Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 05, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250305 991.00 998.75 983.25 997.75 +13.75 928 996 -540 Hover/Click
May25 250305 1004.00 1015.00 995.75 1011.75 +12.75 211,927 389,016 -130 Hover/Click
Jul25 250305 1017.75 1028.50 1010.25 1025.00 +11.25 90,418 202,936 +5,692 Hover/Click
Aug25 250305 1017.00 1023.75 1007.50 1021.00 +9.25 13,080 26,505 +1,969 Hover/Click
Sep25 250305 1007.75 1009.75 995.25 1006.75 +7.25 11,221 22,110 +701 Hover/Click
Nov25 250305 1005.25 1016.25 998.50 1009.50 +6.00 46,579 128,867 +2,569 Hover/Click
Jan26 250305 1017.50 1024.50 1010.25 1021.00 +5.75 7,900 13,161 +123 Hover/Click
Mar26 250305 1027.75 1027.75 1014.00 1024.00 +5.00 4,336 15,801 -212 Hover/Click
May26 250305 1032.25 1035.75 1020.25 1030.00 +5.00 1,786 5,725 +71 Hover/Click
Jul26 250305 1038.00 1040.50 1028.25 1037.75 +4.75 623 3,822 +31 Hover/Click
Aug26 250305 1032.75 1032.75 1032.75 1032.75 +5.00 6 118 +3 Hover/Click
Sep26 250305 1015.75 1015.75 1015.75 1015.75 +5.25 8 162 +3 Hover/Click
Nov26 250305 1018.50 1021.25 1006.50 1013.75 +5.00 282 3,743 +63 Hover/Click
Jan27 250305 1023.75 1023.75 1023.75 1023.75 +4.75 1 176 +1 Hover/Click
Total Volume and Open Interest 389,095 813,417 +10,344  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250305 288.00 293.20 288.00 293.00 +7.10 754 849 -1,214 Hover/Click
May25 250305 295.00 300.40 294.20 299.80 +6.30 83,731 260,581 -1,286 Hover/Click
Jul25 250305 302.80 307.40 301.70 306.90 +5.80 38,095 142,930 -857 Hover/Click
Aug25 250305 306.20 309.40 303.90 308.90 +5.60 7,738 30,810 +1,073 Hover/Click
Sep25 250305 306.00 310.50 305.20 310.10 +5.40 6,543 27,391 +674 Hover/Click
Oct25 250305 306.70 311.20 306.00 310.90 +5.20 5,674 17,838 -88 Hover/Click
Dec25 250305 310.20 314.70 309.70 314.30 +4.80 13,790 57,277 -309 Hover/Click
Jan26 250305 313.90 316.10 311.20 315.60 +4.60 1,822 6,289 +217 Hover/Click
Mar26 250305 313.60 317.20 312.30 316.80 +4.50 1,259 5,753 +127 Hover/Click
May26 250305 315.40 319.10 314.00 318.70 +4.60 808 3,654 +318 Hover/Click
Total Volume and Open Interest 160,727 555,333 -1,295  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250305 42.67 42.68 41.63 42.44 +0.17 518 712 -135 Hover/Click
May25 250305 43.01 43.47 42.03 42.99 +0.15 92,197 242,507 -822 Hover/Click
Jul25 250305 43.47 43.90 42.53 43.43 +0.14 34,393 149,181 +2,149 Hover/Click
Aug25 250305 43.46 43.83 42.49 43.38 +0.16 8,453 34,373 +1,312 Hover/Click
Sep25 250305 43.37 43.64 42.36 43.21 +0.16 6,928 18,339 +643 Hover/Click
Oct25 250305 43.08 43.38 42.13 42.97 +0.17 4,784 21,075 +826 Hover/Click
Dec25 250305 43.08 43.40 42.16 42.98 +0.17 13,859 77,998 +828 Hover/Click
Jan26 250305 43.31 43.46 42.26 43.06 +0.16 1,733 7,032 +131 Hover/Click
Mar26 250305 43.27 43.58 42.40 43.18 +0.14 1,511 4,461 +351 Hover/Click
May26 250305 43.31 43.76 42.60 43.37 +0.13 338 2,301 +32 Hover/Click
Total Volume and Open Interest 165,044 560,353 +5,390  
Canola(WCE) Weekly Monthly
Mar25 250305 618.5 618.5 618.5 618.5 +11.2 2 0 +0 Hover/Click
May25 250305 625.0 640.0 622.1 632.5 +11.2 51,967 146,045 -4,285 Hover/Click
Jul25 250305 632.3 648.9 631.8 642.2 +11.6 15,313 49,112 +1,647 Hover/Click
Nov25 250305 622.0 634.2 620.1 630.4 +9.2 5,695 41,209 +1,094 Hover/Click
Jan26 250305 636.9 641.2 628.0 637.8 +8.9 959 4,608 +547 Hover/Click
Mar26 250305 641.5 641.5 641.5 641.5 +8.6 17 443 +10 Hover/Click
Total Volume and Open Interest 73,961 241,742 -979  
Corn(CBOT) Weekly Monthly
Mar25 250305 436.75 442.00 433.25 440.25 +4.25 2,273 1,901 -886 Hover/Click
May25 250305 454.50 460.50 448.50 455.75 +4.25 391,274 792,062 -15,160 Hover/Click
Jul25 250305 462.00 467.75 456.25 463.25 +4.00 235,457 414,391 +6,138 Hover/Click
Sep25 250305 442.25 446.00 437.00 441.00 unch 70,755 254,052 -1,020 Hover/Click
Dec25 250305 448.00 451.00 442.25 446.75 unch 133,699 325,099 -2,273 Hover/Click
Mar26 250305 460.25 463.25 455.25 459.00 -0.50 11,072 25,809 -67 Hover/Click
May26 250305 467.75 470.50 462.75 466.50 -0.75 1,623 15,543 +162 Hover/Click
Jul26 250305 473.50 474.25 466.50 470.25 -1.00 1,023 4,794 -5 Hover/Click
Sep26 250305 456.25 456.50 449.50 453.00 -0.25 528 1,718 +39 Hover/Click
Dec26 250305 455.25 455.50 448.50 452.00 -0.50 1,365 11,526 -119 Hover/Click
Total Volume and Open Interest 849,228 1,849,114 -13,152  
Wheat(CBOT) Weekly Monthly
Mar25 250305 534.50 534.50 527.75 530.75 +12.25 30 76 -58 Hover/Click
May25 250305 539.00 551.00 537.00 548.25 +11.50 112,381 237,370 +6,127 Hover/Click
Jul25 250305 553.50 564.25 551.25 562.00 +10.75 50,482 102,802 +1,597 Hover/Click
Sep25 250305 572.75 580.50 567.75 578.00 +10.25 19,957 40,046 +1,677 Hover/Click
Dec25 250305 594.75 602.25 590.00 599.25 +8.50 14,204 39,401 +841 Hover/Click
Mar26 250305 614.25 619.75 608.25 616.50 +7.25 2,797 5,528 +236 Hover/Click
Total Volume and Open Interest 200,662 427,699 +10,565  
Wheat(KCBT) Weekly Monthly
Mar25 250305 542.25 542.25 542.25 542.25 +8.25 106 96 -164 Hover/Click
May25 250305 553.25 560.75 549.00 557.00 +8.50 52,031 125,687 +5,062 Hover/Click
Jul25 250305 566.50 575.00 563.75 571.25 +8.00 25,108 62,456 +3,016 Hover/Click
Sep25 250305 584.00 590.50 579.50 586.25 +7.25 9,902 23,211 +1,685 Hover/Click
Dec25 250305 605.75 612.00 601.25 607.75 +6.75 5,993 25,412 +1,240 Hover/Click
Mar26 250305 619.00 628.75 618.25 624.25 +6.00 1,501 3,342 +14 Hover/Click
May26 250305 629.50 633.25 628.25 632.25 +5.75 47 1,905 +4 Hover/Click
Total Volume and Open Interest 94,705 242,436 +10,856  
Wheat(MGE) Weekly Monthly
Mar25 250305 572.50 572.50 572.50 572.50 +8.00 28 20 -21 Hover/Click
