.6 653.2 653.9 -4.2 8,306 46,932 +368 Hover/Click
Nov25 250303 646.0 651.0 638.1 638.9 -2.6 3,468 39,511 +1,422 Hover/Click
Jan26 250303 657.2 657.2 645.5 645.8 -2.4 252 3,874 +122 Hover/Click
Mar26 250303 651.0 651.0 649.0 649.0 -2.6 3 433 -1 Hover/Click
Total Volume and Open Interest 37,630 247,785 +2,442  
Corn(CBOT) Weekly Monthly
Mar25 250303 455.25 456.75 439.00 440.25 -13.25 8,178 4,482 -3,831 Hover/Click
May25 250303 469.75 472.75 454.50 456.25 -13.25 287,883 834,087 +165 Hover/Click
Jul25 250303 476.00 479.00 462.25 463.75 -12.00 118,206 406,646 +647 Hover/Click
Sep25 250303 450.25 452.00 443.25 445.00 -5.25 50,541 255,340 +159 Hover/Click
Dec25 250303 454.00 456.75 449.25 451.25 -3.75 71,787 326,733 +3,001 Hover/Click
Mar26 250303 466.25 468.25 461.75 463.50 -3.25 6,990 25,874 +635 Hover/Click
May26 250303 473.00 475.25 469.00 471.00 -2.75 1,292 15,251 +162 Hover/Click
Jul26 250303 477.00 478.25 472.50 474.50 -2.50 501 4,508 +26 Hover/Click
Sep26 250303 458.25 459.75 455.25 456.50 -1.50 638 1,509 +345 Hover/Click
Dec26 250303 456.00 458.75 453.75 455.50 -0.75 1,543 11,569 +417 Hover/Click
Total Volume and Open Interest 547,607 1,888,145 +1,758  
Wheat(CBOT) Weekly Monthly
Mar25 250303 545.50 545.75 531.25 532.00 -5.00 551 386 -434 Hover/Click
May25 250303 557.50 563.50 545.25 547.75 -8.00 74,060 228,864 -1,756 Hover/Click
Jul25 250303 571.00 577.25 559.00 561.25 -8.00 25,136 94,735 +537 Hover/Click
Sep25 250303 588.00 592.25 575.00 577.00 -7.50 9,058 37,066 +781 Hover/Click
Dec25 250303 608.75 612.00 596.00 598.25 -6.25 6,669 38,216 +751 Hover/Click
Mar26 250303 627.00 628.25 613.00 615.25 -5.75 889 5,093 +38 Hover/Click
Total Volume and Open Interest 116,470 406,727 -99  
Wheat(KCBT) Weekly Monthly
Mar25 250303 565.00 567.75 547.25 547.50 -10.75 485 367 -105 Hover/Click
May25 250303 575.00 579.75 558.50 562.00 -11.00 36,232 120,880 +535 Hover/Click
Jul25 250303 588.75 592.75 573.00 576.00 -10.00 18,129 58,362 +923 Hover/Click
Sep25 250303 603.50 607.50 588.75 591.25 -9.25 8,055 21,333 +444 Hover/Click
Dec25 250303 622.50 627.25 609.25 612.25 -8.00 5,344 23,131 +748 Hover/Click
Mar26 250303 639.75 642.50 625.00 628.25 -7.50 923 2,720 +89 Hover/Click
May26 250303 639.75 647.50 632.75 635.00 -7.75 73 1,904 +27 Hover/Click
Total Volume and Open Interest 69,289 229,024 +2,684  
Wheat(MGE) Weekly Monthly
Mar25 250303 588.00 588.00 576.00 576.00 -6.25 109 70 -592 Hover/Click
May25 250303 599.00 603.25 589.25 591.25 -6.50 10,098 54,011 +1,173 Hover/Click
Jul25 250303 614.25 616.75 602.50 604.00 -7.00 3,655 11,936 -118 Hover/Click
Sep25 250303 626.50 629.00 615.25 616.50 -6.75 902 7,327 +315 Hover/Click
Dec25 250303 644.00 646.75 633.50 634.75 -6.25 394 4,048 +46 Hover/Click
Mar26 250303 657.50 657.50 649.75 649.75 -6.50 59 283 +6 Hover/Click
Total Volume and Open Interest 15,222 77,696 +830  
Oats(CBOT) Weekly Monthly
Mar25 250303 353.50 353.50 353.50 353.50 -6.75 2 1 -71 Hover/Click
May25 250303 369.00 371.00 358.50 364.50 -4.50 240 3,110 -27 Hover/Click
Jul25 250303 364.00 373.00 364.00 366.25 -3.75 15 318 +1 Hover/Click
Sep25 250303 362.00 362.00 362.00 362.00 -3.75 0 9 +0 Hover/Click
Total Volume and Open Interest 257 3,453 -97  
Rough Rice(CBOT) Weekly Monthly
Mar25 250303 13.30 13.35 13.26 13.35 +0.06 108 889 -75 Hover/Click
May25 250303 13.49 13.71 13.48 13.57 +0.07 848 10,743 +200 Hover/Click
Jul25 250303 13.85 13.91 13.78 13.83 +0.08 74 467 +6 Hover/Click
Sep25 250303 13.76 13.82 13.65 13.71 +0.04 61 353 +36 Hover/Click
Total Volume and Open Interest 1,095 12,483 +169  
Live Cattle(CME) Weekly Monthly
Apr25 250303 192.735 193.250 190.100 192.250 -0.400 35,148 146,010 -3,878 Hover/Click
Jun25 250303 188.900 189.185 186.285 188.100 -0.685 21,168 89,536 +798 Hover/Click
Aug25 250303 188.035 188.435 185.685 187.185 -0.750 13,648 59,321 +14 Hover/Click
Oct25 250303 190.200 190.535 188.050 189.485 -0.665 6,708 32,540 +273 Hover/Click
Dec25 250303 192.500 192.700 190.100 191.700 -0.680 5,957 22,105 +1,235 Hover/Click
Feb26 250303 193.450 193.630 191.100 192.880 -0.520 1,201 7,558 +190 Hover/Click
Total Volume and Open Interest 84,209 361,827 -1,539  
Feeder Cattle(CME) Weekly Monthly
Mar25 250303 275.035 275.285 271.630 274.035 -0.945 5,683 14,965 -668 Hover/Click
Apr25 250303 273.250 273.500 269.350 272.050 -0.950 7,815 26,144 -135 Hover/Click
May25 250303 271.130 271.525 267.450 270.200 -0.930 5,158 16,559 +758 Hover/Click
Aug25 250303 274.000 274.035 270.350 273.350 -0.700 3,221 16,134 +265 Hover/Click
Sep25 250303 273.000 273.285 269.750 272.650 -0.700 1,231 3,773 +108 Hover/Click
Oct25 250303 272.185 272.185 268.880 271.730 -0.570 509 2,866 +52 Hover/Click
Nov25 250303 269.025 270.350 267.250 270.100 -0.500 202 682 +46 Hover/Click
Total Volume and Open Interest 23,900 81,337 +462  
Lean Hogs(CME) Weekly Monthly
Apr25 250303 84.300 84.680 82.730 83.700 +0.020 35,941 103,982 -3,368 Hover/Click
May25 250303 88.130 88.330 86.930 87.680 +0.250 752 5,069 -51  
Jun25 250303 95.680 96.080 94.500 95.350 +0.320 21,010 58,734 -549 Hover/Click
Jul25 250303 97.250 98.080 96.330 97.300 +0.550 10,021 37,889 +327 Hover/Click
Aug25 250303 96.480 97.180 95.400 96.580 +0.680 10,044 32,101 -414 Hover/Click
