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 Tue March 04, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250304 995.25 1000.25 978.00 984.00 -14.25 2,052 1,536 -1,138 Hover/Click
May25 250304 1010.75 1013.00 991.00 999.00 -12.50 154,480 389,146 +3,282 Hover/Click
Jul25 250304 1024.50 1031.00 1006.00 1013.75 -12.00 69,377 197,244 -1,154 Hover/Click
Aug25 250304 1024.50 1025.75 1004.25 1011.75 -13.25 10,803 24,536 +353 Hover/Click
Sep25 250304 1013.25 1014.75 992.00 999.50 -14.75 9,037 21,409 +746 Hover/Click
Nov25 250304 1016.75 1019.25 996.00 1003.50 -15.25 36,332 126,298 +3,200 Hover/Click
Jan26 250304 1030.50 1030.75 1008.25 1015.25 -14.75 4,156 13,038 +223 Hover/Click
Mar26 250304 1032.75 1033.50 1013.00 1019.00 -14.25 1,929 16,013 +416 Hover/Click
May26 250304 1039.25 1039.25 1019.50 1025.00 -13.75 1,168 5,654 +135 Hover/Click
Jul26 250304 1040.00 1045.25 1028.00 1033.00 -13.25 309 3,791 +23 Hover/Click
Aug26 250304 1027.75 1027.75 1027.75 1027.75 -12.50 15 115 -6 Hover/Click
Sep26 250304 1010.50 1010.50 1010.50 1010.50 -10.75 10 159 -3 Hover/Click
Nov26 250304 1018.75 1019.00 1004.25 1008.75 -10.00 213 3,680 +71 Hover/Click
Jan27 250304 1019.00 1019.00 1019.00 1019.00 -10.00 3 175 +1 Hover/Click
Total Volume and Open Interest 289,886 803,073 +6,150  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250304 288.40 288.40 284.30 285.90 -4.20 1,556 2,063 -383 Hover/Click
May25 250304 297.00 297.60 291.30 293.50 -4.50 64,041 261,867 +3,063 Hover/Click
Jul25 250304 304.50 304.90 299.00 301.10 -4.20 24,464 143,787 +2,098 Hover/Click
Aug25 250304 306.70 307.20 301.40 303.30 -4.20 5,398 29,737 +932 Hover/Click
Sep25 250304 308.90 309.20 302.80 304.70 -4.20 3,195 26,717 +310 Hover/Click
Oct25 250304 308.60 309.20 303.70 305.70 -4.10 5,190 17,926 +1,133 Hover/Click
Dec25 250304 312.70 313.30 307.60 309.50 -4.40 14,101 57,586 +3,446 Hover/Click
Jan26 250304 314.20 314.70 309.30 311.00 -4.40 1,346 6,072 +150 Hover/Click
Mar26 250304 315.00 315.60 310.70 312.30 -3.90 1,523 5,626 +499 Hover/Click
May26 250304 316.30 316.40 312.50 314.10 -3.40 289 3,336 -12 Hover/Click
Total Volume and Open Interest 121,341 556,628 +11,223  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250304 43.15 43.24 42.09 42.27 -0.63 549 847 -377 Hover/Click
May25 250304 43.76 44.20 42.57 42.84 -0.65 102,977 243,329 -1,649 Hover/Click
Jul25 250304 44.19 44.65 43.04 43.29 -0.62 35,652 147,032 +1,340 Hover/Click
Aug25 250304 44.58 44.58 43.01 43.22 -0.67 10,881 33,061 +1,525 Hover/Click
Sep25 250304 44.10 44.28 42.86 43.05 -0.71 5,695 17,696 +255 Hover/Click
Oct25 250304 43.68 44.01 42.62 42.80 -0.75 5,187 20,249 +1,363 Hover/Click
Dec25 250304 43.81 44.25 42.65 42.81 -0.76 15,061 77,170 +951 Hover/Click
Jan26 250304 44.09 44.17 42.76 42.90 -0.77 1,386 6,901 -23 Hover/Click
Mar26 250304 44.22 44.29 42.90 43.04 -0.75 676 4,110 +136 Hover/Click
May26 250304 44.07 44.42 43.11 43.24 -0.75 500 2,269 +66 Hover/Click
Total Volume and Open Interest 179,221 554,963 +3,764  
Canola(WCE) Weekly Monthly
Mar25 250304 621.7 628.0 607.3 607.3 -24.1       Hover/Click
May25 250304 645.3 647.8 617.0 621.3 -24.6 27,272 150,330 -5,233 Hover/Click
Jul25 250304 653.3 655.5 626.0 630.6 -23.3 6,412 47,465 +533 Hover/Click
Nov25 250304 638.8 641.0 616.0 621.2 -17.7 3,014 40,115 +604 Hover/Click
Jan26 250304 645.8 647.2 623.5 628.9 -16.9 283 4,061 +187 Hover/Click
Mar26 250304 634.7 634.7 632.9 632.9 -16.1 2 433 +0 Hover/Click
Total Volume and Open Interest 36,985 242,721 -5,064  
Corn(CBOT) Weekly Monthly
Mar25 250304 440.50 442.75 426.50 436.00 -4.25 3,364 2,787 -1,695 Hover/Click
May25 250304 456.00 459.25 442.50 451.50 -4.75 353,207 807,222 -26,865 Hover/Click
Jul25 250304 464.00 466.75 451.25 459.25 -4.50 181,405 408,253 +1,607 Hover/Click
Sep25 250304 445.00 448.75 435.00 441.00 -4.00 65,592 255,072 -268 Hover/Click
Dec25 250304 450.75 454.75 441.50 446.75 -4.50 109,835 327,372 +639 Hover/Click
Mar26 250304 463.25 467.00 454.25 459.50 -4.00 7,071 25,876 +2 Hover/Click
May26 250304 471.00 474.25 462.00 467.25 -3.75 968 15,381 +130 Hover/Click
Jul26 250304 475.50 477.75 465.50 471.25 -3.25 743 4,799 +291 Hover/Click
Sep26 250304 457.25 459.00 450.50 453.25 -3.25 279 1,679 +170 Hover/Click
Dec26 250304 456.25 458.00 450.00 452.50 -3.00 906 11,645 +76 Hover/Click
Total Volume and Open Interest 723,455 1,862,266 -25,879  
Wheat(CBOT) Weekly Monthly
Mar25 250304 516.00 518.75 515.50 518.50 -13.50 77 134 -252 Hover/Click
May25 250304 547.75 551.75 530.00 536.75 -11.00 89,699 231,243 +2,379 Hover/Click
Jul25 250304 561.25 564.00 544.75 551.25 -10.00 40,619 101,205 +6,470 Hover/Click
Sep25 250304 577.00 579.75 562.25 567.75 -9.25 15,927 38,369 +1,303 Hover/Click
Dec25 250304 598.50 601.00 585.25 590.75 -7.50 11,051 38,560 +344 Hover/Click
Mar26 250304 617.25 617.75 603.75 609.25 -6.00 2,422 5,292 +199 Hover/Click
Total Volume and Open Interest 160,095 417,134 +10,407  
Wheat(KCBT) Weekly Monthly
Mar25 250304 544.75 544.75 530.25 534.00 -13.50 307 260 -107 Hover/Click
May25 250304 561.75 564.00 541.50 548.50 -13.50 40,807 120,625 -255 Hover/Click
Jul25 250304 576.00 578.25 556.50 563.25 -12.75 22,348 59,440 +1,078 Hover/Click
Sep25 250304 592.00 593.50 572.25 579.00 -12.25 9,239 21,526 +193 Hover/Click
Dec25 250304 612.50 614.25 594.25 601.00 -11.25 5,630 24,172 +1,041 Hover/Click