May25 250305 581.25 592.00 580.00 588.00 +8.00 15,470 53,636 +149 Hover/Click
Jul25 250305 599.00 606.00 594.00 601.75 +7.50 6,769 12,283 +372 Hover/Click
Sep25 250305 609.25 618.50 608.50 614.25 +7.00 2,703 8,138 +643 Hover/Click
Dec25 250305 628.00 635.00 627.50 632.75 +7.25 583 4,680 +278 Hover/Click
Mar26 250305 646.00 648.00 644.25 647.50 +6.50 29 299 +4 Hover/Click
Total Volume and Open Interest 25,592 79,082 +1,430  
Oats(CBOT) Weekly Monthly
Mar25 250305 370.00 370.00 370.00 370.00 -4.75 2 2 +2 Hover/Click
May25 250305 382.50 387.75 375.25 381.00 -4.75 1,028 2,816 -260 Hover/Click
Jul25 250305 383.00 383.75 373.00 381.50 -1.50 162 365 +51 Hover/Click
Sep25 250305 377.25 377.25 377.25 377.25 -1.50 0 9 +0 Hover/Click
Total Volume and Open Interest 1,192 3,207 -207  
Rough Rice(CBOT) Weekly Monthly
Mar25 250305 13.06 13.06 13.06 13.06 -0.22 380 566 -254 Hover/Click
May25 250305 13.60 13.63 13.31 13.34 -0.22 789 11,213 +388 Hover/Click
Jul25 250305 13.79 13.82 13.59 13.62 -0.19 35 494 +12 Hover/Click
Sep25 250305 13.76 13.76 13.56 13.56 -0.16 5 359 -1 Hover/Click
Total Volume and Open Interest 1,209 12,663 +145  
Live Cattle(CME) Weekly Monthly
Apr25 250305 194.785 197.235 194.330 196.550 +1.900 42,470 137,009 -6,564 Hover/Click
Jun25 250305 190.300 193.050 190.000 192.700 +2.620 28,870 89,766 -124 Hover/Click
Aug25 250305 188.500 191.380 188.380 191.285 +2.800 17,186 59,526 -1,171 Hover/Click
Oct25 250305 190.300 193.000 190.035 192.935 +2.735 8,524 34,263 +632 Hover/Click
Dec25 250305 192.400 194.880 192.250 194.785 +2.385 4,489 22,407 +90 Hover/Click
Feb26 250305 193.650 195.800 193.650 195.650 +1.965 1,496 7,954 +230 Hover/Click
Total Volume and Open Interest 103,719 355,782 -6,821  
Feeder Cattle(CME) Weekly Monthly
Mar25 250305 274.150 276.450 273.835 276.100 +2.250 5,564 12,105 -1,580 Hover/Click
Apr25 250305 273.025 276.500 272.550 276.085 +3.585 11,136 25,888 +90 Hover/Click
May25 250305 271.500 275.285 271.130 275.085 +4.085 7,463 17,488 +553 Hover/Click
Aug25 250305 274.085 277.880 274.035 277.800 +3.800 3,821 16,137 -166 Hover/Click
Sep25 250305 273.500 276.880 273.285 276.800 +3.670 1,378 3,825 +25 Hover/Click
Oct25 250305 272.250 275.650 272.085 275.535 +3.585 704 2,951 +21 Hover/Click
Nov25 250305 270.850 273.730 270.850 273.600 +3.500 257 762 +22 Hover/Click
Total Volume and Open Interest 30,383 79,402 -1,019  
Lean Hogs(CME) Weekly Monthly
Apr25 250305 83.700 85.330 82.880 84.700 +2.350 36,813 97,820 -2,869 Hover/Click
May25 250305 86.430 87.780 86.150 87.480 +2.000 862 5,075 +6  
Jun25 250305 94.500 95.030 93.680 94.580 +1.430 25,863 59,633 +1,173 Hover/Click
Jul25 250305 96.380 97.250 96.000 96.330 +0.800 10,993 38,652 +481 Hover/Click
Aug25 250305 95.800 96.350 95.080 95.430 +0.580 8,636 32,137 +58 Hover/Click
Oct25 250305 81.650 81.680 80.750 81.350 +0.470 4,852 30,755 +44 Hover/Click
Dec25 250305 75.580 75.580 74.700 75.350 +0.400 2,033 17,775 -60 Hover/Click
Feb26 250305 79.000 79.080 78.350 79.030 +0.500 349 4,966 +61 Hover/Click
Total Volume and Open Interest 90,455 287,309 -1,098  
Class III Milk(CME) Weekly Monthly
Mar25 250305 18.34 18.44 18.20 18.25 +0.13 591 4,550 +56 Hover/Click
Apr25 250305 17.84 17.99 17.32 17.34 -0.25 985 5,482 +224 Hover/Click
May25 250305 18.10 18.30 17.73 17.74 -0.04 442 3,167 +105 Hover/Click
Jun25 250305 17.57 17.84 17.46 17.46 unch 159 1,994 +36 Hover/Click
Jul25 250305 17.90 17.99 17.87 17.87 +0.06 112 1,112 +48 Hover/Click
Aug25 250305 18.13 18.15 18.13 18.13 +0.04 58 996 +38 Hover/Click
Sep25 250305 18.30 18.31 18.30 18.30 +0.03 10 886 +6 Hover/Click
Oct25 250305 18.36 18.36 18.36 18.36 unch 31 765 +19 Hover/Click
Nov25 250305 18.19 18.19 18.19 18.19 unch 39 850 +36 Hover/Click
Dec25 250305 18.06 18.06 18.06 18.06 -0.11 32 703 +18 Hover/Click
Jan26 250305 17.99 17.99 17.99 17.99 -0.01 3 97 +3 Hover/Click
Feb26 250305 17.99 17.99 17.99 17.99 -0.01 5 76 +5 Hover/Click
Mar26 250305 18.00 18.00 18.00 18.00 unch 1 58 +1 Hover/Click
Total Volume and Open Interest 2,511 20,808 -3,023  
Cocoa(ICE) Weekly Monthly
Mar25 250305 7915 7915 7915 7915 -310 0 76 -40 Hover/Click
May25 250305 8557 8780 7976 8066 -310 15,531 42,004 -1,726 Hover/Click
Jul25 250305 8530 8740 8036 8119 -230 9,978 24,324 +17 Hover/Click
Sep25 250305 8380 8582 7957 8033 -174 5,871 14,318 +133 Hover/Click
Dec25 250305 7973 8149 7654 7721 -61 4,283 16,389 +120 Hover/Click
Mar26 250305 7636 7748 7326 7400 +12 1,167 3,775 +78 Hover/Click
May26 250305 7534 7590 7220 7270 +42 240 221 -8 Hover/Click
Total Volume and Open Interest 37,207 101,302 -1,441  
Coffee "C"(ICE) Weekly Monthly
Mar25 250305 412.70 421.80 412.35 415.50 +11.75 19 145 -24 Hover/Click
May25 250305 402.00 418.55 402.00 409.95 +11.55 19,501 80,077 -266 Hover/Click
Jul25 250305 391.75 406.90 391.55 399.55 +11.85 10,980 35,942 +380 Hover/Click
Sep25 250305 380.15 396.15 380.15 389.50 +11.95 3,711 21,208 +294 Hover/Click
Dec25 250305 369.35 383.90 369.35 377.70 +11.95 2,569 15,611 -120 Hover/Click
Mar26 250305 357.90 372.70 357.90 366.20 +11.70 739 4,091 +86 Hover/Click
Total Volume and Open Interest 37,885 162,373 +400  
Orange Juice(ICE) Weekly Monthly
Mar25 250305 306.70 306.70 306.70 306.70 +10.15 0 128 +0 Hover/Click
May25 250305 303.60 314.50 299.60 309.35 +9.75 845 7,737 -146 Hover/Click
Jul25 250305 301.25 311.75 299.40 307.35 +8.75 244 1,824 -14 Hover/Click
Sep25 250305 308.60 309.00 301.30 308.65 +8.65 102 1,037 +34 Hover/Click
Nov25 250305 302.55 309.00 302.25 309.00 +8.50 16 265 +5 Hover/Click
Jan26 250305 307.00 308.45 307.00 308.45 +8.90 1 128 +0 Hover/Click