Oct25 250303 82.030 82.700 81.450 82.300 +0.670 7,020 30,566 -569 Hover/Click
Dec25 250303 75.880 76.600 75.330 76.330 +0.850 4,984 17,112 +1,370 Hover/Click
Feb26 250303 79.530 80.180 79.050 79.900 +0.700 963 4,589 +239 Hover/Click
Total Volume and Open Interest 91,014 290,505 -2,917  
Class III Milk(CME) Weekly Monthly
Feb25 250303 20.21 20.23 20.21 20.22 -0.01 9 3,657 -1 Hover/Click
Mar25 250303 18.67 18.77 18.43 18.54 -0.15 673 4,732 -152 Hover/Click
Apr25 250303 18.23 18.33 17.92 18.09 -0.18 851 4,865 +215 Hover/Click
May25 250303 18.30 18.32 18.03 18.16 -0.17 332 2,945 +3 Hover/Click
Jun25 250303 17.95 17.95 17.66 17.76 -0.15 69 1,941 +15 Hover/Click
Jul25 250303 18.20 18.26 18.04 18.08 -0.12 14 1,060 +0 Hover/Click
Aug25 250303 18.31 18.31 18.27 18.31 -0.05 24 948 +17 Hover/Click
Sep25 250303 18.40 18.46 18.40 18.46 unch 21 879 +7 Hover/Click
Oct25 250303 18.41 18.49 18.41 18.49 -0.09 20 746 +2 Hover/Click
Nov25 250303 18.34 18.34 18.33 18.34 -0.04 37 814 +23 Hover/Click
Dec25 250303 18.25 18.25 18.25 18.25 -0.12 14 684 +6 Hover/Click
Jan26 250303 18.00 18.15 18.00 18.00 -0.05 7 81 +7 Hover/Click
Feb26 250303 18.00 18.00 18.00 18.00 +0.05 6 61 +4 Hover/Click
Total Volume and Open Interest 2,088 23,491 +157  
Cocoa(ICE) Weekly Monthly
Mar25 250303 8082 8082 8082 8082 -932 2 116 -2 Hover/Click
May25 250303 8946 8954 8105 8212 -912 7,697 44,892 -146 Hover/Click
Jul25 250303 8843 8843 8040 8140 -851 3,267 24,653 +181 Hover/Click
Sep25 250303 8556 8577 7894 7975 -781 1,812 14,210 -8 Hover/Click
Dec25 250303 8025 8047 7515 7557 -663 2,456 16,365 +472 Hover/Click
Mar26 250303 7591 7605 7187 7232 -540 499 3,804 +3 Hover/Click
May26 250303 7372 7398 7047 7116 -449 82 232 +1 Hover/Click
Total Volume and Open Interest 15,871 104,472 +498  
Coffee "C"(ICE) Weekly Monthly
Mar25 250303 385.50 392.70 385.50 392.70 +13.65 24 227 -45 Hover/Click
May25 250303 375.70 389.95 375.70 386.65 +13.60 12,803 80,427 -560 Hover/Click
Jul25 250303 367.05 381.20 367.05 378.20 +13.45 6,107 35,273 -208 Hover/Click
Sep25 250303 358.45 372.05 358.40 369.40 +13.40 3,317 20,574 -5 Hover/Click
Dec25 250303 348.50 359.90 347.30 357.75 +13.25 2,779 15,716 +606 Hover/Click
Mar26 250303 337.80 348.30 337.00 346.85 +12.50 490 4,010 +19 Hover/Click
Total Volume and Open Interest 26,034 161,391 -152  
Orange Juice(ICE) Weekly Monthly
Mar25 250303 304.55 304.65 304.55 304.55 +7.30 54 128 -21 Hover/Click
May25 250303 303.40 320.95 301.80 308.50 +7.30 833 7,819 +10 Hover/Click
Jul25 250303 305.15 315.85 303.60 306.85 +6.50 133 1,839 -42 Hover/Click
Sep25 250303 305.60 315.70 305.60 307.80 +7.05 50 968 +13 Hover/Click
Nov25 250303 310.95 313.00 304.80 308.00 +6.85 7 173 +2 Hover/Click
Jan26 250303 309.95 315.00 306.95 306.95 +5.75 2 126 +1 Hover/Click
Total Volume and Open Interest 1,079 11,055 -37  
Sugar #11(ICE) Weekly Monthly
May25 250303 18.52 18.56 18.14 18.22 -0.30 67,158 364,458 +557 Hover/Click
Jul25 250303 18.14 18.17 17.80 17.86 -0.26 33,819 191,548 +960 Hover/Click
Oct25 250303 18.23 18.27 17.92 17.98 -0.24 20,663 132,212 -2,532 Hover/Click
Mar26 250303 18.59 18.64 18.30 18.37 -0.22 13,154 91,570 -1,072 Hover/Click
May26 250303 17.70 17.78 17.51 17.61 -0.13 5,123 44,802 +743 Hover/Click
Jul26 250303 17.32 17.34 17.12 17.25 -0.07 3,621 29,472 +268 Hover/Click
Oct26 250303 17.27 17.35 17.10 17.27 unch 3,064 25,824 +376 Hover/Click
Mar27 250303 17.52 17.67 17.38 17.59 +0.05 813 13,226 +20 Hover/Click
May27 250303 17.08 17.17 16.98 17.17 +0.07 301 6,482 +21 Hover/Click
Total Volume and Open Interest 148,056 910,458 -36,698  
London Cocoa(LCE) Weekly Monthly
Mar25 250303 7181 7181 6393 6426 -769 11,019 16,535 -11,560 Hover/Click
May25 250303 7340 7340 6522 6567 -775 9,052 43,790 -1,013 Hover/Click
Jul25 250303 7195 7227 6527 6573 -675 5,338 33,530 +465 Hover/Click
Sep25 250303 6823 6846 6261 6301 -576 2,142 22,108 -10 Hover/Click
Dec25 250303 6199 6233 5761 5800 -455 4,605 26,010 -1,502 Hover/Click
Mar26 250303 5893 5894 5538 5576 -370 621 6,479 +61 Hover/Click
May26 250303 5716 5716 5433 5466 -295 116 925 -8 Hover/Click
Total Volume and Open Interest 32,959 150,685 -13,555  
London Sugar(LCE) Weekly Monthly
May25 250303 530.70 532.50 524.10 524.80 -7.80 8,646 46,031 -113 Hover/Click
Aug25 250303 512.10 514.10 506.50 507.10 -7.30 2,956 23,662 +82 Hover/Click
Oct25 250303 502.80 505.30 497.90 499.30 -6.40 1,489 10,520 +240 Hover/Click
Dec25 250303 499.40 501.10 495.00 496.00 -5.50 387 4,065 +28 Hover/Click
Mar26 250303 497.90 499.70 494.60 495.80 -5.20 296 4,082 +197 Hover/Click
Total Volume and Open Interest 13,889 93,744 +495  
Cotton(ICE) Weekly Monthly
Mar25 250303 64.69 64.69 64.14 64.14 +0.26 43 108 -85 Hover/Click
May25 250303 65.33 66.39 65.26 65.51 +0.26 37,093 151,489 +3,474 Hover/Click
Jul25 250303 66.50 67.49 66.40 66.62 +0.23 14,326 71,065 +1,412 Hover/Click
Oct25 250303 68.70 68.70 68.32 68.32 +0.30 13 124 +8 Hover/Click
Dec25 250303 67.99 68.83 67.86 68.09 +0.21 8,288 50,969 +231 Hover/Click
Mar26 250303 69.35 69.88 69.03 69.19 +0.16 669 3,498 +37 Hover/Click
Total Volume and Open Interest 60,688 279,370 +5,242  
Crude Oil(NYM) Weekly Monthly