Mar26 250304 627.50 630.00 611.00 618.25 -10.00 1,443 3,328 +608 Hover/Click
May26 250304 620.00 636.50 619.75 626.50 -8.50 21 1,901 -3 Hover/Click
Total Volume and Open Interest 79,799 231,580 +2,556  
Wheat(MGE) Weekly Monthly
Mar25 250304 564.50 564.50 564.50 564.50 -11.50 28 41 -29 Hover/Click
May25 250304 591.25 593.75 576.50 580.00 -11.25 10,672 53,487 -524 Hover/Click
Jul25 250304 604.25 607.00 591.25 594.25 -9.75 3,148 11,911 -25 Hover/Click
Sep25 250304 617.50 619.50 604.75 607.25 -9.25 1,451 7,495 +168 Hover/Click
Dec25 250304 636.00 637.25 623.25 625.50 -9.25 682 4,402 +354 Hover/Click
Mar26 250304 650.00 650.00 637.50 641.00 -8.75 34 295 +12 Hover/Click
Total Volume and Open Interest 16,015 77,652 -44  
Oats(CBOT) Weekly Monthly
Mar25 250304 378.00 378.00 374.75 374.75 +21.25       Hover/Click
May25 250304 370.00 389.50 370.00 385.75 +21.25 297 3,076 -34 Hover/Click
Jul25 250304 372.00 386.00 372.00 383.00 +16.75 12 314 -4 Hover/Click
Sep25 250304 378.75 378.75 378.75 378.75 +16.75 0 9 +0 Hover/Click
Total Volume and Open Interest 309 3,414 -39  
Rough Rice(CBOT) Weekly Monthly
Mar25 250304 13.30 13.30 13.17 13.28 -0.07 126 820 -69 Hover/Click
May25 250304 13.58 13.64 13.41 13.56 -0.01 614 10,825 +82 Hover/Click
Jul25 250304 13.84 13.84 13.66 13.81 -0.02 36 482 +15 Hover/Click
Sep25 250304 13.73 13.73 13.71 13.72 +0.01 16 360 +7 Hover/Click
Total Volume and Open Interest 792 12,518 +35  
Live Cattle(CME) Weekly Monthly
Apr25 250304 191.735 194.950 189.500 194.650 +2.400 36,737 143,573 -2,437 Hover/Click
Jun25 250304 187.500 190.435 185.000 190.080 +1.980 21,513 89,890 +354 Hover/Click
Aug25 250304 186.500 188.880 184.185 188.485 +1.300 15,206 60,697 +1,376 Hover/Click
Oct25 250304 188.500 190.650 186.550 190.200 +0.715 7,944 33,631 +1,091 Hover/Click
Dec25 250304 191.500 192.785 188.850 192.400 +0.700 4,464 22,317 +212 Hover/Click
Feb26 250304 191.380 193.935 190.050 193.685 +0.805 1,135 7,724 +166 Hover/Click
Total Volume and Open Interest 87,549 362,603 +776  
Feeder Cattle(CME) Weekly Monthly
Mar25 250304 272.000 274.185 269.185 273.850 -0.185 4,312 13,685 -1,280 Hover/Click
Apr25 250304 270.880 272.935 267.025 272.500 +0.450 8,944 25,798 -346 Hover/Click
May25 250304 268.750 271.335 265.200 271.000 +0.800 5,585 16,935 +376 Hover/Click
Aug25 250304 271.900 274.380 268.600 274.000 +0.650 3,318 16,303 +169 Hover/Click
Sep25 250304 271.000 273.480 268.085 273.130 +0.480 897 3,800 +27 Hover/Click
Oct25 250304 270.000 272.300 267.200 271.950 +0.220 523 2,930 +64 Hover/Click
Nov25 250304 266.500 270.335 265.600 270.100 unch 235 740 +58 Hover/Click
Total Volume and Open Interest 23,849 80,421 -916  
Lean Hogs(CME) Weekly Monthly
Apr25 250304 82.950 82.980 80.730 82.350 -1.350 37,157 100,689 -3,293 Hover/Click
May25 250304 87.330 87.330 84.850 85.480 -2.200 538 5,069 +0  
Jun25 250304 94.850 94.850 92.000 93.150 -2.200 21,034 58,460 -274 Hover/Click
Jul25 250304 96.550 96.650 94.130 95.530 -1.770 9,936 38,171 +282 Hover/Click
Aug25 250304 95.880 95.930 93.530 94.850 -1.730 7,771 32,079 -22 Hover/Click
Oct25 250304 81.600 81.850 79.930 80.880 -1.420 5,183 30,711 +145 Hover/Click
Dec25 250304 75.880 75.880 74.130 74.950 -1.380 3,243 17,835 +723 Hover/Click
Feb26 250304 79.450 79.450 77.680 78.530 -1.370 688 4,905 +316 Hover/Click
Total Volume and Open Interest 85,639 288,407 -2,098  
Class III Milk(CME) Weekly Monthly
Feb25 250304 20.22 20.24 20.21 20.23 +0.01 4 3,655 -2 Hover/Click
Mar25 250304 18.42 18.44 18.12 18.12 -0.42 927 4,494 -238 Hover/Click
Apr25 250304 17.89 18.05 17.55 17.59 -0.50 1,192 5,258 +393 Hover/Click
May25 250304 17.91 18.15 17.73 17.78 -0.38 234 3,062 +117 Hover/Click
Jun25 250304 17.60 17.71 17.39 17.46 -0.30 104 1,958 +17 Hover/Click
Jul25 250304 18.00 18.05 17.81 17.81 -0.27 55 1,064 +4 Hover/Click
Aug25 250304 18.21 18.22 18.08 18.09 -0.22 21 958 +10 Hover/Click
Sep25 250304 18.35 18.35 18.27 18.27 -0.19 9 880 +1 Hover/Click
Oct25 250304 18.44 18.44 18.36 18.36 -0.13 1 746 +0 Hover/Click
Nov25 250304 18.30 18.30 18.19 18.19 -0.15 0 814 +0 Hover/Click
Dec25 250304 18.17 18.30 18.15 18.17 -0.08 1 685 +1 Hover/Click
Jan26 250304 17.90 18.00 17.90 18.00 unch 17 94 +13 Hover/Click
Feb26 250304 17.90 18.00 17.90 18.00 unch 16 71 +10 Hover/Click
Total Volume and Open Interest 2,595 23,831 +340  
Cocoa(ICE) Weekly Monthly
Mar25 250304 8225 8225 8225 8225 +143 0 116 +0 Hover/Click
May25 250304 8004 8632 7770 8376 +164 13,160 43,730 -1,162 Hover/Click
Jul25 250304 7932 8574 7776 8349 +209 7,612 24,307 -346 Hover/Click
Sep25 250304 7800 8382 7672 8207 +232 4,345 14,185 -25 Hover/Click
Dec25 250304 7449 7919 7300 7782 +225 3,585 16,269 -96 Hover/Click
Mar26 250304 7155 7533 7026 7388 +156 850 3,697 -107 Hover/Click
May26 250304 7048 7367 6968 7228 +112 282 229 -3 Hover/Click
Total Volume and Open Interest 30,041 102,743 -1,729  
Coffee "C"(ICE) Weekly Monthly
Mar25 250304 391.85 404.75 391.85 403.75 +11.05 11 169 -58 Hover/Click
May25 250304 389.85 401.55 385.60 398.40 +11.75 15,926 80,343 -84 Hover/Click
Jul25 250304 380.25 390.70 376.60 387.70 +9.50 7,048 35,562 +289 Hover/Click
Sep25 250304 371.65 380.50 368.10 377.55 +8.15 3,713 20,914 +340 Hover/Click
Dec25 250304 360.00 368.60 356.30 365.75 +8.00 2,448 15,731 +15 Hover/Click
Mar26 250304 349.90 357.15 346.25 354.50 +7.65 822 4,005 -5 Hover/Click