Total Volume and Open Interest 1,210 11,123 -119  
Sugar #11(ICE) Weekly Monthly
May25 250305 18.21 18.51 18.13 18.20 +0.10 60,157 357,996 -3,946 Hover/Click
Jul25 250305 17.84 18.13 17.79 17.89 +0.15 26,975 192,954 +2,905 Hover/Click
Oct25 250305 17.90 18.22 17.88 17.99 +0.15 17,697 132,563 +478 Hover/Click
Mar26 250305 18.32 18.56 18.25 18.35 +0.14 9,682 90,142 -47 Hover/Click
May26 250305 17.55 17.73 17.45 17.53 +0.08 3,623 44,625 +119 Hover/Click
Jul26 250305 17.09 17.30 17.05 17.12 +0.05 2,384 29,023 -423 Hover/Click
Oct26 250305 17.08 17.27 17.04 17.10 +0.02 1,194 25,799 +71 Hover/Click
Mar27 250305 17.44 17.56 17.34 17.40 +0.01 290 13,392 -46 Hover/Click
May27 250305 17.01 17.01 16.91 16.96 -0.01 290 6,549 +8 Hover/Click
Total Volume and Open Interest 122,677 904,274 -682  
London Cocoa(LCE) Weekly Monthly
Mar25 250305 6509 6695 6173 6225 -227 7,072 6,127 -5,926 Hover/Click
May25 250305 6652 6867 6301 6366 -233 13,637 42,589 -407 Hover/Click
Jul25 250305 6695 6887 6371 6432 -207 10,679 34,104 -274 Hover/Click
Sep25 250305 6436 6599 6162 6214 -159 5,999 23,123 +798 Hover/Click
Dec25 250305 5889 6075 5703 5760 -76 7,078 25,749 +363 Hover/Click
Mar26 250305 5604 5820 5445 5519 -41 2,605 7,098 +215 Hover/Click
May26 250305 5613 5664 5338 5402 -34 735 1,161 +181 Hover/Click
Total Volume and Open Interest 48,678 141,562 -4,785  
London Sugar(LCE) Weekly Monthly
May25 250305 522.90 528.10 519.80 522.00 +4.00 7,329 44,484 -1,110 Hover/Click
Aug25 250305 503.30 508.70 500.60 503.30 +4.40 3,665 24,236 +435 Hover/Click
Oct25 250305 495.00 500.80 492.30 495.20 +4.00 1,789 11,234 +420 Hover/Click
Dec25 250305 490.20 497.50 489.70 492.30 +4.00 234 4,035 -14 Hover/Click
Mar26 250305 492.60 497.40 491.20 493.20 +3.60 131 4,130 +50 Hover/Click
Total Volume and Open Interest 13,515 93,682 -76  
Cotton(ICE) Weekly Monthly
Mar25 250305 61.62 62.36 61.62 62.36 +0.32 41 26 -80 Hover/Click
May25 250305 63.32 63.90 62.77 63.67 +0.43 61,187 150,538 +1,598 Hover/Click
Jul25 250305 64.53 65.07 64.06 64.87 +0.35 34,625 71,166 +763 Hover/Click
Oct25 250305 66.65 67.01 66.65 67.01 +0.39 78 129 +2 Hover/Click
Dec25 250305 66.57 67.00 66.18 66.84 +0.32 20,347 52,927 +1,322 Hover/Click
Mar26 250305 67.79 68.14 67.38 67.99 +0.28 1,651 3,520 +7 Hover/Click
Total Volume and Open Interest 118,432 280,617 +3,813  
Crude Oil(NYM) Weekly Monthly
Apr25 250305 68.08 68.09 65.22 66.31 -1.95 386,750 272,096 +1,237 Hover/Click
May25 250305 67.64 67.69 64.84 65.91 -1.79 236,914 204,663 -924 Hover/Click
Jun25 250305 67.28 67.28 64.48 65.52 -1.68 213,701 194,974 +1,086 Hover/Click
Jul25 250305 68.13 68.13 64.16 65.15 -1.60 84,067 100,850 -996 Hover/Click
Aug25 250305 66.47 66.51 63.82 64.79 -1.54 48,088 66,224 +4,502 Hover/Click
Sep25 250305 66.05 66.13 63.48 64.44 -1.49 80,079 115,247 +2,238 Hover/Click
Oct25 250305 65.64 65.78 63.16 64.11 -1.45 24,451 70,847 +927 Hover/Click
Nov25 250305 65.11 65.29 63.00 63.83 -1.40 19,501 48,239 +1,298 Hover/Click
Dec25 250305 65.33 65.33 62.65 63.58 -1.38 87,620 185,806 -1,187 Hover/Click
Jan26 250305 64.61 64.78 62.46 63.36 -1.35 3,478 40,238 -1 Hover/Click
Feb26 250305 63.70 63.72 62.33 63.18 -1.33 2,121 27,085 -222 Hover/Click
Mar26 250305 64.58 64.59 62.23 63.05 -1.29 6,767 46,292 +124 Hover/Click
Apr26 250305 62.89 62.93 62.53 62.92 -1.29 740 18,712 +159 Hover/Click
May26 250305 62.50 62.83 62.45 62.83 -1.26 571 15,294 +11 Hover/Click
Jun26 250305 64.26 64.26 61.85 62.76 -1.23 18,623 100,391 +1,863 Hover/Click
Jul26 250305 62.61 62.65 62.27 62.65 -1.20 217 16,054 -2 Hover/Click
Total Volume and Open Interest 1,241,621 1,816,244 +11,219  
e-miNY Crude Oil(NYM)
Apr25 250305 67.950 68.100 65.250 66.300 -1.950 5,450 1,567 +144  
May25 250305 67.500 67.650 64.875 65.900 -1.800 599 735 +79  
Jun25 250305 67.050 67.225 64.525 65.525 -1.675 121 248 +72  
Jul25 250305 66.400 66.450 64.350 65.150 -1.600 5 36 +3  
Aug25 250305 64.225 64.925 64.225 64.800 -1.525 1 4 +0  
Sep25 250305 63.825 64.450 63.825 64.450 -1.475 4 7 +3  
Oct25 250305 64.100 64.100 64.100 64.100 -1.450 0 7 +0  
Nov25 250305 65.125 65.200 63.600 63.825 -1.425 7 5 +2  
Dec25 250305 63.800 63.800 63.575 63.575 -1.375 0 52 +0  
Jan26 250305 63.350 63.350 63.350 63.350 -1.350 0 4 +0  
Total Volume and Open Interest 6,188 2,670 +303  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250305 226.61 227.58 219.34 224.08 -4.64 90,977 101,120 -2,953 Hover/Click
May25 250305 221.19 221.84 214.33 218.44 -4.14 62,666 55,696 -1,231 Hover/Click
Jun25 250305 217.89 218.21 211.06 214.66 -3.96 44,097 58,823 -715 Hover/Click
Jul25 250305 216.71 216.94 209.94 213.28 -4.00 15,829 24,994 -32 Hover/Click
Aug25 250305 216.52 216.64 209.83 213.01 -3.99 7,902 19,801 +79 Hover/Click
Sep25 250305 217.40 217.54 210.82 213.98 -3.86 10,063 16,300 -266 Hover/Click
Oct25 250305 218.21 218.49 211.93 215.06 -3.75 3,494 11,005 +224 Hover/Click
Nov25 250305 218.60 218.60 212.44 215.60 -3.59 1,807 7,097 +389 Hover/Click
Dec25 250305 218.74 218.88 212.50 215.71 -3.41 7,060 23,546 +345 Hover/Click
Jan26 250305 217.31 217.31 213.29 216.04 -3.31 617 5,058 +23 Hover/Click
Feb26 250305 215.58 215.75 212.82 215.71 -3.23 595 2,559 -33 Hover/Click
Mar26 250305 216.50 216.69 211.78 214.67 -3.16 748 3,090 +127 Hover/Click
Apr26 250305 212.80 213.08 210.67 213.08 -3.09 365 1,142 +103 Hover/Click
May26 250305 212.75 212.75 209.99 212.37 -3.02 92 658 -3 Hover/Click
Total Volume and Open Interest 246,705 342,716 -3,897  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250305 217.71 218.55 209.61 213.70 -5.72 65,043 109,445 -4,222 Hover/Click
May25 250305 218.24 218.96 210.26 214.12 -5.59 59,037 89,572 +1,652 Hover/Click