Apr25 250303 69.95 70.60 67.89 68.37 -1.39 250,074 273,690 -17,175 Hover/Click
May25 250303 69.55 70.19 67.59 68.06 -1.28 120,016 196,795 +8,484 Hover/Click
Jun25 250303 69.14 69.73 67.25 67.68 -1.19 104,646 190,098 +1,414 Hover/Click
Jul25 250303 68.79 69.23 66.89 67.28 -1.10 49,754 98,206 +5,791 Hover/Click
Aug25 250303 68.11 68.70 66.48 66.84 -1.02 25,328 62,091 +993 Hover/Click
Sep25 250303 67.76 68.17 66.07 66.42 -0.92 36,333 107,983 +13 Hover/Click
Oct25 250303 67.38 67.68 65.68 66.00 -0.84 13,955 66,849 +1,152 Hover/Click
Nov25 250303 66.80 67.26 65.34 65.63 -0.80 11,385 46,157 +968 Hover/Click
Dec25 250303 66.39 66.88 65.02 65.32 -0.74 47,944 184,854 -481 Hover/Click
Jan26 250303 66.55 66.55 64.76 65.03 -0.70 2,352 40,241 -83 Hover/Click
Feb26 250303 65.73 66.09 64.56 64.80 -0.65 1,230 27,273 +0 Hover/Click
Mar26 250303 65.25 65.86 64.43 64.59 -0.64 4,105 46,307 +232 Hover/Click
Apr26 250303 64.43 65.29 64.43 64.43 -0.60 456 18,272 +88 Hover/Click
May26 250303 65.77 65.77 64.05 64.29 -0.58 277 15,252 +47 Hover/Click
Jun26 250303 65.17 65.44 63.92 64.17 -0.56 10,736 98,046 +53 Hover/Click
Jul26 250303 64.01 64.72 64.01 64.01 -0.54 187 15,784 +8 Hover/Click
Total Volume and Open Interest 703,957 1,778,969 +4,399  
e-miNY Crude Oil(NYM)
Apr25 250303 69.900 70.600 67.675 68.375 -1.375 3,599 1,366 +23  
May25 250303 69.675 70.175 67.425 68.050 -1.300 231 609 +16  
Jun25 250303 69.025 69.700 67.050 67.675 -1.200 36 158 +6  
Jul25 250303 68.750 69.200 67.000 67.275 -1.100 29 31 +2  
Aug25 250303 68.350 68.350 66.525 66.850 -1.000 0 5 +0  
Sep25 250303 66.425 66.425 66.425 66.425 -0.925 0 4 +0  
Oct25 250303 66.000 66.000 66.000 66.000 -0.850 0 7 +0  
Nov25 250303 66.375 67.050 65.400 65.625 -0.800 7 6 -1  
Dec25 250303 65.700 65.700 65.200 65.325 -0.725 0 46 +0  
Jan26 250303 65.025 65.025 65.025 65.025 -0.700 0 4 +0  
Total Volume and Open Interest 3,902 2,241 +46  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250303 232.39 233.43 224.79 226.04 -5.46 69,912 106,233 +2,780 Hover/Click
May25 250303 226.96 228.16 220.24 221.35 -4.75 39,693 55,160 +3,592 Hover/Click
Jun25 250303 223.45 224.58 217.23 218.28 -4.19 26,345 60,052 +127 Hover/Click
Jul25 250303 222.03 223.47 216.50 217.49 -3.86 8,155 24,695 +1,222 Hover/Click
Aug25 250303 222.84 223.04 216.47 217.42 -3.55 3,290 20,363 +106 Hover/Click
Sep25 250303 222.45 223.53 217.23 218.15 -3.31 4,553 16,548 +274 Hover/Click
Oct25 250303 223.98 224.08 218.09 218.98 -3.11 2,277 10,718 +300 Hover/Click
Nov25 250303 224.09 224.18 218.43 219.28 -2.96 1,250 6,606 +57 Hover/Click
Dec25 250303 223.08 223.93 218.28 219.14 -2.85 4,060 23,327 -180 Hover/Click
Jan26 250303 221.66 223.18 218.79 219.37 -2.70 472 5,035 +86 Hover/Click
Feb26 250303 222.35 222.52 218.38 218.97 -2.55 180 2,567 +29 Hover/Click
Mar26 250303 220.27 221.32 217.52 217.87 -2.46 149 2,925 +22 Hover/Click
Apr26 250303 216.17 216.17 216.17 216.17 -2.32 69 1,028 +1 Hover/Click
May26 250303 215.00 215.28 215.00 215.28 -2.24 41 651 +1 Hover/Click
Total Volume and Open Interest 160,739 347,532 +3,089  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250303 222.91 224.89 217.64 218.78 -3.45 54,231 119,741 -1,182 Hover/Click
May25 250303 223.94 225.23 218.25 219.29 -3.37 36,088 82,468 +1,242 Hover/Click
Jun25 250303 222.90 224.17 217.34 218.32 -3.35 25,508 72,817 +1,218 Hover/Click
Jul25 250303 220.45 221.75 215.16 216.10 -3.18 9,982 32,468 +716 Hover/Click
Aug25 250303 217.17 218.37 212.00 212.96 -3.03 5,538 20,336 +224 Hover/Click
Sep25 250303 213.46 213.74 207.71 208.71 -2.73 6,031 33,565 +486 Hover/Click
Oct25 250303 198.13 198.13 192.60 193.45 -2.68 1,888 16,369 -191 Hover/Click
Nov25 250303 193.00 193.37 188.06 188.90 -2.41 1,095 8,688 +253 Hover/Click
Dec25 250303 188.23 189.82 184.72 185.56 -2.20 1,830 27,902 +174 Hover/Click
Jan26 250303 185.95 187.75 184.00 184.16 -2.10 223 4,646 -68 Hover/Click
Total Volume and Open Interest 142,542 421,521 -2,693  
e-miNY RBOB Gasoline(NYM)
Apr25 250303 218.78 218.78 218.78 218.78 -3.45 0 1 +0  
May25 250303 219.29 219.29 219.29 219.29 -3.37        
Jun25 250303 218.32 218.32 218.32 218.32 -3.35        
Jul25 250303 216.10 216.10 216.10 216.10 -3.18        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr25 250303 3.779 4.173 3.742 4.122 +0.288 141,989 209,117 -7,195 Hover/Click
May25 250303 3.825 4.221 3.810 4.176 +0.280 81,085 224,374 +1,586 Hover/Click
Jun25 250303 4.000 4.356 3.975 4.309 +0.265 33,172 76,430 -935 Hover/Click
Jul25 250303 4.175 4.511 4.150 4.463 +0.254 36,038 105,403 +1,630 Hover/Click
Aug25 250303 4.222 4.553 4.200 4.496 +0.240 16,492 51,206 +1,297 Hover/Click
Sep25 250303 4.185 4.517 4.167 4.456 +0.232 25,995 102,462 -1,256 Hover/Click
Oct25 250303 4.226 4.552 4.207 4.495 +0.231 43,141 123,797 -3,164 Hover/Click
Nov25 250303 4.429 4.747 4.427 4.700 +0.224 12,371 62,028 +29 Hover/Click
Dec25 250303 4.791 5.105 4.791 5.059 +0.221 8,667 42,804 +486 Hover/Click
Jan26 250303 5.034 5.336 5.026 5.291 +0.223 19,217 124,790 +2,239 Hover/Click
Feb26 250303 4.639 4.897 4.639 4.859 +0.184 5,321 38,664 +598 Hover/Click
Mar26 250303 4.063 4.244 4.062 4.215 +0.120 12,271 80,516 +912 Hover/Click