Total Volume and Open Interest 30,373 161,973 +582  
Orange Juice(ICE) Weekly Monthly
Mar25 250304 296.55 296.55 296.55 296.55 -8.00 0 128 +0 Hover/Click
May25 250304 309.55 316.00 293.05 299.60 -8.90 1,212 7,883 +64 Hover/Click
Jul25 250304 309.70 313.40 295.00 298.60 -8.25 551 1,838 -1 Hover/Click
Sep25 250304 298.35 301.10 296.10 300.00 -7.80 170 1,003 +35 Hover/Click
Nov25 250304 299.85 300.50 297.00 300.50 -7.50 103 260 +87 Hover/Click
Jan26 250304 298.10 299.55 298.10 299.55 -7.40 3 128 +2 Hover/Click
Total Volume and Open Interest 2,039 11,242 +187  
Sugar #11(ICE) Weekly Monthly
May25 250304 18.20 18.28 17.94 18.10 -0.12 67,344 361,942 -2,516 Hover/Click
Jul25 250304 17.87 17.93 17.60 17.74 -0.12 32,264 190,049 -1,499 Hover/Click
Oct25 250304 17.98 18.03 17.71 17.84 -0.14 21,979 132,085 -127 Hover/Click
Mar26 250304 18.37 18.41 18.11 18.21 -0.16 14,149 90,189 -1,381 Hover/Click
May26 250304 17.61 17.62 17.36 17.45 -0.16 5,701 44,506 -296 Hover/Click
Jul26 250304 17.25 17.26 17.00 17.07 -0.18 3,676 29,446 -26 Hover/Click
Oct26 250304 17.27 17.28 17.02 17.08 -0.19 2,033 25,728 -96 Hover/Click
Mar27 250304 17.55 17.55 17.36 17.39 -0.20 1,092 13,438 +212 Hover/Click
May27 250304 17.13 17.13 16.95 16.97 -0.20 532 6,541 +59 Hover/Click
Total Volume and Open Interest 149,274 904,956 -5,502  
London Cocoa(LCE) Weekly Monthly
Mar25 250304 6400 6590 6051 6452 +26 3,340 12,053 -4,482 Hover/Click
May25 250304 6500 6776 6181 6599 +32 10,206 42,996 -794 Hover/Click
Jul25 250304 6500 6791 6220 6639 +66 6,919 34,378 +848 Hover/Click
Sep25 250304 6251 6491 5982 6373 +72 4,566 22,325 +217 Hover/Click
Dec25 250304 5750 5963 5498 5836 +36 6,628 25,386 -624 Hover/Click
Mar26 250304 5467 5696 5299 5560 -16 2,690 6,883 +404 Hover/Click
May26 250304 5371 5571 5209 5436 -30 448 980 +55 Hover/Click
Total Volume and Open Interest 35,178 146,347 -4,338  
London Sugar(LCE) Weekly Monthly
May25 250304 523.50 525.80 516.40 518.00 -6.80 7,944 45,594 -437 Hover/Click
Aug25 250304 506.00 507.40 498.50 498.90 -8.20 2,562 23,801 +139 Hover/Click
Oct25 250304 498.20 499.20 490.60 491.20 -8.10 1,099 10,814 +294 Hover/Click
Dec25 250304 494.50 495.10 488.10 488.30 -7.70 163 4,049 -16 Hover/Click
Mar26 250304 495.00 495.60 489.20 489.60 -6.20 77 4,080 -2 Hover/Click
Total Volume and Open Interest 11,948 93,758 +14  
Cotton(ICE) Weekly Monthly
Mar25 250304 63.45 63.73 62.04 62.04 -2.10 2 106 -2 Hover/Click
May25 250304 65.51 65.51 62.54 63.24 -2.27 28,645 148,940 -2,549 Hover/Click
Jul25 250304 66.62 66.62 63.80 64.52 -2.10 11,613 70,403 -662 Hover/Click
Oct25 250304 67.64 67.64 66.62 66.62 -1.70 5 127 +3 Hover/Click
Dec25 250304 68.05 68.09 66.00 66.52 -1.57 6,360 51,605 +636 Hover/Click
Mar26 250304 69.14 69.21 67.17 67.71 -1.48 381 3,513 +15 Hover/Click
Total Volume and Open Interest 47,078 276,804 -2,566  
Crude Oil(NYM) Weekly Monthly
Apr25 250304 68.46 68.56 66.77 68.26 -0.11 332,751 270,859 -2,831 Hover/Click
May25 250304 68.02 68.04 66.37 67.70 -0.36 186,655 205,587 +8,792 Hover/Click
Jun25 250304 67.58 67.61 65.96 67.20 -0.48 158,179 193,888 +3,790 Hover/Click
Jul25 250304 67.17 67.19 65.58 66.75 -0.53 60,751 101,846 +3,640 Hover/Click
Aug25 250304 66.70 66.75 65.20 66.33 -0.51 32,331 61,722 -369 Hover/Click
Sep25 250304 66.27 66.31 64.84 65.93 -0.49 61,092 113,009 +5,026 Hover/Click
Oct25 250304 65.82 65.83 64.51 65.56 -0.44 21,968 69,920 +3,071 Hover/Click
Nov25 250304 65.48 65.48 64.23 65.23 -0.40 15,379 46,941 +784 Hover/Click
Dec25 250304 65.19 65.20 63.96 64.96 -0.36 83,796 186,993 +2,139 Hover/Click
Jan26 250304 64.78 64.88 63.76 64.71 -0.32 4,464 40,239 -2 Hover/Click
Feb26 250304 64.31 64.58 63.94 64.51 -0.29 1,643 27,307 +34 Hover/Click
Mar26 250304 64.34 64.41 63.54 64.34 -0.25 7,649 46,168 -139 Hover/Click
Apr26 250304 64.21 64.21 63.77 64.21 -0.22 764 18,553 +281 Hover/Click
May26 250304 63.50 64.09 63.49 64.09 -0.20 515 15,283 +31 Hover/Click
Jun26 250304 64.07 64.20 63.08 63.99 -0.18 16,699 98,528 +482 Hover/Click
Jul26 250304 63.85 63.85 63.48 63.85 -0.16 487 16,056 +272 Hover/Click
Total Volume and Open Interest 1,021,361 1,805,025 +26,056  
e-miNY Crude Oil(NYM)
Apr25 250304 68.375 68.575 66.775 68.250 -0.125 6,366 1,423 +57  
May25 250304 68.025 68.025 66.375 67.700 -0.350 536 656 +47  
Jun25 250304 67.425 67.425 66.000 67.200 -0.475 86 176 +18  
Jul25 250304 67.025 67.025 65.800 66.750 -0.525 25 33 +2  
Aug25 250304 65.425 66.325 65.425 66.325 -0.525 3 4 -1  
Sep25 250304 65.625 65.925 65.625 65.925 -0.500 0 4 +0  
Oct25 250304 65.550 65.550 65.300 65.550 -0.450 0 7 +0  
Nov25 250304 65.325 65.400 64.600 65.250 -0.375 13 3 -3  
Dec25 250304 64.950 64.950 64.700 64.950 -0.375 11 52 +6  
Jan26 250304 64.700 64.700 64.700 64.700 -0.325 0 4 +0  
Total Volume and Open Interest 7,040 2,367 +126  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250304 227.87 229.45 224.61 228.72 +2.68 86,161 104,073 -2,160 Hover/Click
May25 250304 222.41 223.17 218.89 222.58 +1.23 57,162 56,927 +1,767 Hover/Click
Jun25 250304 218.69 219.38 215.28 218.62 +0.34 38,963 59,538 -514 Hover/Click
Jul25 250304 218.25 218.29 214.32 217.28 -0.21 13,219 25,026 +331 Hover/Click
Aug25 250304 217.77 218.07 214.20 217.00 -0.42 6,457 19,722 -641 Hover/Click
Sep25 250304 218.68 218.80 215.00 217.84 -0.31 6,419 16,566 +18 Hover/Click