Jun25 250305 217.13 217.85 209.40 213.15 -5.20 44,972 70,190 -1,767 Hover/Click
Jul25 250305 214.70 215.50 207.38 210.99 -4.90 21,142 31,226 -1,515 Hover/Click
Aug25 250305 211.57 212.28 204.51 208.09 -4.61 11,722 20,623 -239 Hover/Click
Sep25 250305 207.55 208.15 200.53 204.11 -4.49 17,291 35,836 +1,329 Hover/Click
Oct25 250305 191.58 192.20 186.06 189.39 -3.91 4,725 18,306 +1,278 Hover/Click
Nov25 250305 187.11 187.11 182.11 185.09 -3.66 1,823 9,134 +151 Hover/Click
Dec25 250305 184.45 184.95 178.83 181.94 -3.43 3,902 28,083 -191 Hover/Click
Jan26 250305 183.21 183.21 178.00 180.70 -3.27 504 4,530 -12 Hover/Click
Total Volume and Open Interest 230,763 419,799 -3,429  
e-miNY RBOB Gasoline(NYM)
Apr25 250305 213.70 213.70 213.70 213.70 -5.72 0 1 +0  
May25 250305 214.12 214.12 214.12 214.12 -5.59        
Jun25 250305 213.15 213.15 213.15 213.15 -5.20        
Jul25 250305 210.99 210.99 210.99 210.99 -4.90        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr25 250305 4.317 4.518 4.227 4.450 +0.100 350,513 213,523 +5,429 Hover/Click
May25 250305 4.357 4.567 4.291 4.504 +0.096 187,158 231,001 +4,603 Hover/Click
Jun25 250305 4.497 4.697 4.434 4.650 +0.108 78,286 72,975 -2,784 Hover/Click
Jul25 250305 4.680 4.838 4.582 4.795 +0.113 70,229 104,213 -1,465 Hover/Click
Aug25 250305 4.644 4.861 4.607 4.820 +0.112 49,320 56,223 +2,825 Hover/Click
Sep25 250305 4.600 4.816 4.563 4.766 +0.109 48,250 99,796 -1,103 Hover/Click
Oct25 250305 4.629 4.848 4.599 4.792 +0.107 91,487 125,622 +5,262 Hover/Click
Nov25 250305 4.816 5.009 4.781 4.970 +0.113 31,340 65,868 +2,103 Hover/Click
Dec25 250305 5.168 5.357 5.136 5.311 +0.103 22,225 44,742 +1,737 Hover/Click
Jan26 250305 5.403 5.586 5.369 5.532 +0.092 37,432 126,509 +1,480 Hover/Click
Feb26 250305 4.965 5.115 4.944 5.087 +0.085 24,145 42,157 +2,903 Hover/Click
Mar26 250305 4.309 4.419 4.282 4.405 +0.077 30,817 81,644 +246 Hover/Click
Apr26 250305 3.814 3.861 3.758 3.853 +0.061 24,534 80,590 +357 Hover/Click
May26 250305 3.765 3.830 3.738 3.824 +0.058 7,670 17,460 +473 Hover/Click
Jun26 250305 3.866 3.927 3.834 3.921 +0.059 4,104 8,790 +358 Hover/Click
Jul26 250305 3.984 4.043 3.950 4.036 +0.058 5,025 17,520 +507 Hover/Click
Total Volume and Open Interest 1,098,416 1,631,662 +26,602  
Brent Crude Oil(ICE) Weekly Monthly
May25 250305 71.02 71.18 68.33 69.30 -1.74 505,149 556,333 -15,235 Hover/Click
Jun25 250305 70.56 70.70 67.95 68.90 -1.66 417,553 400,362 +4,135 Hover/Click
Jul25 250305 70.19 70.32 67.61 68.56 -1.60 172,531 196,762 +5,534 Hover/Click
Aug25 250305 69.80 69.92 67.28 68.22 -1.56 86,576 122,113 +6,586 Hover/Click
Sep25 250305 69.46 69.58 66.96 67.90 -1.53 121,084 178,832 +7,028 Hover/Click
Oct25 250305 69.17 69.26 66.71 67.62 -1.50 43,100 104,103 +2,474 Hover/Click
Nov25 250305 68.94 68.98 66.48 67.38 -1.46 28,710 76,611 +1,455 Hover/Click
Dec25 250305 68.70 68.77 66.28 67.18 -1.42 145,118 214,217 +301 Hover/Click
Jan26 250305 68.45 68.53 66.12 67.00 -1.38 11,699 44,114 +780 Hover/Click
Feb26 250305 68.26 68.26 65.96 66.84 -1.35 10,690 44,998 +1,145 Hover/Click
Mar26 250305 68.10 68.18 65.82 66.70 -1.34 15,951 39,921 +2,294 Hover/Click
Apr26 250305 67.71 67.89 65.71 66.58 -1.32 5,376 25,562 +1,351 Hover/Click
May26 250305 67.21 67.21 66.49 66.49 -1.30 2,575 19,331 +362 Hover/Click
Jun26 250305 67.78 67.83 65.53 66.41 -1.28 28,825 109,834 +2,361 Hover/Click
Total Volume and Open Interest 1,653,490 2,491,378 +20,262  
Gas Oil(ICE) Weekly Monthly
Mar25 250305 675.00 678.75 653.75 654.50 -20.50 50,582 122,641 -16,732 Hover/Click
Apr25 250305 662.25 665.75 641.75 642.25 -19.75 122,279 191,580 +9,690 Hover/Click
May25 250305 654.75 657.25 634.00 634.75 -19.00 74,209 118,689 +3,897 Hover/Click
Jun25 250305 649.50 651.75 629.50 630.25 -18.00 59,275 107,625 +621 Hover/Click
Jul25 250305 646.75 648.50 627.00 628.00 -17.75 19,533 58,596 +1,864 Hover/Click
Aug25 250305 645.50 647.00 626.25 627.25 -17.50 14,890 54,165 +1,603 Hover/Click
Sep25 250305 646.50 647.25 627.50 628.25 -17.00 18,207 51,230 +1,127 Hover/Click
Oct25 250305 646.75 648.75 629.25 630.00 -17.00 6,859 39,835 +1,892 Hover/Click
Nov25 250305 644.00 646.00 626.75 627.50 -16.75 4,525 21,204 +831 Hover/Click
Dec25 250305 640.75 642.25 622.50 623.25 -16.50 34,860 78,199 +4,233 Hover/Click
Total Volume and Open Interest 427,787 956,430 +13,462  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250305 67.84 68.09 65.24 66.31 -1.95 68,135 65,068 -6,734 Hover/Click
May25 250305 67.46 67.65 64.87 65.91 -1.79 117,048 81,563 +5,192 Hover/Click
Jun25 250305 67.04 67.20 64.51 65.52 -1.68 119,697 98,945 +2,280 Hover/Click
Jul25 250305 66.63 66.76 64.19 65.15 -1.60 77,301 50,827 +1,747 Hover/Click
Aug25 250305 66.16 66.35 63.85 64.79 -1.54 48,046 37,528 +1,083 Hover/Click
Sep25 250305 65.80 65.91 63.51 64.44 -1.49 36,767 57,651 +1,270 Hover/Click
Oct25 250305 65.46 65.46 63.20 64.11 -1.45 11,128 29,698 +1,575 Hover/Click
Nov25 250305 63.88 63.88 62.91 63.83 -1.41 4,559 23,736 +580 Hover/Click
Dec25 250305 64.10 64.26 62.67 63.58 -1.38 25,429 114,668 +1,091 Hover/Click
Jan26 250305 62.47 63.36 62.47 63.36 -1.35 985 7,329 +413 Hover/Click
Feb26 250305 63.18 63.18 63.18 63.18 -1.33 236 2,850 +14 Hover/Click
Mar26 250305 63.05 63.05 63.05 63.05 -1.30 1,638 5,632 +58 Hover/Click
Apr26 250305 62.92 62.92 62.92 62.92 -1.29 268 2,277 +154 Hover/Click
May26 250305 62.83 62.83 62.83 62.83 -1.27 35 1,667 +19 Hover/Click
Jun26 250305 62.80 62.87 62.12 62.76 -1.23 3,942 51,079 +31 Hover/Click
Jul26 250305 62.65 62.65 62.65 62.65 -1.20 0 2,055 +0 Hover/Click