Apr26 250303 3.642 3.760 3.640 3.749 +0.085 8,703 78,727 +777 Hover/Click
May26 250303 3.660 3.760 3.645 3.746 +0.077 3,533 16,750 +190 Hover/Click
Jun26 250303 3.790 3.860 3.751 3.848 +0.074 1,375 8,332 +273 Hover/Click
Jul26 250303 3.890 3.978 3.874 3.966 +0.073 1,609 17,418 +65 Hover/Click
Total Volume and Open Interest 463,833 1,597,519 -317  
Brent Crude Oil(ICE) Weekly Monthly
May25 250303 73.04 73.67 71.17 71.62 -1.19 344,216 592,475 +7,693 Hover/Click
Jun25 250303 72.52 73.14 70.73 71.16 -1.12 224,303 381,272 +31,125 Hover/Click
Jul25 250303 72.06 72.65 70.35 70.76 -1.03 80,964 181,680 +3,540 Hover/Click
Aug25 250303 71.69 72.11 69.99 70.36 -0.94 39,244 115,018 +843 Hover/Click
Sep25 250303 71.09 71.65 69.63 69.98 -0.87 40,357 171,773 -2,329 Hover/Click
Oct25 250303 70.90 71.26 69.28 69.63 -0.80 20,075 101,676 +1,518 Hover/Click
Nov25 250303 70.53 70.88 68.97 69.31 -0.74 8,865 75,416 -999 Hover/Click
Dec25 250303 70.10 70.53 68.69 69.02 -0.70 58,231 212,954 +1,723 Hover/Click
Jan26 250303 70.09 70.23 68.45 68.77 -0.66 4,802 43,141 +1,108 Hover/Click
Feb26 250303 69.54 69.96 68.24 68.54 -0.63 2,547 43,556 -110 Hover/Click
Mar26 250303 69.55 69.70 68.06 68.35 -0.60 3,720 36,214 -117 Hover/Click
Apr26 250303 69.40 69.40 68.19 68.19 -0.57 1,141 24,682 +243 Hover/Click
May26 250303 68.06 68.06 68.06 68.06 -0.54 992 19,043 -121 Hover/Click
Jun26 250303 68.91 69.20 67.67 67.94 -0.52 7,892 106,488 -131 Hover/Click
Total Volume and Open Interest 868,506 2,461,334 -37,741  
Gas Oil(ICE) Weekly Monthly
Mar25 250303 692.25 696.00 673.25 683.00 -7.75 32,409 153,565 -8,389 Hover/Click
Apr25 250303 680.00 683.50 661.50 671.25 -6.25 69,864 181,442 +618 Hover/Click
May25 250303 671.75 675.25 654.50 664.25 -5.00 39,376 113,126 +430 Hover/Click
Jun25 250303 665.75 669.50 650.00 659.50 -4.00 39,480 104,708 -3,090 Hover/Click
Jul25 250303 662.50 666.00 647.50 656.75 -3.75 15,890 54,906 -730 Hover/Click
Aug25 250303 661.75 664.25 646.50 655.50 -3.50 10,176 51,950 +457 Hover/Click
Sep25 250303 661.75 663.50 647.25 655.50 -3.25 10,508 50,059 +2,093 Hover/Click
Oct25 250303 662.25 664.00 648.75 656.75 -2.75 2,905 35,872 -111 Hover/Click
Nov25 250303 658.50 660.75 645.75 653.75 -2.50 1,830 20,121 +243 Hover/Click
Dec25 250303 653.75 656.00 641.25 649.50 -2.00 13,177 70,171 +1,344 Hover/Click
Total Volume and Open Interest 242,084 943,581 -6,526  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250303 69.87 70.59 67.90 68.37 -1.39 35,696 75,884 +1,096 Hover/Click
May25 250303 69.66 70.16 67.61 68.06 -1.28 55,862 74,771 -1,080 Hover/Click
Jun25 250303 69.19 69.73 67.26 67.68 -1.19 64,172 94,871 +118 Hover/Click
Jul25 250303 69.17 69.24 66.90 67.28 -1.10 39,901 48,393 +113 Hover/Click
Aug25 250303 68.64 68.64 66.50 66.85 -1.01 27,493 36,663 -497 Hover/Click
Sep25 250303 68.11 68.11 66.09 66.42 -0.92 21,122 55,825 -5 Hover/Click
Oct25 250303 66.88 67.41 65.91 66.00 -0.85 5,893 27,981 +41 Hover/Click
Nov25 250303 66.47 66.60 65.44 65.63 -0.80 2,354 23,154 +635 Hover/Click
Dec25 250303 66.81 66.81 65.13 65.32 -0.74 15,702 114,624 +1,210 Hover/Click
Jan26 250303 65.39 65.39 65.03 65.03 -0.70 510 6,340 -4 Hover/Click
Feb26 250303 65.15 65.15 64.80 64.80 -0.65 201 2,838 +59 Hover/Click
Mar26 250303 65.08 65.08 64.60 64.60 -0.63 417 5,473 -6 Hover/Click
Apr26 250303 64.43 64.43 64.43 64.43 -0.60 6 2,135 +0 Hover/Click
May26 250303 64.29 64.29 64.29 64.29 -0.58 5 1,616 +5 Hover/Click
Jun26 250303 64.83 64.83 64.05 64.17 -0.56 3,157 50,912 +228 Hover/Click
Jul26 250303 64.01 64.01 64.01 64.01 -0.54 0 2,053 +0 Hover/Click
Total Volume and Open Interest 278,043 727,304 +3,122  
US Dollar Index(ICE) Weekly Monthly
Mar25 250303 107.345 107.360 106.365 106.670 -0.888 20,775 36,968 +53 Hover/Click
Jun25 250303 106.980 106.980 106.000 106.285 -0.877 400 1,509 +73 Hover/Click
Sep25 250303 105.985 105.985 105.985 105.985 -0.878 0 12 +0 Hover/Click
Total Volume and Open Interest 21,175 38,490 +126  
Australian Dollar(CME) Weekly Monthly
Mar25 250303 62.08 62.56 62.05 62.23 +0.24 110,199 184,116 +1,530 Hover/Click
Jun25 250303 62.17 62.60 62.09 62.27 +0.24 3,363 5,681 +2,171 Hover/Click
Sep25 250303 62.31 62.31 62.31 62.31 +0.25 2 107 +1 Hover/Click
Total Volume and Open Interest 113,606 190,723 +3,714  
British Pound(CME) Weekly Monthly
Mar25 250303 125.82 127.25 125.82 126.90 +1.18 122,928 189,223 -1,408 Hover/Click
Jun25 250303 125.87 127.22 125.82 126.88 +1.18 4,832 8,108 -360 Hover/Click
Sep25 250303 125.90 127.00 125.90 126.85 +1.18 9 434 -1 Hover/Click
Total Volume and Open Interest 127,821 198,393 -1,751  
Canadian Dollar(CME) Weekly Monthly
Mar25 250303 69.26 69.64 68.81 69.01 -0.20 122,277 304,379 -3,742 Hover/Click
Jun25 250303 69.53 69.92 69.12 69.30 -0.20 3,590 9,495 -307 Hover/Click
Sep25 250303 70.03 70.08 69.42 69.58 -0.20 59 1,367 +56 Hover/Click
Dec25 250303 70.30 70.36 69.79 69.85 -0.20 15 492 +15 Hover/Click
Total Volume and Open Interest 126,306 316,344 -3,948  
Japanese Yen(CME) Weekly Monthly
Mar25 250303 66.43 67.18 66.19 66.66 +0.12 219,193 289,281 -1,512 Hover/Click
Jun25 250303 67.12 67.86 66.88 67.35 +0.13 20,320 46,161 +3,715 Hover/Click
Sep25 250303 67.71 68.33 67.52 67.97 +0.12 53 250 +14 Hover/Click