Oct25 250304 218.82 219.44 215.99 218.81 -0.17 1,802 10,781 +63 Hover/Click
Nov25 250304 219.14 219.67 216.45 219.19 -0.09 1,476 6,708 +102 Hover/Click
Dec25 250304 219.65 219.67 216.38 219.12 -0.02 6,044 23,201 -126 Hover/Click
Jan26 250304 219.47 219.47 217.00 219.35 -0.02 527 5,035 +0 Hover/Click
Feb26 250304 218.67 219.02 216.50 218.94 -0.03 282 2,592 +25 Hover/Click
Mar26 250304 216.21 218.15 216.08 217.83 -0.04 388 2,963 +38 Hover/Click
Apr26 250304 215.75 216.30 214.80 216.17 unch 155 1,039 +11 Hover/Click
May26 250304 213.67 215.39 213.67 215.39 +0.11 61 661 +10 Hover/Click
Total Volume and Open Interest 219,629 346,613 -919  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250304 219.72 220.46 215.02 219.42 +0.64 68,606 113,667 -6,074 Hover/Click
May25 250304 219.90 220.62 215.61 219.71 +0.42 47,933 87,920 +5,452 Hover/Click
Jun25 250304 219.15 219.41 214.52 218.35 +0.03 37,725 71,957 -860 Hover/Click
Jul25 250304 216.85 216.95 212.34 215.89 -0.21 17,035 32,741 +273 Hover/Click
Aug25 250304 213.52 213.58 209.29 212.70 -0.26 10,867 20,862 +526 Hover/Click
Sep25 250304 208.82 209.29 205.13 208.60 -0.11 12,165 34,507 +942 Hover/Click
Oct25 250304 193.41 194.00 190.25 193.30 -0.15 4,622 17,028 +659 Hover/Click
Nov25 250304 188.51 189.11 185.86 188.75 -0.15 1,639 8,983 +295 Hover/Click
Dec25 250304 185.21 185.90 182.59 185.37 -0.19 3,110 28,274 +372 Hover/Click
Jan26 250304 183.46 183.97 181.29 183.97 -0.19 516 4,542 -104 Hover/Click
Total Volume and Open Interest 205,006 423,228 +1,707  
e-miNY RBOB Gasoline(NYM)
Apr25 250304 219.42 219.42 219.42 219.42 +0.64 0 1 +0  
May25 250304 219.71 219.71 219.71 219.71 +0.42        
Jun25 250304 218.35 218.35 218.35 218.35 +0.03        
Jul25 250304 215.89 215.89 215.89 215.89 -0.21        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr25 250304 4.168 4.551 4.056 4.350 +0.228 269,838 208,094 -1,023 Hover/Click
May25 250304 4.220 4.588 4.117 4.408 +0.232 150,780 226,398 +2,024 Hover/Click
Jun25 250304 4.351 4.716 4.259 4.542 +0.233 57,612 75,759 -671 Hover/Click
Jul25 250304 4.510 4.856 4.415 4.682 +0.219 54,966 105,678 +275 Hover/Click
Aug25 250304 4.539 4.886 4.449 4.708 +0.212 34,902 53,398 +2,192 Hover/Click
Sep25 250304 4.501 4.832 4.408 4.657 +0.201 41,086 100,899 -1,563 Hover/Click
Oct25 250304 4.541 4.857 4.446 4.685 +0.190 76,110 120,360 -3,437 Hover/Click
Nov25 250304 4.726 5.008 4.644 4.857 +0.157 19,026 63,765 +1,737 Hover/Click
Dec25 250304 5.089 5.331 4.996 5.208 +0.149 16,161 43,005 +201 Hover/Click
Jan26 250304 5.343 5.561 5.235 5.440 +0.149 30,100 125,029 +239 Hover/Click
Feb26 250304 4.869 5.104 4.802 5.002 +0.143 14,134 39,254 +590 Hover/Click
Mar26 250304 4.215 4.400 4.152 4.328 +0.113 28,825 81,398 +882 Hover/Click
Apr26 250304 3.733 3.843 3.678 3.792 +0.043 18,982 80,233 +1,506 Hover/Click
May26 250304 3.732 3.809 3.679 3.766 +0.020 3,876 16,987 +237 Hover/Click
Jun26 250304 3.825 3.908 3.786 3.862 +0.014 2,228 8,432 +100 Hover/Click
Jul26 250304 3.948 4.025 3.903 3.978 +0.012 2,824 17,013 -405 Hover/Click
Total Volume and Open Interest 845,971 1,605,060 +7,541  
Brent Crude Oil(ICE) Weekly Monthly
May25 250304 71.30 71.36 69.75 71.04 -0.58 413,714 571,568 -20,907 Hover/Click
Jun25 250304 70.86 70.91 69.34 70.56 -0.60 311,345 396,227 +14,955 Hover/Click
Jul25 250304 70.47 70.53 69.01 70.16 -0.60 133,540 191,228 +9,548 Hover/Click
Aug25 250304 70.08 70.12 68.68 69.78 -0.58 72,514 115,527 +509 Hover/Click
Sep25 250304 69.88 69.88 68.36 69.43 -0.55 81,156 171,804 +31 Hover/Click
Oct25 250304 69.40 69.46 68.08 69.12 -0.51 33,493 101,629 -47 Hover/Click
Nov25 250304 69.09 69.15 67.83 68.84 -0.47 18,812 75,156 -260 Hover/Click
Dec25 250304 68.80 68.88 67.61 68.60 -0.42 111,864 213,916 +962 Hover/Click
Jan26 250304 68.57 68.64 67.44 68.38 -0.39 9,895 43,334 +193 Hover/Click
Feb26 250304 68.35 68.41 67.28 68.19 -0.35 7,392 43,853 +297 Hover/Click
Mar26 250304 68.22 68.25 67.13 68.04 -0.31 9,761 37,627 +1,413 Hover/Click
Apr26 250304 68.06 68.11 67.04 67.90 -0.29 1,452 24,211 -471 Hover/Click
May26 250304 67.25 67.79 67.15 67.79 -0.27 4,254 18,969 -74 Hover/Click
Jun26 250304 67.78 67.93 66.82 67.69 -0.25 24,697 107,473 +985 Hover/Click
Total Volume and Open Interest 1,291,238 2,471,116 +9,782  
Gas Oil(ICE) Weekly Monthly
Mar25 250304 679.25 682.00 668.50 675.00 -8.00 49,236 139,373 -14,192 Hover/Click
Apr25 250304 667.50 668.75 655.50 662.00 -9.25 109,752 181,890 +448 Hover/Click
May25 250304 660.25 660.25 647.50 653.75 -10.50 57,579 114,792 +1,666 Hover/Click
Jun25 250304 654.50 654.50 642.50 648.25 -11.25 48,316 107,004 +2,296 Hover/Click
Jul25 250304 650.00 651.00 640.00 645.75 -11.00 17,442 56,732 +1,826 Hover/Click
Aug25 250304 648.75 649.75 639.00 644.75 -10.75 9,877 52,562 +612 Hover/Click
Sep25 250304 648.00 650.00 639.50 645.25 -10.25 14,192 50,103 +44 Hover/Click
Oct25 250304 650.00 651.25 642.00 647.00 -9.75 6,037 37,943 +2,071 Hover/Click
Nov25 250304 648.50 648.50 639.00 644.25 -9.50 3,042 20,373 +252 Hover/Click
Dec25 250304 643.00 644.00 634.00 639.75 -9.75 26,715 73,966 +3,795 Hover/Click
Total Volume and Open Interest 352,780 942,968 -613  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250304 68.27 68.55 66.80 68.26 -0.11 43,873 71,802 -4,082 Hover/Click
May25 250304 67.88 67.96 66.39 67.70 -0.36 78,482 76,371 +1,600 Hover/Click