Total Volume and Open Interest 519,946 736,377 +8,438  
US Dollar Index(ICE) Weekly Monthly
Mar25 250305 105.580 105.725 104.200 104.253 -1.435 30,314 37,464 -397 Hover/Click
Jun25 250305 105.165 105.345 103.870 103.882 -1.425 454 1,598 +69 Hover/Click
Sep25 250305 104.000 104.000 103.582 103.582 -1.425 0 12 +0 Hover/Click
Total Volume and Open Interest 30,768 39,075 -328  
Australian Dollar(CME) Weekly Monthly
Mar25 250305 62.71 63.44 62.35 63.40 +0.93 128,250 191,409 +3,078 Hover/Click
Jun25 250305 62.78 63.47 62.40 63.44 +0.93 6,650 9,553 +1,908 Hover/Click
Sep25 250305 62.70 63.48 62.70 63.48 +0.93 0 107 +0 Hover/Click
Total Volume and Open Interest 135,116 202,272 +5,141  
British Pound(CME) Weekly Monthly
Mar25 250305 127.90 129.01 127.68 128.97 +1.09 150,852 186,318 -8,104 Hover/Click
Jun25 250305 127.95 128.98 127.66 128.95 +1.09 9,289 12,958 +4,336 Hover/Click
Sep25 250305 127.83 128.91 127.68 128.91 +1.09 335 678 +18 Hover/Click
Total Volume and Open Interest 160,576 200,634 -3,779  
Canadian Dollar(CME) Weekly Monthly
Mar25 250305 69.52 69.82 69.25 69.80 +0.73 215,178 309,448 +1,492 Hover/Click
Jun25 250305 69.85 70.13 69.55 70.11 +0.73 27,557 28,069 +1,871 Hover/Click
Sep25 250305 70.02 70.39 69.89 70.39 +0.72 23 1,376 +7 Hover/Click
Dec25 250305 70.56 70.66 70.56 70.66 +0.71 3 567 +1 Hover/Click
Total Volume and Open Interest 243,551 340,218 +3,440  
Japanese Yen(CME) Weekly Monthly
Mar25 250305 66.85 67.49 66.67 67.30 +0.23 301,868 285,881 -5,084 Hover/Click
Jun25 250305 67.54 68.16 67.36 68.00 +0.24 35,989 66,236 +18,257 Hover/Click
Sep25 250305 68.20 68.77 68.08 68.63 +0.24 164 360 +109 Hover/Click
Total Volume and Open Interest 339,404 354,415 +13,290  
Swiss Franc(CME) Weekly Monthly
Mar25 250305 112.62 113.08 112.33 112.46 -0.19 48,998 95,157 -2,143 Hover/Click
Jun25 250305 113.78 114.27 113.53 113.65 -0.20 3,212 1,809 +1,131 Hover/Click
Sep25 250305 114.77 115.30 114.73 114.80 -0.22 10 42 +8 Hover/Click
Total Volume and Open Interest 52,220 97,021 -1,004  
EuroFX(CME) Weekly Monthly
Mar25 250305 106.29 108.04 106.09 107.97 +1.89 397,006 615,440 -5,699 Hover/Click
Jun25 250305 106.75 108.56 106.61 108.50 +1.89 49,942 60,956 +21,099 Hover/Click
Sep25 250305 107.18 109.08 107.18 109.02 +1.89 369 3,478 +215 Hover/Click
Total Volume and Open Interest 448,575 683,819 +15,432  
Mexican Peso(CME) Weekly Monthly
Mar25 250305 485.13 490.75 483.00 490.25 +9.00 123,152 142,147 -2,596 Hover/Click
Jun25 250305 479.75 484.75 477.25 484.38 +9.00 1,809 2,839 +176 Hover/Click
Total Volume and Open Interest 124,988 145,035 -2,443  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250305 56.6300 57.3300 56.3900 57.3000 +0.8500 49,770 97,143 -1,627 Hover/Click
Jun25 250305 56.7800 57.4400 56.5000 57.4100 +0.8500 2,870 2,287 +2,037 Hover/Click
Total Volume and Open Interest 52,640 99,433 +410  
Brazilian Real(CME) Weekly Monthly
Apr25 250305 169.80 173.40 169.00 172.25 +3.25 15,722 105,864 +2,621  
May25 250305 168.90 172.35 168.20 171.25 +3.25 24 116 -14  
Jun25 250305 168.70 170.15 168.70 170.15 +3.35       Hover/Click
Jul25 250305 168.90 168.90 168.90 168.90 +3.30        
Total Volume and Open Interest 15,746 105,980 +2,607  
Bitcoin RR(CME) Weekly Monthly
Mar25 250305 87825 91530 86750 90935 +3605 14,112 24,058 -342 Hover/Click
Apr25 250305 88540 92045 87405 91595 +3655 2,214 3,610 +583 Hover/Click
May25 250305 88880 92725 88060 92300 +3720 167 282 +72 Hover/Click
Jun25 250305 90110 93260 88695 92895 +3765 87 185 +38 Hover/Click
Jul25 250305 93530 93775 89315 93530 +3765 14 24 +9 Hover/Click
Total Volume and Open Interest 16,595 28,209 +360  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250305 117~290 118~210 117~140 117~240 -0~220 36,995 161,759 -28,872 Hover/Click
Jun25 250305 117~240 118~140 117~070 117~170 -0~220 794,520 1,768,454 -592 Hover/Click
Sep25 250305 117~120 118~050 117~010 117~100 -0~220 26 1,660 +3 Hover/Click
Total Volume and Open Interest 831,541 1,931,873 -29,461  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250305 110~290 111~145 110~210 110~270 -0~120 20,690 6,999 -9,342 Hover/Click
Jun25 250305 110~305 111~150 110~215 110~280 -0~120 4,025,879 4,700,580 -117,025 Hover/Click
Sep25 250305 111~010 111~155 110~245 110~290 -0~120 413 1,063 +338 Hover/Click
Total Volume and Open Interest 4,046,982 4,708,642 -126,029  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250305 107~232 108~010 107~162 107~204 -0~066 15,179 48,966 -61,163 Hover/Click
Jun25 250305 107~266 108~080 107~214 107~262 -0~074 2,566,429 6,146,912 +26,276 Hover/Click
Sep25 250305 107~272 107~272 107~250 107~272 -0~074 4 26 -1 Hover/Click
Total Volume and Open Interest 2,581,612 6,195,904 -34,888  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250305 103~081 103~136 103~067 103~083 -0~013 4,488 2,097 -1,175 Hover/Click
Jun25 250305 103~154 103~216 103~143 103~161 -0~016 1,415,583 3,833,903 -15,815 Hover/Click
Sep25 250305 103~232 103~236 103~195 103~196 -0~016 2 350 +2 Hover/Click
Total Volume and Open Interest 1,420,073 3,836,350 -16,988  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250305 95.620 95.625 95.605 95.615 -0.010 87,137 295,248 -582  
Jun25 250305 95.820 95.865 95.815 95.820 -0.050 145,593 371,750 +868  
Sep25 250305 95.970 96.030 95.950 95.960 -0.095 149,316 219,350 +10,547  
Dec25 250305 96.090 96.120 96.030 96.040 -0.130 172,177 294,494 +11,453  
Mar26 250305 96.115 96.160 96.050 96.060 -0.155 88,585 189,850 +2,405  
Jun26 250305 96.175 96.175 96.045 96.055 -0.180 76,271 201,486 +4,588  
Sep26 250305 96.170 96.170 96.035 96.045 -0.195 52,306 137,527 +2,167  