Total Volume and Open Interest 239,890 337,453 +2,253  
Swiss Franc(CME) Weekly Monthly
Mar25 250303 110.95 111.78 110.90 111.59 +0.72 31,347 96,743 +541 Hover/Click
Jun25 250303 112.13 112.96 112.09 112.78 +0.73 201 480 +50 Hover/Click
Sep25 250303 113.93 114.05 113.93 113.93 +0.72 0 34 +0 Hover/Click
Total Volume and Open Interest 31,548 97,270 +591  
EuroFX(CME) Weekly Monthly
Mar25 250303 104.10 105.12 103.96 104.81 +1.06 243,659 614,571 -4,425 Hover/Click
Jun25 250303 104.61 105.64 104.49 105.33 +1.06 6,363 37,615 +1,942 Hover/Click
Sep25 250303 105.25 106.15 105.25 105.86 +1.05 20 3,249 +10 Hover/Click
Total Volume and Open Interest 250,748 659,333 -2,480  
Mexican Peso(CME) Weekly Monthly
Mar25 250303 485.75 489.88 481.00 482.00 -2.75 91,692 143,262 -4,694 Hover/Click
Jun25 250303 480.13 483.75 475.25 476.13 -2.75 947 1,899 +565 Hover/Click
Total Volume and Open Interest 92,639 145,232 -4,129  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250303 56.0000 56.4200 55.9500 56.1900 +0.2900 35,616 96,190 +2,232 Hover/Click
Jun25 250303 56.1300 56.5300 56.0700 56.3000 +0.2900 133 222 +20 Hover/Click
Total Volume and Open Interest 35,749 96,415 +2,252  
Brazilian Real(CME) Weekly Monthly
Apr25 250303 169.35 170.30 167.90 169.10 +0.70 17,064 100,124 -39  
May25 250303 168.10 169.30 167.05 168.10 +0.60 68 62 +11  
Jun25 250303 166.85 166.85 166.85 166.85 +0.45       Hover/Click
Jul25 250303 165.60 165.60 165.60 165.60 +0.40        
Total Volume and Open Interest 17,132 100,186 -57,229  
Bitcoin RR(CME) Weekly Monthly
Mar25 250303 95000 95705 85485 86315 +1665 17,881 25,286 +535 Hover/Click
Apr25 250303 95565 96300 86145 86945 +1675 2,115 2,332 +406 Hover/Click
May25 250303 96440 96950 86800 87595 +1730 51 165 +7 Hover/Click
Jun25 250303 96100 97465 87405 88225 +1775 17 134 +2 Hover/Click
Jul25 250303 92330 97900 87970 88880 +1820 0 10 +0 Hover/Click
Total Volume and Open Interest 20,071 27,976 -2,241  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250303 118~100 119~120 117~280 119~010 +0~230 61,326 255,203 -33,440 Hover/Click
Jun25 250303 118~060 119~060 117~200 118~260 +0~230 720,105 1,742,254 +10,452 Hover/Click
Sep25 250303 117~190 118~290 117~160 118~190 +0~230 52 1,605 -7 Hover/Click
Total Volume and Open Interest 781,483 1,999,062 -22,995  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250303 110~315 111~190 110~265 111~120 +0~100 46,352 35,383 -23,378 Hover/Click
Jun25 250303 111~010 111~210 110~265 111~130 +0~100 3,649,532 4,818,197 +36,256 Hover/Click
Sep25 250303 111~000 111~225 110~290 111~140 +0~100 31 720 +8 Hover/Click
Total Volume and Open Interest 3,695,915 4,854,300 +12,886  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250303 107~210 108~012 107~176 107~282 +0~044 47,975 199,093 -62,165 Hover/Click
Jun25 250303 107~284 108~082 107~234 108~026 +0~046 2,137,689 6,105,429 -27,168 Hover/Click
Sep25 250303 107~296 108~080 107~264 108~034 +0~046 17 28 -15 Hover/Click
Total Volume and Open Interest 2,185,681 6,304,550 -89,348  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250303 103~055 103~103 103~047 103~080 +0~006 10,576 3,130 -57,673 Hover/Click
Jun25 250303 103~147 103~187 103~124 103~163 +0~007 1,261,699 3,845,226 +9,900 Hover/Click
Sep25 250303 103~200 103~211 103~187 103~200 +0~007 0 348 +0 Hover/Click
Total Volume and Open Interest 1,272,275 3,848,704 -47,773  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250303 95.620 95.625 95.610 95.620 -0.005 60,327 302,529 +6,769  
Jun25 250303 95.855 95.865 95.820 95.840 -0.025 84,097 373,049 +1,840  
Sep25 250303 96.015 96.040 95.970 95.995 -0.045 62,899 206,500 +2,223  
Dec25 250303 96.120 96.140 96.060 96.080 -0.060 88,732 283,843 -2,566  
Mar26 250303 96.170 96.180 96.090 96.110 -0.070 59,625 187,718 -5,480  
Jun26 250303 96.185 96.205 96.105 96.125 -0.075 67,170 195,581 -523  
Sep26 250303 96.190 96.210 96.110 96.130 -0.075 37,858 131,657 -1,762  
Dec26 250303 96.195 96.210 96.110 96.135 -0.075 38,992 132,119 +4,198  
Mar27 250303 96.195 96.210 96.115 96.135 -0.075 19,807 68,733 +546  
Jun27 250303 96.200 96.210 96.115 96.140 -0.070 13,262 64,925 +2,646  
Sep27 250303 96.200 96.210 96.120 96.145 -0.070 13,401 71,002 -1,485  
Dec27 250303 96.200 96.210 96.120 96.145 -0.070 9,966 58,894 +96  
Mar28 250303 96.195 96.205 96.115 96.140 -0.070 5,714 37,533 -1,643  
Jun28 250303 96.190 96.195 96.110 96.135 -0.070 4,741 22,815 -989  
Sep28 250303 96.180 96.190 96.100 96.125 -0.070 4,826 24,697 -1,145  
Dec28 250303 96.170 96.175 96.095 96.115 -0.065 6,189 14,982 -808  
Mar29 250303 96.155 96.160 96.075 96.100 -0.065 1,636 12,214 +396  
Jun29 250303 96.145 96.145 96.060 96.090 -0.065 671 11,004 -53  
Total Volume and Open Interest 582,232 2,504,750 +2,128  
Ultra T-Bond(CBOT)
Mar25 250303 124~12 125~24 123~22 125~10 +1~02 18,654 5,513 -5,322  
Jun25 250303 124~11 125~21 123~16 125~06 +1~02 561,366 1,748,958 -2,549  
Sep25 250303 126~12 126~12 126~12 126~12 +1~02        
Total Volume and Open Interest 580,020 1,754,471 -7,871  
Ultra 10-Yr T-Note(CBOT)
Mar25 250303 114~095 115~025 114~020 114~255 +0~140 15,535 19,470 -62,193  