Jun25 250304 67.40 67.44 65.98 67.20 -0.48 94,638 96,665 +1,794 Hover/Click
Jul25 250304 66.93 67.04 65.59 66.75 -0.53 62,209 49,080 +687 Hover/Click
Aug25 250304 66.55 66.64 65.21 66.33 -0.52 42,555 36,445 -218 Hover/Click
Sep25 250304 66.10 66.20 64.84 65.93 -0.49 29,900 56,381 +556 Hover/Click
Oct25 250304 65.59 65.59 64.50 65.56 -0.44 7,942 28,123 +142 Hover/Click
Nov25 250304 65.11 65.24 64.34 65.24 -0.39 2,980 23,156 +2 Hover/Click
Dec25 250304 65.00 65.00 63.97 64.96 -0.36 25,462 113,577 -1,047 Hover/Click
Jan26 250304 63.88 64.71 63.88 64.71 -0.32 1,582 6,916 +576 Hover/Click
Feb26 250304 64.51 64.51 64.51 64.51 -0.29 352 2,836 -2 Hover/Click
Mar26 250304 63.55 64.35 63.55 64.35 -0.25 1,305 5,574 +101 Hover/Click
Apr26 250304 64.21 64.21 64.21 64.21 -0.22 34 2,123 -12 Hover/Click
May26 250304 64.10 64.10 64.10 64.10 -0.19 33 1,648 +32 Hover/Click
Jun26 250304 63.34 63.99 63.09 63.99 -0.18 4,679 51,048 +136 Hover/Click
Jul26 250304 63.85 63.85 63.85 63.85 -0.16 2 2,055 +2 Hover/Click
Total Volume and Open Interest 402,837 727,939 +635  
US Dollar Index(ICE) Weekly Monthly
Mar25 250304 106.465 106.600 105.475 105.688 -0.982 26,743 37,861 +893 Hover/Click
Jun25 250304 106.110 106.200 105.150 105.308 -0.978 647 1,529 +20 Hover/Click
Sep25 250304 105.007 105.007 105.007 105.007 -0.978 0 12 +0 Hover/Click
Total Volume and Open Interest 27,390 39,403 +913  
Australian Dollar(CME) Weekly Monthly
Mar25 250304 62.20 62.75 61.88 62.47 +0.24 149,699 188,331 +4,215 Hover/Click
Jun25 250304 62.25 62.78 61.93 62.51 +0.24 5,278 7,645 +1,964 Hover/Click
Sep25 250304 62.55 62.55 62.55 62.55 +0.24 0 107 +0 Hover/Click
Total Volume and Open Interest 155,261 197,131 +6,408  
British Pound(CME) Weekly Monthly
Mar25 250304 127.07 128.00 126.78 127.88 +0.98 145,061 194,422 +5,199 Hover/Click
Jun25 250304 126.99 127.97 126.76 127.86 +0.98 3,626 8,622 +514 Hover/Click
Sep25 250304 127.08 127.82 127.08 127.82 +0.97 267 660 +226 Hover/Click
Total Volume and Open Interest 149,092 204,413 +6,020  
Canadian Dollar(CME) Weekly Monthly
Mar25 250304 69.07 69.63 68.80 69.07 +0.06 220,754 307,956 +3,577 Hover/Click
Jun25 250304 69.36 69.93 69.12 69.38 +0.08 25,467 26,198 +16,703 Hover/Click
Sep25 250304 69.74 70.16 69.49 69.67 +0.09 22 1,369 +2 Hover/Click
Dec25 250304 70.02 70.02 69.87 69.95 +0.10 80 566 +74 Hover/Click
Total Volume and Open Interest 247,881 336,778 +20,434  
Japanese Yen(CME) Weekly Monthly
Mar25 250304 66.96 67.63 66.82 67.07 +0.41 236,379 290,965 +1,684 Hover/Click
Jun25 250304 67.63 68.32 67.51 67.76 +0.41 10,470 47,979 +1,818 Hover/Click
Sep25 250304 68.35 68.90 68.18 68.39 +0.42 59 251 +1 Hover/Click
Total Volume and Open Interest 247,571 341,125 +3,672  
Swiss Franc(CME) Weekly Monthly
Mar25 250304 111.73 112.88 111.63 112.65 +1.06 29,882 97,300 +557 Hover/Click
Jun25 250304 112.89 114.07 112.89 113.85 +1.07 893 678 +198 Hover/Click
Sep25 250304 114.70 115.21 114.70 115.02 +1.09 0 34 +0 Hover/Click
Total Volume and Open Interest 30,775 98,025 +755  
EuroFX(CME) Weekly Monthly
Mar25 250304 104.92 106.35 104.78 106.08 +1.27 313,366 621,139 +6,568 Hover/Click
Jun25 250304 105.48 106.87 105.30 106.61 +1.28 12,019 39,857 +2,242 Hover/Click
Sep25 250304 106.01 107.41 105.87 107.13 +1.27 38 3,263 +14 Hover/Click
Total Volume and Open Interest 326,893 668,387 +9,054  
Mexican Peso(CME) Weekly Monthly
Mar25 250304 482.63 487.75 475.25 481.25 -0.75 129,157 144,743 +1,481 Hover/Click
Jun25 250304 476.50 481.50 469.50 475.38 -0.75 1,192 2,663 +764 Hover/Click
Total Volume and Open Interest 130,352 147,478 +2,246  
Brazilian Real(CME) Weekly Monthly
Apr25 250304 168.00 170.50 168.00 169.00 -0.10 10,191 103,243 +3,119  
May25 250304 167.65 169.45 167.25 168.00 -0.10 95 130 +68  
Jun25 250304 166.80 166.80 166.80 166.80 -0.05       Hover/Click
Jul25 250304 165.60 165.60 165.60 165.60 unch        
Total Volume and Open Interest 10,286 103,373 +3,187  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250304 119~110 119~240 118~000 118~140 -0~190 58,137 190,631 -64,572 Hover/Click
Jun25 250304 119~020 119~180 117~240 118~070 -0~190 674,389 1,769,046 +26,792 Hover/Click
Sep25 250304 119~000 119~070 117~180 118~000 -0~190 206 1,657 +52 Hover/Click
Total Volume and Open Interest 732,732 1,961,334 -37,728  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250304 111~180 111~310 110~295 111~070 -0~050 24,895 16,341 -19,042 Hover/Click
Jun25 250304 111~185 112~010 110~300 111~080 -0~050 2,888,601 4,817,605 -592 Hover/Click
Sep25 250304 111~225 112~020 110~310 111~090 -0~050 15 725 +5 Hover/Click
Total Volume and Open Interest 2,913,511 4,834,671 -19,629  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250304 107~312 108~114 107~210 107~272 -0~010 14,243 110,129 -88,964 Hover/Click
Jun25 250304 108~064 108~192 107~266 108~016 -0~010 1,575,761 6,120,636 +15,207 Hover/Click
Sep25 250304 108~080 108~190 107~300 108~026 -0~006 11 27 -1 Hover/Click
Total Volume and Open Interest 1,590,015 6,230,792 -73,758  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250304 103~097 103~161 103~077 103~096 +0~016 3,479 3,272 +142 Hover/Click
Jun25 250304 103~181 103~251 103~154 103~177 +0~014 1,060,741 3,849,718 +4,492 Hover/Click
Sep25 250304 103~250 103~271 103~214 103~214 +0~014 0 348 +0 Hover/Click