Dec26 250305 96.150 96.170 96.025 96.040 -0.205 50,358 131,669 -1,979  
Mar27 250305 96.160 96.170 96.015 96.030 -0.215 23,788 69,314 -483  
Jun27 250305 96.160 96.165 96.015 96.025 -0.220 18,942 60,084 -1,055  
Sep27 250305 96.155 96.165 96.015 96.020 -0.225 21,979 72,573 +1,183  
Dec27 250305 96.150 96.160 96.005 96.015 -0.220 14,404 58,954 -562  
Mar28 250305 96.145 96.155 95.995 96.005 -0.220 13,970 39,418 +1,841  
Jun28 250305 96.130 96.135 95.985 95.995 -0.220 8,990 22,893 +20  
Sep28 250305 96.010 96.130 95.975 95.985 -0.215 6,727 24,496 -227  
Dec28 250305 96.100 96.105 95.960 95.970 -0.215 4,190 15,323 +59  
Mar29 250305 96.085 96.085 95.945 95.955 -0.210 4,328 14,141 +1,720  
Jun29 250305 96.065 96.065 95.930 95.940 -0.210 1,154 11,043 +13  
Total Volume and Open Interest 943,024 2,534,350 +31,665  
Ultra T-Bond(CBOT)
Mar25 250305 123~24 124~15 122~28 123~12 -0~27 2,681 3,511 -253  
Jun25 250305 123~19 124~13 122~22 123~07 -0~28 597,848 1,757,667 +5,717  
Sep25 250305 124~13 124~13 124~13 124~13 -0~28        
Total Volume and Open Interest 600,529 1,761,178 +5,464  
Ultra 10-Yr T-Note(CBOT)
Mar25 250305 114~035 114~235 113~245 114~000 -0~170 3,513 3,519 -1,304  
Jun25 250305 114~025 114~205 113~210 113~290 -0~165 1,177,737 2,226,780 -5,677  
Sep25 250305 114~080 114~080 114~080 114~080 -0~165        
Total Volume and Open Interest 1,181,250 2,230,299 -6,981  
30 Day Federal Funds(CBOT)
Mar25 250305 95.675 95.677 95.673 95.673 -0.003 68,013 345,451 -1,919  
Apr25 250305 95.685 95.695 95.680 95.685 -0.005 231,780 448,702 +16,176  
May25 250305 95.755 95.785 95.750 95.755 -0.015 420,055 343,803 +31,970  
Jun25 250305 95.835 95.885 95.835 95.840 -0.020 146,399 156,464 -8,400  
Jul25 250305 95.930 95.995 95.930 95.940 -0.020 129,192 212,360 +12,944  
Aug25 250305 96.025 96.105 96.025 96.035 -0.020 46,355 76,262 -446  
Total Volume and Open Interest 1,141,442 1,770,029 +57,448  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250305 139.42 139.59 139.04 139.15 -0.24 1,703 6,214 -178 Hover/Click
Jun25 250305 138.96 138.98 138.59 138.61 -0.23 408 647 +296 Hover/Click
Sep25 250305 138.30 138.30 138.30 138.30 -0.23       Hover/Click
Total Volume and Open Interest 2,111 6,861 +118  
Euro-Buxl(EUREX)
Mar25 250305 122.06 122.48 119.58 120.20 -5.76 282,337 151,951 -151,259  
Jun25 250305 121.30 122.28 119.24 119.88 -5.78 236,801 268,607 +49,265  
Sep25 250305 119.36 119.36 119.36 119.36 -6.42        
Total Volume and Open Interest 519,138 420,558 -101,994  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250305 130.55 130.82 128.72 129.05 -3.19 2,242,823 1,002,617 -793,961 Hover/Click
Jun25 250305 129.62 129.96 127.85 128.18 -3.17 1,644,397 1,628,563 +351,691 Hover/Click
Sep25 250305 129.90 129.90 128.21 128.21 -3.19 3 6 +2 Hover/Click
Total Volume and Open Interest 3,887,223 2,631,186 -442,268  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250305 117.02 117.16 116.02 116.21 -1.51 1,854,816 800,953 -630,750 Hover/Click
Jun25 250305 117.94 118.09 116.80 117.00 -1.75 1,414,716 1,393,104 +364,553 Hover/Click
Sep25 250305 117.30 117.31 116.17 116.17 -1.69 0 3 +0 Hover/Click
Total Volume and Open Interest 3,269,532 2,194,060 -266,197  
Euro-Schatz(EUREX)
Mar25 250305 106.71 106.79 106.44 106.50 -0.42 1,676,621 1,269,835 -1,098,298  
Jun25 250305 106.84 106.90 106.50 106.56 -0.50 1,765,352 2,132,531 +542,098  
Sep25 250305 106.55 106.55 106.55 106.55 -0.40        
Total Volume and Open Interest 3,441,973 3,402,366 -556,200  
3-Mth Euribor(EUREX)
Mar25 250305 97.570 97.570 97.545 97.550 -0.045 8,315 31,431 +1,387  
Jun25 250305 97.815 97.825 97.755 97.760 -0.115 26,586 31,603 +1,064  
Sep25 250305 97.930 97.935 97.835 97.840 -0.175 28,551 30,204 +116  
Total Volume and Open Interest 125,911 212,398 +810  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250305 92~12 92~12 92~02 92~03 -1~13 119 328 -986 Hover/Click
Jun25 250305 92~07 92~13 91~18 91~22 -1~26 331,702 1,035,782 +1,654 Hover/Click
Total Volume and Open Interest 331,821 1,036,110 +668  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250305 97.580 97.585 97.540 97.545 -0.045 308,988 539,589 +1,780  
Jun25 250305 97.835 97.845 97.750 97.755 -0.115 412,121 810,021 +37,017  
Sep25 250305 97.945 97.965 97.825 97.835 -0.175 306,742 574,236 -4,076  
Total Volume and Open Interest 3,141,606 4,862,344 +47,233  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250305 95.89 95.90 95.88 95.89 -0.01 56,933 260,384 -14,981  
Jun25 250305 96.15 96.18 96.10 96.13 -0.03 85,248 270,634 -7,943  
Sep25 250305 96.34 96.39 96.28 96.33 -0.02 41,859 268,027 -5,007  
Dec25 250305 96.42 96.48 96.35 96.40 -0.03 40,815 243,270 +367  
Mar26 250305 96.44 96.51 96.37 96.42 -0.03 24,074 141,884 +1,194  
Jun26 250305 96.44 96.51 96.37 96.42 -0.03 28,483 108,445 -7,481  
Sep26 250305 96.43 96.49 96.36 96.40 -0.04 14,265 74,216 +832  
Dec26 250305 96.40 96.46 96.32 96.37 -0.04 8,483 67,205 +58  
Mar27 250305 96.36 96.40 96.30 96.33 -0.05 334 7,453 -12  
Jun27 250305 96.34 96.36 96.30 96.30 -0.05 0 928 +0  
Total Volume and Open Interest 300,554 1,443,007 -32,973  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250305 95.70 95.73 95.57 95.62 -0.09 278,480 1,226,659 +15,681  
Jun25 250305 95.70 95.72 95.61 95.61 -0.10 1,025 3,133 +984  
Total Volume and Open Interest 279,505 1,229,792 +16,665  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250305 96.28 96.35 96.19 96.24 -0.05 271,090 967,531 +1,514  
Jun25 250305 96.32 96.32 96.24 96.26 -0.06 3,692 6,768 +2,863  
Total Volume and Open Interest 274,782 974,299 +4,377  
Gold(CMX) Weekly Monthly