Jun25 250303 114~080 115~005 113~295 114~225 +0~145 1,048,698 2,226,898 -19,312  
Sep25 250303 115~015 115~015 115~015 115~015 +0~145        
Total Volume and Open Interest 1,064,233 2,246,368 -81,505  
30 Day Federal Funds(CBOT)
Mar25 250303 95.675 95.680 95.673 95.677 +0.002 90,315 347,046 -6,158  
Apr25 250303 95.685 95.700 95.680 95.690 unch 246,926 399,943 +46,211  
May25 250303 95.745 95.775 95.730 95.755 +0.010 266,057 309,463 -26,348  
Jun25 250303 95.825 95.860 95.805 95.840 +0.010 36,310 157,240 +1,093  
Jul25 250303 95.935 95.975 95.905 95.945 +0.005 60,654 196,384 +3,322  
Aug25 250303 96.025 96.070 95.985 96.035 unch 44,327 72,594 +2,320  
Total Volume and Open Interest 816,310 1,659,780 -478,453  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250303 139.74 139.75 139.36 139.41 -0.33 1,223 6,370 -132 Hover/Click
Jun25 250303 139.22 139.22 138.90 138.90 -0.29 3 186 +0 Hover/Click
Sep25 250303 138.59 138.59 138.59 138.59 -0.29       Hover/Click
Total Volume and Open Interest 1,226 6,556 -132  
Euro-Buxl(EUREX)
Mar25 250303 128.40 128.84 125.94 126.40 -3.40 243,431 301,584 +24,851  
Jun25 250303 127.60 128.42 125.64 126.10 -3.42 101,848 98,414 +48,767  
Sep25 250303 126.22 126.22 126.22 126.22 -2.72        
Total Volume and Open Interest 345,279 399,998 +73,618  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250303 132.72 132.94 131.79 132.01 -1.18 1,933,900 1,797,225 +194,036 Hover/Click
Jun25 250303 131.71 132.04 130.88 131.11 -1.19 788,581 636,069 +386,853 Hover/Click
Sep25 250303 131.17 131.43 131.17 131.43 -1.38 0 3 +0 Hover/Click
Total Volume and Open Interest 2,722,481 2,433,297 +580,889  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250303 117.77 117.92 117.34 117.47 -0.43 1,357,044 1,452,349 -94,583 Hover/Click
Jun25 250303 118.74 118.93 118.31 118.46 -0.45 549,552 437,824 +175,070 Hover/Click
Sep25 250303 117.48 117.48 117.48 117.48 -0.43 3 4 +1 Hover/Click
Total Volume and Open Interest 1,906,599 1,890,177 +80,488  
Euro-Schatz(EUREX)
Mar25 250303 106.86 106.95 106.76 106.80 -0.13 1,251,321 2,311,481 -25,582  
Jun25 250303 107.03 107.07 106.89 106.93 -0.12 740,985 668,329 +408,881  
Sep25 250303 106.82 106.82 106.82 106.82 -0.15        
Total Volume and Open Interest 1,992,306 2,979,810 +383,299  
3-Mth Euribor(EUREX)
Mar25 250303 97.595 97.600 97.580 97.585 -0.015 26,959 30,230 -203  
Jun25 250303 97.870 97.880 97.825 97.835 -0.040 39,556 29,844 -79  
Sep25 250303 97.995 98.020 97.945 97.955 -0.055 46,443 30,831 +177  
Total Volume and Open Interest 158,948 211,118 -239  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250303 92~25 93~01 92~25 92~28 -0~19 422 1,551 -532 Hover/Click
Jun25 250303 93~06 93~12 92~18 92~27 -0~19 264,285 1,027,422 +7,874 Hover/Click
Total Volume and Open Interest 264,707 1,028,973 +7,342  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250303 97.600 97.605 97.575 97.580 -0.020 305,319 528,927 -23,819  
Jun25 250303 97.870 97.890 97.820 97.830 -0.045 405,297 763,807 +45,893  
Sep25 250303 98.005 98.030 97.935 97.950 -0.060 226,164 577,708 -2,876  
Total Volume and Open Interest 2,103,014 4,805,272 +41,618  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250303 95.88 95.89 95.88 95.89 unch 14,947 276,290 -5,377  
Jun25 250303 96.12 96.13 96.10 96.12 -0.01 60,694 276,929 -4,987  
Sep25 250303 96.31 96.32 96.28 96.30 -0.01 34,242 269,711 +7,148  
Dec25 250303 96.39 96.40 96.36 96.37 -0.02 41,594 244,779 -2,991  
Mar26 250303 96.41 96.42 96.38 96.40 -0.02 19,863 141,265 +982  
Jun26 250303 96.42 96.42 96.38 96.40 -0.02 16,617 118,317 -848  
Sep26 250303 96.39 96.41 96.36 96.38 -0.03 9,828 73,561 +1,823  
Dec26 250303 96.38 96.38 96.33 96.35 -0.03 9,567 69,113 -333  
Mar27 250303 96.36 96.36 96.32 96.32 -0.03 369 7,451 +8  
Jun27 250303 96.30 96.30 96.30 96.30 -0.03 0 928 +0  
Total Volume and Open Interest 207,727 1,478,918 -4,576  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250303 95.67 95.69 95.63 95.65 -0.03 273,805 1,220,865 -7,907  
Jun25 250303 95.68 95.68 95.64 95.64 -0.04 945 1,616 +669  
Total Volume and Open Interest 274,750 1,222,481 -7,238  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250303 96.26 96.26 96.21 96.23 -0.03 312,572 971,805 -7,718  
Jun25 250303 96.25 96.26 96.24 96.25 -0.04 84 3,677 +84  
Total Volume and Open Interest 312,656 975,482 -7,634  
Gold(CMX) Weekly Monthly
Apr25 250303 2872.0 2906.4 2866.3 2901.1 +52.6 210,560 353,342 -11,767 Hover/Click
Jun25 250303 2898.5 2933.1 2894.0 2929.2 +53.1 11,709 89,321 +2,798 Hover/Click
Aug25 250303 2930.0 2960.0 2924.4 2955.2 +53.6 2,313 24,751 -88 Hover/Click
Oct25 250303 2962.4 2983.1 2948.4 2979.5 +54.0 432 5,713 -4 Hover/Click
Dec25 250303 2985.0 3005.0 2973.8 3003.4 +54.3 1,047 14,147 -68 Hover/Click
Feb26 250303 2995.5 3027.5 2995.5 3027.5 +54.2 68 485 +3 Hover/Click
Apr26 250303 3030.0 3049.2 3030.0 3049.2 +54.2 9 48 +2 Hover/Click
Jun26 250303 3071.6 3071.6 3071.6 3071.6 +54.1 5 222 +0 Hover/Click
Aug26 250303 3094.7 3094.7 3094.7 3094.7 +54.1 2 47 +0 Hover/Click
Oct26 250303 3116.1 3116.1 3116.1 3116.1 +54.1 1 3 -1 Hover/Click
Dec26 250303 3137.0 3137.0 3137.0 3137.0 +54.1 1 35 +1 Hover/Click