Total Volume and Open Interest 1,064,220 3,853,338 +4,634  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250304 95.625 95.630 95.620 95.625 +0.005 62,059 295,830 -6,699  
Jun25 250304 95.865 95.890 95.850 95.870 +0.030 78,237 370,882 -2,167  
Sep25 250304 96.030 96.080 96.015 96.055 +0.060 92,934 208,803 +2,303  
Dec25 250304 96.120 96.200 96.105 96.170 +0.090 90,378 283,041 -802  
Mar26 250304 96.150 96.250 96.145 96.215 +0.105 54,887 187,445 -273  
Jun26 250304 96.165 96.270 96.160 96.235 +0.110 51,989 196,898 +1,317  
Sep26 250304 96.175 96.270 96.170 96.240 +0.110 35,105 135,360 +3,703  
Dec26 250304 96.180 96.275 96.175 96.245 +0.110 29,323 133,648 +1,529  
Mar27 250304 96.185 96.270 96.175 96.245 +0.110 19,701 69,797 +1,064  
Jun27 250304 96.185 96.265 96.180 96.245 +0.105 19,147 61,139 -3,786  
Sep27 250304 96.210 96.265 96.185 96.245 +0.100 16,260 71,390 +388  
Dec27 250304 96.215 96.255 96.185 96.235 +0.090 8,644 59,516 +622  
Mar28 250304 96.180 96.245 96.180 96.225 +0.085 6,486 37,577 +44  
Jun28 250304 96.180 96.235 96.175 96.215 +0.080 1,746 22,873 +58  
Sep28 250304 96.165 96.220 96.165 96.200 +0.075 2,874 24,723 +26  
Dec28 250304 96.165 96.200 96.150 96.185 +0.070 2,331 15,264 +282  
Mar29 250304 96.145 96.180 96.135 96.165 +0.065 1,363 12,421 +207  
Jun29 250304 96.120 96.165 96.115 96.150 +0.060 801 11,030 +26  
Total Volume and Open Interest 575,268 2,502,685 -2,065  
Ultra T-Bond(CBOT)
Mar25 250304 125~22 126~04 123~19 124~07 -1~03 2,483 3,764 -1,749  
Jun25 250304 125~14 126~01 123~13 124~03 -1~03 416,619 1,751,950 +2,992  
Sep25 250304 125~09 125~09 125~09 125~09 -1~03        
Total Volume and Open Interest 419,102 1,755,714 +1,243  
Ultra 10-Yr T-Note(CBOT)
Mar25 250304 115~070 115~145 114~050 114~170 -0~085 4,476 4,823 -14,647  
Jun25 250304 114~295 115~120 114~010 114~135 -0~090 871,416 2,232,457 +5,559  
Sep25 250304 114~245 114~245 114~245 114~245 -0~090        
Total Volume and Open Interest 875,892 2,237,280 -9,088  
30 Day Federal Funds(CBOT)
Mar25 250304 95.675 95.683 95.675 95.675 -0.002 148,754 347,370 +324  
Apr25 250304 95.695 95.710 95.680 95.690 unch 257,674 432,526 +32,583  
May25 250304 95.760 95.800 95.755 95.770 +0.015 194,826 311,833 +2,370  
Jun25 250304 95.850 95.905 95.840 95.860 +0.020 72,496 164,864 +7,624  
Jul25 250304 95.960 96.025 95.935 95.960 +0.015 51,862 199,416 +3,032  
Aug25 250304 96.055 96.145 96.030 96.055 +0.020 29,043 76,708 +4,114  
Total Volume and Open Interest 798,302 1,712,581 +52,801  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250304 139.37 139.58 139.12 139.39 -0.02 1,334 6,392 +22 Hover/Click
Jun25 250304 138.71 138.84 138.71 138.84 -0.06 259 351 +165 Hover/Click
Sep25 250304 138.53 138.53 138.53 138.53 -0.06       Hover/Click
Total Volume and Open Interest 1,593 6,743 +187  
Euro-Buxl(EUREX)
Mar25 250304 127.50 128.26 122.08 125.96 -0.44 322,724 303,210 +1,626  
Jun25 250304 127.18 127.94 121.76 125.66 -0.44 222,144 219,342 +120,928  
Sep25 250304 125.78 125.78 125.78 125.78 -0.44        
Total Volume and Open Interest 544,868 522,552 +122,554  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250304 132.61 132.85 130.67 132.24 +0.23 2,621,534 1,796,578 -647 Hover/Click
Jun25 250304 131.69 131.95 129.78 131.35 +0.24 1,649,581 1,276,872 +640,803 Hover/Click
Sep25 250304 131.78 131.78 131.01 131.40 -0.03 1 4 +1 Hover/Click
Total Volume and Open Interest 4,271,116 3,073,454 +640,157  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250304 117.85 117.93 117.09 117.72 +0.25 2,216,478 1,431,703 -20,646 Hover/Click
Jun25 250304 118.83 118.95 117.99 118.75 +0.29 1,398,499 1,028,551 +590,727 Hover/Click
Sep25 250304 117.86 117.86 117.86 117.86 +0.38 0 3 -1 Hover/Click
Total Volume and Open Interest 3,614,977 2,460,257 +570,080  
Euro-Schatz(EUREX)
Mar25 250304 106.91 106.98 106.72 106.92 +0.11 2,344,203 2,368,133 +56,652  
Jun25 250304 107.06 107.12 106.85 107.06 +0.13 1,759,155 1,590,433 +922,104  
Sep25 250304 106.95 106.95 106.95 106.95 +0.13        
Total Volume and Open Interest 4,103,358 3,958,566 +978,756  
3-Mth Euribor(EUREX)
Mar25 250304 97.590 97.595 97.585 97.595 +0.010 406 30,044 -186  
Jun25 250304 97.865 97.875 97.855 97.875 +0.040 20,015 30,539 +695  
Sep25 250304 97.995 98.030 97.990 98.015 +0.060 32,247 30,088 -743  
Total Volume and Open Interest 125,815 211,588 +470  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250304 93~13 93~20 93~06 93~16 +0~20 639 1,314 -237 Hover/Click
Jun25 250304 93~08 93~25 93~02 93~16 +0~21 231,214 1,034,128 +6,706 Hover/Click
Total Volume and Open Interest 231,853 1,035,442 +6,469  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250304 97.595 97.600 97.575 97.590 +0.010 267,903 537,809 +8,882  
Jun25 250304 97.870 97.890 97.825 97.870 +0.040 314,200 773,004 +9,197  
Sep25 250304 97.995 98.035 97.945 98.010 +0.060 281,235 578,312 +604  
Total Volume and Open Interest 2,751,330 4,815,111 +9,839  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250304 95.88 95.90 95.88 95.90 +0.01 10,774 275,365 -925  
Jun25 250304 96.11 96.18 96.09 96.16 +0.04 65,773 278,577 +1,648  
Sep25 250304 96.30 96.37 96.27 96.35 +0.05 29,443 273,034 +3,323  
Dec25 250304 96.37 96.45 96.34 96.43 +0.06 26,597 242,903 -1,876  
Mar26 250304 96.39 96.48 96.37 96.45 +0.05 17,625 140,690 -575  
Jun26 250304 96.39 96.48 96.37 96.45 +0.05 16,354 115,926 -2,391  