Apr25 250305 2929.0 2941.3 2903.4 2926.0 +5.4 188,515 339,909 -5,787 Hover/Click
Jun25 250305 2957.2 2969.4 2932.0 2954.4 +5.6 16,482 101,330 +5,672 Hover/Click
Aug25 250305 2980.9 2993.4 2957.8 2980.0 +5.3 2,263 25,219 +181 Hover/Click
Oct25 250305 2997.3 3019.3 2983.6 3004.4 +5.5 342 5,685 +35 Hover/Click
Dec25 250305 3027.9 3042.8 3005.7 3028.0 +5.2 788 14,903 +241 Hover/Click
Feb26 250305 3051.8 3051.8 3051.8 3051.8 +4.9 70 464 -15 Hover/Click
Apr26 250305 3072.9 3074.7 3072.2 3073.2 +4.9 7 55 +5 Hover/Click
Jun26 250305 3095.4 3095.4 3095.4 3095.4 +4.8 2 224 +2 Hover/Click
Aug26 250305 3118.5 3118.5 3118.5 3118.5 +4.8 1 48 +1 Hover/Click
Oct26 250305 3139.7 3139.7 3139.7 3139.7 +4.8 0 3 +0 Hover/Click
Dec26 250305 3160.6 3160.6 3160.6 3160.6 +4.8 0 35 +0 Hover/Click
Feb27 250305 3187.5 3187.5 3187.5 3187.5 +4.8       Hover/Click
Total Volume and Open Interest 209,732 489,270 +428  
Silver(CMX) Weekly Monthly
Mar25 250305 3217.0 3300.0 3217.0 3285.8 +75.0 762 3,067 -729 Hover/Click
May25 250305 3256.0 3331.0 3239.5 3313.4 +75.3 50,889 113,623 -431 Hover/Click
Jul25 250305 3288.0 3360.5 3269.5 3343.2 +75.7 3,243 17,874 +893 Hover/Click
Sep25 250305 3315.0 3387.0 3299.0 3372.5 +75.3 961 5,775 -12 Hover/Click
Dec25 250305 3348.0 3428.5 3339.5 3412.9 +75.0 405 3,558 +143 Hover/Click
Mar26 250305 3415.5 3462.0 3415.5 3453.1 +74.7 52 101 +17 Hover/Click
May26 250305 3479.7 3479.7 3479.7 3479.7 +74.5 0 19 +0 Hover/Click
Total Volume and Open Interest 57,420 145,935 -22  
Platinum(NYMEX) Weekly Monthly
Apr25 250305 971.4 985.0 965.9 974.8 +2.9 26,796 63,377 -1,242 Hover/Click
Jul25 250305 984.7 997.3 978.7 987.7 +3.5 3,833 13,574 +893 Hover/Click
Oct25 250305 991.5 1004.6 986.5 995.4 +3.5 633 1,691 -68 Hover/Click
Jan26 250305 999.4 1011.0 993.8 1002.1 +3.1 176 318 +3 Hover/Click
Total Volume and Open Interest 31,455 79,207 -405  
Palladium(NYMEX) Weekly Monthly
Mar25 250305 939.40 939.40 939.40 939.40 -6.90 0 3 +0 Hover/Click
Jun25 250305 955.00 971.00 945.50 949.10 -6.90 4,718 19,693 -173 Hover/Click
Sep25 250305 968.00 978.00 956.00 958.40 -6.50 45 187 -3 Hover/Click
Total Volume and Open Interest 4,766 19,942 -178  
Copper(CMX) Weekly Monthly
Mar25 250305 453.50 479.00 453.50 476.65 +23.90 1,394 5,116 -367 Hover/Click
May25 250305 458.00 482.50 454.65 479.40 +23.75 48,371 123,815 +1,205 Hover/Click
Jul25 250305 462.80 486.80 459.75 483.80 +23.55 6,715 35,845 +1,005 Hover/Click
Sep25 250305 466.40 490.70 463.45 487.85 +23.45 3,226 21,540 +299 Hover/Click
Dec25 250305 471.65 495.30 469.00 492.35 +23.25 1,122 14,713 +6 Hover/Click
Total Volume and Open Interest 61,830 218,780 +2,235  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250305 42881 43196 42474 43066 +472 216,142 73,062 -564 Hover/Click
Jun25 250305 43225 43560 42840 43433 +474 1,834 2,030 +83 Hover/Click
Sep25 250305 43419 43782 43188 43741 +440 122 77 +23 Hover/Click
Dec25 250305 44193 44193 44193 44193 +525       Hover/Click
Total Volume and Open Interest 218,098 75,169 -458  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250305 42828 43197 42473 43066 +472 236,221 23,030 -781 Hover/Click
Jun25 250305 43099 43560 42840 43433 +474 2,754 1,700 +85 Hover/Click
Sep25 250305 43479 43790 43179 43741 +440 21 37 +8 Hover/Click
Dec25 250305 44193 44193 44193 44193 +525 0 8 +0 Hover/Click
Total Volume and Open Interest 238,996 24,775 -688  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250305 5832.00 5869.50 5750.75 5851.25 +61.75 3,353,551 2,129,425 +1,239 Hover/Click
Jun25 250305 5883.00 5924.00 5804.75 5905.75 +62.50 45,969 47,477 +4,612 Hover/Click
Sep25 250305 5942.00 5973.50 5855.50 5957.00 +63.25 510 1,617 -14 Hover/Click
Dec25 250305 6003.50 6003.50 6003.50 6003.50 +62.25 262 1,766 +60 Hover/Click
Total Volume and Open Interest 3,400,392 2,180,944 +5,997  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250305 5831.75 5869.75 5750.75 5851.25 +61.75 2,155,497 203,732 -905 Hover/Click
Jun25 250305 5881.75 5924.00 5804.75 5905.75 +62.50 14,334 8,839 +653 Hover/Click
Sep25 250305 5932.00 5973.50 5856.75 5957.00 +63.25 878 554 +27 Hover/Click
Dec25 250305 5985.75 6003.50 5985.75 6003.50 +62.25 8 33 +8 Hover/Click
Total Volume and Open Interest 2,170,717 213,170 -217  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250305 20555.00 20725.00 20215.00 20665.00 +266.00 958,071 280,378 -1,163 Hover/Click
Jun25 250305 20774.25 20948.00 20437.25 20888.50 +268.25 8,660 7,555 +1,578 Hover/Click
Sep25 250305 20945.00 21151.00 20657.50 21102.75 +268.50 180 209 +103 Hover/Click
Total Volume and Open Interest 966,911 288,147 +518  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250305 20553.25 20725.50 20215.00 20665.00 +266.00 2,654,095 154,866 -3,177 Hover/Click
Jun25 250305 20749.25 20948.50 20436.00 20888.50 +268.25 17,932 7,075 +560 Hover/Click
Sep25 250305 20887.00 21141.50 20649.50 21102.75 +268.50 454 464 +23 Hover/Click
Total Volume and Open Interest 2,672,491 162,442 -2,592  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250305 3004.50 3021.30 2962.40 3017.90 +36.60 19,132 42,603 -689 Hover/Click
Jun25 250305 3003.40 3044.90 2989.30 3043.30 +35.20 79 31 +28 Hover/Click
Sep25 250305 3064.50 3064.50 3064.50 3064.50 +36.20       Hover/Click
Total Volume and Open Interest 19,211 42,634 -661  
Volatility Index(CBOE)
Mar25 250305 20.70 21.70 20.05 20.13 -1.11 216,765 145,869 -11,968  
Apr25 250305 20.35 21.12 19.85 19.90 -0.90 142,397 118,299 +11,482  
May25 250305 20.15 20.75 19.82 19.85 -0.64 41,859 44,292 +245  
Jun25 250305 20.15 20.55 19.82 19.92 -0.43 14,240 35,497 +847  
Total Volume and Open Interest 436,710 391,037 +5,113  