Feb27 250303 3163.9 3163.9 3163.9 3163.9 +54.1       Hover/Click
Total Volume and Open Interest 227,387 489,629 -18,093  
Silver(CMX) Weekly Monthly
Mar25 250303 3143.5 3221.0 3137.5 3203.2 +81.3 1,641 5,000 -10,691 Hover/Click
May25 250303 3171.5 3249.0 3163.5 3231.0 +81.4 54,603 114,517 -1,762 Hover/Click
Jul25 250303 3203.5 3277.5 3195.5 3260.6 +80.3 1,613 15,904 -109 Hover/Click
Sep25 250303 3242.0 3304.0 3227.0 3291.0 +79.4 550 5,627 -4 Hover/Click
Dec25 250303 3287.5 3348.5 3277.5 3333.0 +78.3 233 3,382 +33 Hover/Click
Mar26 250303 3333.0 3387.0 3333.0 3374.4 +78.0 20 79 +2 Hover/Click
May26 250303 3401.2 3401.2 3401.2 3401.2 +78.0 0 22 +0 Hover/Click
Total Volume and Open Interest 59,789 146,299 -12,461  
Platinum(NYMEX) Weekly Monthly
Apr25 250303 947.1 979.3 946.5 971.9 +34.0 33,293 70,676 -51 Hover/Click
Jul25 250303 959.7 990.3 959.7 984.1 +33.3 2,228 12,479 +611 Hover/Click
Oct25 250303 968.1 998.0 968.1 991.8 +33.0 500 1,700 +55 Hover/Click
Jan26 250303 979.7 1004.5 977.0 998.7 +33.0 176 305 +61 Hover/Click
Total Volume and Open Interest 36,257 85,403 +565  
Palladium(NYMEX) Weekly Monthly
Mar25 250303 951.20 951.20 951.20 951.20 +51.50 9 6 -89 Hover/Click
Jun25 250303 917.50 963.00 917.50 961.10 +49.20 5,639 20,852 +1,134 Hover/Click
Sep25 250303 932.50 970.00 932.50 970.00 +48.20 100 177 +25 Hover/Click
Total Volume and Open Interest 5,784 21,101 +1,080  
Copper(CMX) Weekly Monthly
Mar25 250303 454.45 461.60 450.80 457.65 +6.20 2,731 5,895 -1,263 Hover/Click
May25 250303 457.65 465.35 453.65 460.70 +5.90 43,877 122,627 -926 Hover/Click
Jul25 250303 463.50 469.65 458.30 465.15 +6.00 6,249 34,481 +1,132 Hover/Click
Sep25 250303 468.30 473.50 462.00 469.25 +6.25 2,353 20,591 -141 Hover/Click
Dec25 250303 471.25 477.25 466.80 473.95 +6.65 960 14,521 +142 Hover/Click
Total Volume and Open Interest 57,356 215,577 -752  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250303 43919 44121 42988 43247 -642 177,424 72,525 -2,720 Hover/Click
Jun25 250303 44209 44494 43358 43614 -644 738 1,934 +65 Hover/Click
Sep25 250303 44588 44747 43691 43963 -649 51 50 +15 Hover/Click
Dec25 250303 44329 44329 44329 44329 -712       Hover/Click
Total Volume and Open Interest 178,213 74,509 -2,640  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250303 43904 44119 42987 43247 -642 171,823 22,231 -1,081 Hover/Click
Jun25 250303 44221 44488 43358 43614 -644 1,933 1,549 +250 Hover/Click
Sep25 250303 44575 44752 43751 43963 -649 6 34 +3 Hover/Click
Dec25 250303 44329 44329 44329 44329 -712 0 8 +0 Hover/Click
Total Volume and Open Interest 173,762 23,822 -828  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250303 5967.50 6000.50 5821.75 5860.75 -102.50 2,784,347 2,097,871 -26,305 Hover/Click
Jun25 250303 6020.75 6057.00 5876.50 5915.50 -104.00 19,560 40,835 +2,012 Hover/Click
Sep25 250303 6082.00 6109.50 5929.00 5967.50 -103.75 210 1,700 +31 Hover/Click
Dec25 250303 6000.00 6015.00 6000.00 6015.00 -107.25 1 1,705 +1 Hover/Click
Total Volume and Open Interest 2,804,118 2,142,670 -24,261  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250303 5967.50 6000.50 5821.75 5860.75 -102.50 1,840,783 185,013 -3,690 Hover/Click
Jun25 250303 6016.50 6056.50 5877.00 5915.50 -104.00 9,149 7,679 +135 Hover/Click
Sep25 250303 6080.00 6110.00 5929.75 5967.50 -103.75 443 481 -27 Hover/Click
Dec25 250303 6077.00 6077.00 6000.00 6015.00 -107.25 3 27 +2 Hover/Click
Total Volume and Open Interest 1,850,379 193,213 -3,579  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250303 21005.25 21121.00 20316.75 20468.25 -451.25 845,890 285,149 +3,169 Hover/Click
Jun25 250303 21229.25 21349.00 20541.50 20691.00 -455.50 3,794 5,452 +509 Hover/Click
Sep25 250303 21423.75 21550.25 20766.00 20908.00 -455.75 57 99 +25 Hover/Click
Total Volume and Open Interest 849,741 290,705 +3,703  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250303 21000.00 21120.75 20317.50 20468.25 -451.25 2,443,321 153,428 -3,242 Hover/Click
Jun25 250303 21200.00 21349.25 20541.25 20691.00 -455.50 15,358 6,179 -237 Hover/Click
Sep25 250303 21425.75 21553.50 20762.00 20908.00 -455.75 244 449 +26 Hover/Click
Total Volume and Open Interest 2,458,933 160,092 -3,452  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250303 3099.00 3124.70 3012.90 3027.90 -71.80 18,957 42,781 +927 Hover/Click
Jun25 250303 3118.50 3138.90 3047.20 3051.90 -70.90       Hover/Click
Sep25 250303 3073.20 3073.20 3073.20 3073.20 -72.20       Hover/Click
Total Volume and Open Interest 18,957 42,781 +927  
Volatility Index(CBOE)
Mar25 250303 18.70 21.25 18.40 20.66 +1.83 163,049 159,440 -19,365  
Apr25 250303 19.06 20.82 18.75 20.44 +1.39 92,827 98,521 +4,007  
May25 250303 19.21 20.63 18.95 20.27 +1.12 33,334 39,511 -1,439  
Jun25 250303 19.30 20.57 19.07 20.25 +0.98 15,533 32,742 -89  
Total Volume and Open Interest 323,001 370,524 -13,987  
S & P 600(CME)
Mar25 250303 1369.30 1373.40 1325.90 1332.60 -32.50 0 736 +0  
Jun25 250303 1347.60 1347.60 1347.60 1347.60 -33.20        
Total Volume and Open Interest 0 736 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250303 2169.80 2195.10 2093.20 2105.90 -59.40 219,155 427,975 +5,179 Hover/Click