Sep26 250304 96.37 96.47 96.35 96.44 +0.06 6,666 73,384 -177  
Dec26 250304 96.34 96.44 96.32 96.41 +0.06 3,160 67,147 -1,966  
Mar27 250304 96.32 96.41 96.30 96.38 +0.06 377 7,465 +14  
Jun27 250304 96.35 96.35 96.35 96.35 +0.05 0 928 +0  
Total Volume and Open Interest 176,790 1,475,980 -2,938  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250304 95.65 95.74 95.61 95.71 +0.06 201,447 1,210,978 -9,887  
Jun25 250304 95.72 95.72 95.71 95.71 +0.07 1,102 2,149 +533  
Total Volume and Open Interest 202,549 1,213,127 -9,354  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250304 96.22 96.32 96.20 96.29 +0.06 229,105 966,017 -5,788  
Jun25 250304 96.25 96.32 96.24 96.32 +0.07 441 3,905 +228  
Total Volume and Open Interest 229,546 969,922 -5,560  
Gold(CMX) Weekly Monthly
Apr25 250304 2904.2 2939.8 2892.5 2920.6 +19.5 177,018 345,696 -7,646 Hover/Click
Jun25 250304 2931.4 2967.7 2921.3 2948.8 +19.6 17,182 95,658 +6,337 Hover/Click
Aug25 250304 2957.0 2993.2 2948.4 2974.7 +19.5 3,098 25,038 +287 Hover/Click
Oct25 250304 2978.5 3015.6 2972.4 2998.9 +19.4 474 5,650 -63 Hover/Click
Dec25 250304 3005.0 3040.1 2995.0 3022.8 +19.4 1,211 14,662 +515 Hover/Click
Feb26 250304 3046.0 3046.9 3045.9 3046.9 +19.4 74 479 -6 Hover/Click
Apr26 250304 3085.4 3085.4 3068.3 3068.3 +19.1 21 50 +2 Hover/Click
Jun26 250304 3075.8 3090.6 3075.8 3090.6 +19.0 0 222 +0 Hover/Click
Aug26 250304 3113.7 3113.7 3113.7 3113.7 +19.0 0 47 +0 Hover/Click
Oct26 250304 3134.9 3134.9 3134.9 3134.9 +18.8 0 3 +0 Hover/Click
Dec26 250304 3155.8 3155.8 3155.8 3155.8 +18.8 0 35 +0 Hover/Click
Feb27 250304 3182.7 3182.7 3182.7 3182.7 +18.8       Hover/Click
Total Volume and Open Interest 199,653 488,842 -787  
Silver(CMX) Weekly Monthly
Mar25 250304 3184.0 3229.0 3177.0 3210.8 +7.6 872 3,796 -1,204 Hover/Click
May25 250304 3226.5 3266.0 3203.0 3238.1 +7.1 62,255 114,054 -463 Hover/Click
Jul25 250304 3255.0 3294.0 3234.5 3267.5 +6.9 3,433 16,981 +1,077 Hover/Click
Sep25 250304 3286.0 3317.0 3266.5 3297.2 +6.2 1,255 5,787 +160 Hover/Click
Dec25 250304 3312.5 3355.0 3306.0 3337.9 +4.9 497 3,415 +33 Hover/Click
Mar26 250304 3363.0 3386.5 3363.0 3378.4 +4.0 40 84 +5 Hover/Click
May26 250304 3405.2 3405.2 3405.2 3405.2 +4.0 3 19 -3 Hover/Click
Total Volume and Open Interest 69,306 145,957 -342  
Platinum(NYMEX) Weekly Monthly
Apr25 250304 970.0 975.1 960.3 971.9 unch 39,251 64,619 -6,057 Hover/Click
Jul25 250304 981.2 987.6 973.2 984.2 +0.1 3,525 12,681 +202 Hover/Click
Oct25 250304 990.1 994.5 981.6 991.9 +0.1 823 1,759 +59 Hover/Click
Jan26 250304 994.7 1002.1 988.8 999.0 +0.3 93 315 +10 Hover/Click
Total Volume and Open Interest 43,713 79,612 -5,791  
Palladium(NYMEX) Weekly Monthly
Mar25 250304 946.30 946.30 946.30 946.30 -4.90 2 3 -3 Hover/Click
Jun25 250304 950.00 962.00 934.50 956.00 -5.10 8,008 19,866 -986 Hover/Click
Sep25 250304 952.50 968.50 945.00 964.90 -5.10 81 190 +13 Hover/Click
Total Volume and Open Interest 8,112 20,120 -981  
Copper(CMX) Weekly Monthly
Mar25 250304 456.60 456.70 450.00 452.75 -4.90 1,408 5,483 -412 Hover/Click
May25 250304 458.80 463.25 451.85 455.65 -5.05 49,065 122,610 -17 Hover/Click
Jul25 250304 464.20 467.50 456.60 460.25 -4.90 7,846 34,840 +359 Hover/Click
Sep25 250304 471.50 471.50 460.80 464.40 -4.85 4,764 21,241 +650 Hover/Click
Dec25 250304 471.05 475.00 466.45 469.10 -4.85 1,225 14,707 +186 Hover/Click
Total Volume and Open Interest 65,571 216,545 +968  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250304 43356 43363 42421 42594 -653 195,673 73,626 +1,101 Hover/Click
Jun25 250304 43694 43728 42787 42959 -655 877 1,947 +13 Hover/Click
Sep25 250304 43922 44002 43168 43301 -662 11 54 +4 Hover/Click
Dec25 250304 43668 43668 43668 43668 -661       Hover/Click
Total Volume and Open Interest 196,561 75,627 +1,118  
Plywood(CBOT) Weekly Monthly
Mar25 250304 43300.0 43364.0 42420.0 42594.0 -653.0 204,069 23,811 +1,580 Hover/Click
Sep25 250304 44048.0 44048.0 43178.0 43301.0 -662.0 10 29 -5 Hover/Click
Total Volume and Open Interest 206,321 25,463 +1,641  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250304 5874.00 5884.00 5744.00 5789.50 -71.25 2,610,882 2,128,186 +30,315 Hover/Click
Jun25 250304 5924.75 5938.25 5797.50 5843.25 -72.25 22,304 42,865 +2,030 Hover/Click
Sep25 250304 5983.25 5990.00 5848.75 5893.75 -73.75 291 1,631 -69 Hover/Click
Dec25 250304 5950.00 5984.00 5941.25 5941.25 -73.75 1 1,706 +1 Hover/Click
Total Volume and Open Interest 2,633,478 2,174,947 +32,277  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250304 20527.00 20732.50 20075.25 20399.00 -69.25 833,041 281,541 -3,608 Hover/Click
Jun25 250304 20739.00 20955.50 20296.25 20620.25 -70.75 5,415 5,977 +525 Hover/Click
Sep25 250304 20984.75 21152.75 20504.75 20834.25 -73.75 50 106 +7 Hover/Click
Total Volume and Open Interest 838,506 287,629 -3,076  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250304 3033.80 3038.90 2941.40 2981.30 -46.60 13,071 43,292 +511 Hover/Click
Jun25 250304 3045.00 3055.80 2974.10 3008.10 -43.80 16 3 +3 Hover/Click
Sep25 250304 3028.30 3028.30 3028.30 3028.30 -44.90       Hover/Click
Total Volume and Open Interest 13,087 43,295 +514  
Volatility Index(CBOE)
Mar25 250304 20.50 23.00 20.04 21.24 +0.58 136,137 157,837 -1,603  
Apr25 250304 20.25 22.10 20.00 20.80 +0.36 86,598 106,817 +8,296  
May25 250304 20.10 21.52 19.90 20.49 +0.22 31,460 44,047 +4,536  