S & P 600(CME)
Mar25 250305 1312.00 1327.70 1305.00 1326.90 +13.80 181 736 +0  
Jun25 250305 1342.20 1342.20 1342.20 1342.20 +13.90        
Total Volume and Open Interest 181 736 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250305 2102.60 2115.60 2066.40 2105.20 +22.10 332,271 438,964 +4,227 Hover/Click
Jun25 250305 2120.90 2133.20 2084.70 2123.50 +22.20 2,227 6,484 +939 Hover/Click
Sep25 250305 2143.60 2143.60 2110.00 2143.60 +22.20 0 19 +0 Hover/Click
Total Volume and Open Interest 334,498 445,584 +5,166  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250305 2105.00 2115.60 2066.40 2105.20 +22.10 134,110 41,891 -384 Hover/Click
Jun25 250305 2122.00 2133.30 2084.70 2123.50 +22.20 2,527 1,899 +86 Hover/Click
Sep25 250305 2143.60 2143.60 2113.20 2143.60 +22.20 6 22 +6 Hover/Click
Total Volume and Open Interest 136,644 43,817 -291  
Nikkei 225(CME)
Mar25 250305 37280 37840 37100 37700 +735 16,766 10,791 -225  
Jun25 250305 37350 37705 37015 37565 +725 353 328 +56  
Total Volume and Open Interest 17,119 11,119 -169  
Nikkei 225(SGX) Weekly Monthly
Mar25 250305 37305 37610 36260 37440 +15 40,918 75,355 +1,661  
Jun25 250305 37070 37300 36080 37175 +15 1,662 3,577 +944  
Sep25 250305 37160 37160 37160 37160 +15 0 1 +0  
Total Volume and Open Interest 42,580 81,465 +2,605  
Nikkei 225 Mini(JPX)
Mar25 250305 37310 37610 36260 37420 +60 1,005,575 403,717 -49,764  
Jun25 250305 37070 37375 36025 37180 +70 84,332 27,174 -2,008  
Sep25 250305 37025 37375 36040 37200 +70 4,344 2,242 -223  
Total Volume and Open Interest 1,107,933 517,687 -44,715  
Nikkei 225(JPX)
Mar25 250305 37310 37620 36260 37420 +60 76,080 179,500 -814  
Jun25 250305 37030 37370 36030 37180 +70 5,872 19,582 +1,354  
Sep25 250305 36600 37320 36470 37200 +70 12 1,558 +0  
Total Volume and Open Interest 81,976 232,259 +538  
Nikkei 225(CME) Yen
Mar25 250305 37235 37830 37095 37695 +740 44,365 37,530 -460  
Jun25 250305 36970 37590 36870 37465 +745 500 441 -98  
Sep25 250305 37755 37755 37755 37755 +750        
Total Volume and Open Interest 44,865 37,971 -558  
Nikkei 225(CME) e-Mini Yen
Mar25 250305 37695 37695 37695 37695 +740 0 1 +0  
Jun25 250305 37465 37465 37465 37465 +745        
Sep25 250305 37755 37755 37755 37755 +750        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar25 250305 8209.5 8276.5 8160.5 8186.0 +126.5 67,453 225,018 +4,204  
Apr25 250305 8198.5 8198.5 8198.5 8198.5 +127.5 6 3 +1  
May25 250305 8109.5 8109.5 8109.5 8109.5 +128.0 0 130 +130  
Jun25 250305 8063.0 8063.0 8063.0 8063.0 +128.5 5 23 +12  
Sep25 250305 8108.5 8108.5 8108.5 8108.5 +128.5        
Dec25 250305 8126.5 8126.5 8126.5 8126.5 +130.5        
Total Volume and Open Interest 67,464 225,174 +4,347  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250305 22872 23614 22650 23599 +710 130,188 109,597 -411  
Apr25 250305 22910 23671 22728 23665 +717 637 2,915 +28  
May25 250305 23620 23620 23620 23620 +711 150 172 +150  
Total Volume and Open Interest 131,250 119,237 -248  
DAX(EUREX) Weekly Monthly
Mar25 250305 22849.0 23264.0 22710.0 23150.0 +795.0 82,778 69,235 +526  
Jun25 250305 23032.0 23500.0 22999.0 23395.0 +799.0 397 657 +67  
Sep25 250305 23546.0 23546.0 23546.0 23546.0 +808.0 0 5 +0  
Total Volume and Open Interest 83,175 69,898 +593  
Mini-DAX(EUREX)
Mar25 250305 22859.0 23264.0 22705.0 23150.0 +795.0 67,398 13,545 -1,197  
Jun25 250305 23184.0 23503.0 23000.0 23395.0 +799.0 518 472 -33  
Sep25 250305 23546.0 23546.0 23546.0 23546.0 +808.0 0 2 +0  
Total Volume and Open Interest 67,916 14,019 -1,230  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250305 5495 5547 5446 5504 +118 1,168,818 2,187,492 +47,123  
Jun25 250305 5401 5495 5401 5449 +119 4,540 49,810 +663  
Sep25 250305 5475 5475 5475 5475 +121 2 1,081 -2  
Total Volume and Open Interest 1,174,320 2,240,495 +48,744  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250305 13081 13139 13011 13072 +108 25,309 186,089 -1,283  
Jun25 250305 12866 12904 12834 12880 +112 184 430 +70  
Sep25 250305 12891 12891 12891 12891 +115        
Total Volume and Open Interest 25,493 186,519 -1,213  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250305 8817.00 8822.50 8729.00 8748.00 +14.00 113,253 480,611 -4,215  
Jun25 250305 8813.50 8813.50 8759.00 8759.00 +14.00 213 409 +62  
Sep25 250305 8775.50 8775.50 8775.50 8775.50 +14.00        
Total Volume and Open Interest 113,466 481,020 -4,153  
SPI 200(SFE) Weekly Monthly
Mar25 250305 8165.0 8171.0 8033.0 8112.0 -54.0 47,888 264,227 -3,057  
Jun25 250305 8169.0 8202.0 8112.0 8166.0 -54.0 9 368 +0  
Sep25 250305 8147.0 8147.0 8147.0 8147.0 -54.0 0 483 +0  
Total Volume and Open Interest 47,897 265,095 -3,057  
FTSE MIB(ISE)
Mar25 250305 38410.00 38950.00 38160.00 38566.00 +778.00 26,305 104,317 +763  
Jun25 250305 37695.00 38140.00 37695.00 37859.00 +778.00 24 525 +22  
Sep25 250305 37891.00 37891.00 37891.00 37891.00 +778.00        
Total Volume and Open Interest 26,329 104,842 +785  
KOSPI 200(KFE)
Mar25 250305 335.50 338.25 333.45 336.35 +3.30 239,074 264,544 -3,370  
Jun25 250305 334.75 337.75 333.05 335.90 +3.15 1,258 20,926 +2,299  
Sep25 250305 336.60 337.70 334.10 337.00 +3.60 24 3,274 +8  
Total Volume and Open Interest 240,356 300,390 -1,064  
GSCI(CME) Weekly Monthly
Mar25 250305 545.70 546.50 542.70 546.50 -3.20 2 583 -1  
Apr25 250305 546.60 546.60 542.50 546.60 -3.35        
May25 250305 544.10 544.10 544.10 544.10 -8.35        
Total Volume and Open Interest 2 583 -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

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