Jun25 250303 2188.00 2213.90 2111.80 2124.30 -60.00 1,037 5,070 +337 Hover/Click
Sep25 250303 2142.50 2221.30 2142.50 2142.50 -62.20 0 17 +0 Hover/Click
Total Volume and Open Interest 220,194 433,179 +5,517  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250303 2169.80 2194.90 2093.30 2105.90 -59.40 96,996 40,980 -2,270 Hover/Click
Jun25 250303 2186.70 2213.90 2112.00 2124.30 -60.00 965 1,471 +46 Hover/Click
Sep25 250303 2142.50 2209.90 2142.50 2142.50 -62.20 1 16 +0 Hover/Click
Total Volume and Open Interest 97,962 42,471 -2,224  
Nikkei 225(CME)
Mar25 250303 37650 38270 37115 37320 -285 11,653 11,129 +77  
Jun25 250303 37330 38135 36985 37195 -290 233 232 -11  
Total Volume and Open Interest 11,886 11,361 +66  
Nikkei 225(SGX) Weekly Monthly
Mar25 250303 37105 37925 37040 37900 +765 45,339 77,259 +2,738  
Jun25 250303 36875 37640 36860 37640 +770 630 2,528 +124  
Sep25 250303 37625 37625 37625 37625 +770 0 1 +0  
Total Volume and Open Interest 46,105 82,320 +2,806  
Nikkei 225 Mini(JPX)
Mar25 250303 37230 37890 37040 37860 +750 947,393 427,078 +41,934  
Jun25 250303 37000 37655 36800 37610 +740 61,183 27,610 +5,088  
Sep25 250303 37000 37665 36815 37640 +750 3,839 2,268 +461  
Total Volume and Open Interest 1,027,112 534,700 +51,615  
Nikkei 225(JPX)
Mar25 250303 37230 37890 37040 37860 +750 73,723 174,642 +5,822  
Jun25 250303 36990 37640 36870 37610 +740 4,002 17,876 +1,330  
Sep25 250303 37050 37640 37050 37640 +750 15 1,557 +14  
Total Volume and Open Interest 77,763 225,718 +7,404  
Nikkei 225(CME) Yen
Mar25 250303 37640 38265 37095 37310 -280 37,985 37,793 -230  
Jun25 250303 37505 38020 36870 37075 -285 748 540 +289  
Sep25 250303 37290 37290 37290 37290 -305        
Total Volume and Open Interest 38,733 38,333 +59  
Nikkei 225(CME) e-Mini Yen
Mar25 250303 37310 37310 37310 37310 -280 0 1 +0  
Jun25 250303 37075 37075 37075 37075 -285        
Sep25 250303 37290 37290 37290 37290 -305        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar25 250303 8150.0 8271.5 8098.5 8212.5 +87.5 44,282 218,734 +2,563  
Apr25 250303 8200.0 8224.0 8200.0 8224.0 +87.5 5 5 +0  
May25 250303 8011.5 8134.5 8011.5 8134.5 +87.5        
Jun25 250303 8080.0 8100.5 8080.0 8087.5 +87.5 2 9 +0  
Sep25 250303 8133.0 8133.0 8133.0 8133.0 +88.0        
Dec25 250303 8149.0 8149.0 8149.0 8149.0 +90.5        
Total Volume and Open Interest 44,289 218,748 +2,563  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250303 22967 23376 22838 22961 -6 183,151 113,665 +1,332  
Apr25 250303 23081 23438 22910 23032 unch 880 2,524 +292  
May25 250303 23291 23291 22981 22981 -27 0 22 +0  
Total Volume and Open Interest 184,631 122,511 -14,933  
DAX(EUREX) Weekly Monthly
Mar25 250303 22637.0 23352.0 22561.0 23183.0 +651.0 46,733 60,169 +1,703  
Jun25 250303 22883.0 23570.0 22815.0 23425.0 +658.0 72 450 +34  
Sep25 250303 23575.0 23575.0 23575.0 23575.0 +665.0 0 5 +0  
Total Volume and Open Interest 46,805 60,625 +1,737  
Mini-DAX(EUREX)
Mar25 250303 22622.0 23352.0 22561.0 23183.0 +651.0 44,510 11,565 -580  
Jun25 250303 22853.0 23569.0 22800.0 23425.0 +658.0 446 462 +139  
Sep25 250303 23575.0 23575.0 23575.0 23575.0 +665.0 0 2 +0  
Total Volume and Open Interest 44,956 12,029 -441  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250303 5488 5575 5438 5549 +93 873,059 2,118,381 +82,351  
Jun25 250303 5426 5516 5386 5494 +94 3,979 44,334 +2,553  
Sep25 250303 5520 5520 5520 5520 +96 0 1,083 -1  
Total Volume and Open Interest 877,038 2,164,950 +84,903  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250303 13042 13164 12915 13146 +173 29,946 187,906 +2,873  
Jun25 250303 12831 12952 12784 12952 +175 10 310 +2  
Sep25 250303 12960 12960 12960 12960 +182        
Total Volume and Open Interest 29,956 188,216 +2,875  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250303 8826.00 8897.50 8780.00 8862.50 +72.00 92,467 480,643 -952  
Jun25 250303 8832.50 8903.00 8832.00 8873.00 +76.00 14 307 +10  
Sep25 250303 8889.50 8889.50 8889.50 8889.50 +81.00        
Total Volume and Open Interest 92,481 480,950 -942  
SPI 200(SFE) Weekly Monthly
Mar25 250303 8137.0 8227.0 8102.0 8226.0 +94.0 54,090 264,603 -953  
Jun25 250303 8180.0 8279.0 8179.0 8279.0 +94.0 13 325 +1  
Sep25 250303 8260.0 8260.0 8260.0 8260.0 +94.0 0 483 +0  
Total Volume and Open Interest 54,103 265,428 -952  
FTSE MIB(ISE)
Mar25 250303 38890.00 39305.00 38455.00 39129.00 +410.00 15,933 102,933 +460  
Jun25 250303 38080.00 38590.00 37945.00 38422.00 +356.00 15 493 +10  
Sep25 250303 38454.00 38454.00 38454.00 38454.00 +368.00        
Total Volume and Open Interest 15,948 103,426 +470  
KOSPI 200(KFE)
Mar25 250228 342.00 342.05 333.60 333.60 -12.95 192,785 261,823 -3,517  
Jun25 250228 342.70 342.70 333.25 333.30 -13.05 767 17,136 +122  
Sep25 250228 342.00 342.00 333.80 334.30 -12.70 11 3,287 -2  
Total Volume and Open Interest 193,563 293,893 -3,397  
GSCI(CME) Weekly Monthly
Mar25 250303 556.30 556.30 548.15 549.20 -4.80 12 585 +11  
Apr25 250303 549.45 556.05 548.50 549.45 -4.80        
May25 250303 546.95 546.95 546.95 546.95 -9.80        
Total Volume and Open Interest 12 585 +11  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9