Jun25 250304 20.15 21.25 19.92 20.35 +0.10 15,052 34,650 +1,908  
Total Volume and Open Interest 285,848 385,924 +15,400  
S & P 600(CME)
Mar25 250304 1313.10 1333.40 1297.50 1313.10 -19.50 8 736 +0  
Jun25 250304 1328.30 1328.30 1328.30 1328.30 -19.30        
Total Volume and Open Interest 8 736 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250304 2113.90 2116.80 2050.30 2083.10 -22.80 246,049 434,737 +6,762 Hover/Click
Jun25 250304 2130.20 2135.00 2068.10 2101.30 -23.00 2,334 5,545 +475 Hover/Click
Sep25 250304 2121.40 2121.40 2121.40 2121.40 -21.10 0 19 +2 Hover/Click
Total Volume and Open Interest 248,383 440,418 +7,239  
Nikkei 225(CME)
Mar25 250304 37340 37565 36275 36965 -355 13,192 11,016 -113  
Jun25 250304 37250 37440 36205 36840 -355 117 272 +40  
Total Volume and Open Interest 13,309 11,288 -73  
Nikkei 225(SGX) Weekly Monthly
Mar25 250304 37845 38260 36815 37425 -475 33,964 73,694 -3,565  
Jun25 250304 37525 37975 36610 37160 -480 760 2,633 +105  
Sep25 250304 37145 37145 37145 37145 -480 0 1 +0  
Total Volume and Open Interest 34,724 78,860 -3,460  
Nikkei 225 Mini(JPX)
Mar25 250304 37820 38260 36810 37360 -500 804,986 453,481 +26,403  
Jun25 250304 37590 38020 36580 37110 -500 55,231 29,182 +1,572  
Sep25 250304 37610 38025 36600 37130 -510 2,754 2,465 +197  
Total Volume and Open Interest 871,682 562,402 +27,702  
Nikkei 225(JPX)
Mar25 250304 37820 38260 36810 37360 -500 58,813 180,314 +5,672  
Jun25 250304 37600 38030 36580 37110 -500 2,550 18,228 +352  
Sep25 250304 37600 38000 36700 37130 -510 2 1,558 +1  
Total Volume and Open Interest 61,371 231,721 +6,003  
Nikkei 225(CME) Yen
Mar25 250304 37325 37555 36265 36955 -355 38,083 37,990 +197  
Jun25 250304 37130 37315 36035 36720 -355 863 539 -1  
Sep25 250304 37005 37005 37005 37005 -285        
Total Volume and Open Interest 38,946 38,529 +196  
Nikkei 225(CME) e-Mini Yen
Mar25 250304 36955 36955 36955 36955 -355 0 1 +0  
Jun25 250304 36720 36720 36720 36720 -355        
Sep25 250304 37005 37005 37005 37005 -285        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar25 250304 8189.5 8237.0 8011.5 8059.5 -153.0 55,519 220,814 +2,080  
Apr25 250304 8148.5 8148.5 8054.0 8071.0 -153.0 3 2 -3  
May25 250304 7981.5 7981.5 7981.5 7981.5 -153.0 131 0 +0  
Jun25 250304 8050.0 8050.0 7934.5 7934.5 -153.0 14 11 +2  
Sep25 250304 7980.0 7980.0 7980.0 7980.0 -153.0        
Dec25 250304 7996.0 7996.0 7996.0 7996.0 -153.0        
Total Volume and Open Interest 55,667 220,827 +2,079  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250304 22967 23120 22521 22889 -72 141,019 110,008 -3,657  
Apr25 250304 23032 23180 22608 22948 -84 1,112 2,887 +363  
May25 250304 22909 22909 22909 22909 -72 2 22 +0  
Total Volume and Open Interest 142,650 119,485 -3,026  
DAX(EUREX) Weekly Monthly
Mar25 250304 23053.0 23094.0 22348.0 22355.0 -828.0 79,958 68,709 +8,540  
Jun25 250304 23193.0 23197.0 22596.0 22596.0 -829.0 410 590 +140  
Sep25 250304 22738.0 22738.0 22738.0 22738.0 -837.0 0 5 +0  
Total Volume and Open Interest 80,368 69,305 +8,680  
Mini-DAX(EUREX)
Mar25 250304 23061.0 23091.0 22347.0 22355.0 -828.0 62,988 14,742 +3,177  
Jun25 250304 23315.0 23315.0 22590.0 22596.0 -829.0 593 505 +43  
Sep25 250304 22738.0 22738.0 22738.0 22738.0 -837.0 0 2 +0  
Total Volume and Open Interest 63,581 15,249 +3,220  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250304 5509 5520 5373 5386 -163 984,118 2,140,369 +21,988  
Jun25 250304 5445 5445 5319 5330 -164 6,257 49,147 +4,813  
Sep25 250304 5354 5354 5354 5354 -166 0 1,083 +0  
Total Volume and Open Interest 990,375 2,191,751 +26,801  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250304 13087 13131 12951 12964 -182 30,222 187,372 -534  
Jun25 250304 12851 12898 12764 12768 -184 64 360 +50  
Sep25 250304 12776 12776 12776 12776 -184        
Total Volume and Open Interest 30,286 187,732 -484  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250304 8821.50 8857.00 8730.50 8734.00 -128.50 97,818 484,826 +4,183  
Jun25 250304 8826.00 8849.50 8744.00 8745.00 -128.00 74 347 +40  
Sep25 250304 8761.50 8761.50 8761.50 8761.50 -128.00        
Total Volume and Open Interest 97,892 485,173 +4,223  
SPI 200(SFE) Weekly Monthly
Mar25 250304 8221.0 8252.0 8112.0 8166.0 -60.0 47,566 267,284 +2,681  
Jun25 250304 8256.0 8302.0 8186.0 8220.0 -59.0 93 368 +43  
Sep25 250304 8201.0 8201.0 8201.0 8201.0 -59.0 0 483 +0  
Total Volume and Open Interest 47,659 268,152 +2,724  
FTSE MIB(ISE)
Mar25 250304 38785.00 38890.00 37610.00 37788.00 -1341.00 18,025 103,554 +621  
Jun25 250304 38095.00 38095.00 37000.00 37081.00 -1341.00 23 503 +10  
Sep25 250304 37113.00 37113.00 37113.00 37113.00 -1341.00        
Total Volume and Open Interest 18,048 104,057 +631  
KOSPI 200(KFE)
Mar25 250304 331.85 336.10 330.00 333.05 -0.55 309,495 267,914 +6,091  
Jun25 250304 331.00 335.60 329.80 332.75 -0.55 2,164 18,627 +1,491  
Sep25 250304 335.30 335.30 332.90 333.40 -0.90 83 3,266 -21  
Total Volume and Open Interest 311,748 301,454 +7,561  
GSCI(CME) Weekly Monthly
Mar25 250304 547.15 551.20 544.75 549.70 +0.50 10 584 -1  
Apr25 250304 549.95 549.95 544.05 549.95 +0.50        
May25 250304 552.45 552.45 552.45 552.45 +5.50        
Total Volume and Open Interest 10 584 -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?