Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 06, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250306 999.00 1019.25 999.00 1014.00 +16.25 276 832 -164 Hover/Click
May25 250306 1015.50 1036.50 1013.75 1027.25 +15.50 159,722 388,425 -591 Hover/Click
Jul25 250306 1028.00 1047.25 1026.50 1039.50 +14.50 82,241 205,610 +2,674 Hover/Click
Aug25 250306 1025.00 1041.25 1022.00 1034.25 +13.25 14,359 25,916 -589 Hover/Click
Sep25 250306 1010.75 1024.75 1006.50 1018.25 +11.50 10,638 22,614 +504 Hover/Click
Nov25 250306 1013.00 1027.00 1009.25 1020.75 +11.25 41,971 132,927 +4,060 Hover/Click
Jan26 250306 1024.25 1038.00 1020.50 1031.75 +10.75 5,220 13,177 +16 Hover/Click
Mar26 250306 1030.75 1040.25 1023.50 1034.75 +10.75 3,308 16,146 +345 Hover/Click
May26 250306 1034.00 1046.00 1029.25 1040.25 +10.25 836 5,903 +178 Hover/Click
Jul26 250306 1043.25 1053.00 1037.00 1047.75 +10.00 301 3,898 +76 Hover/Click
Aug26 250306 1042.25 1042.25 1042.25 1042.25 +9.50 2 117 -1 Hover/Click
Sep26 250306 1022.50 1022.50 1022.50 1022.50 +6.75 3 160 -2 Hover/Click
Nov26 250306 1019.25 1025.00 1012.00 1020.00 +6.25 144 3,760 +17 Hover/Click
Jan27 250306 1030.00 1030.00 1030.00 1030.00 +6.25 0 176 +0 Hover/Click
Total Volume and Open Interest 319,021 819,940 +6,523  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250306 295.40 299.30 294.70 297.10 +4.10 624 828 -21 Hover/Click
May25 250306 300.50 307.60 300.50 304.90 +5.10 74,344 258,755 -1,826 Hover/Click
Jul25 250306 307.80 314.00 307.60 311.40 +4.50 36,136 143,654 +724 Hover/Click
Aug25 250306 310.90 315.60 309.30 312.90 +4.00 6,986 31,117 +307 Hover/Click
Sep25 250306 311.40 316.30 310.20 313.70 +3.60 6,626 28,199 +808 Hover/Click
Oct25 250306 312.00 316.70 310.70 314.20 +3.30 5,773 18,044 +206 Hover/Click
Dec25 250306 315.60 320.20 314.20 317.70 +3.40 11,762 57,939 +662 Hover/Click
Jan26 250306 317.50 321.40 315.40 319.00 +3.40 1,665 6,461 +172 Hover/Click
Mar26 250306 317.50 322.20 316.40 320.10 +3.30 1,804 6,011 +258 Hover/Click
May26 250306 320.70 323.80 318.20 321.80 +3.10 1,079 3,635 -19 Hover/Click
Total Volume and Open Interest 148,719 557,057 +1,724  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250306 42.96 43.01 42.41 42.60 +0.16 183 529 -183 Hover/Click
May25 250306 43.12 43.59 42.91 43.17 +0.18 83,738 240,302 -2,205 Hover/Click
Jul25 250306 43.52 44.03 43.37 43.63 +0.20 36,111 149,549 +368 Hover/Click
Aug25 250306 43.50 43.96 43.31 43.55 +0.17 7,905 35,608 +1,235 Hover/Click
Sep25 250306 43.40 43.77 43.14 43.38 +0.17 4,945 18,777 +438 Hover/Click
Oct25 250306 43.13 43.49 42.91 43.13 +0.16 3,324 21,358 +283 Hover/Click
Dec25 250306 43.04 43.50 42.91 43.15 +0.17 10,045 78,113 +115 Hover/Click
Jan26 250306 43.27 43.55 43.00 43.22 +0.16 1,022 7,034 +2 Hover/Click
Mar26 250306 43.35 43.66 43.11 43.33 +0.15 901 4,664 +203 Hover/Click
May26 250306 43.78 43.83 43.30 43.52 +0.15 103 2,339 +38 Hover/Click
Total Volume and Open Interest 148,458 560,722 +369  
Canola(WCE) Weekly Monthly
Mar25 250306 620.7 620.7 620.7 620.7 +2.2       Hover/Click
May25 250306 632.6 642.5 632.2 634.6 +2.1 42,620 139,351 -6,694 Hover/Click
Jul25 250306 642.3 651.4 641.9 644.2 +2.0 13,971 48,798 -314 Hover/Click
Nov25 250306 630.7 638.8 629.2 633.3 +2.9 5,753 41,330 +121 Hover/Click
Jan26 250306 642.0 646.0 638.8 640.7 +2.9 472 4,606 -2 Hover/Click
Mar26 250306 644.6 644.6 644.6 644.6 +3.1 15 445 +2 Hover/Click
Total Volume and Open Interest 62,879 234,885 -6,857  
Corn(CBOT) Weekly Monthly
Mar25 250306 443.50 456.50 439.75 449.50 +9.25 1,169 1,460 -441 Hover/Click
May25 250306 457.00 473.50 452.75 464.00 +8.25 277,827 773,488 -18,574 Hover/Click
Jul25 250306 464.25 479.75 459.50 470.75 +7.50 141,572 415,213 +822 Hover/Click
Sep25 250306 442.00 451.25 437.25 445.75 +4.75 50,355 257,010 +2,958 Hover/Click
Dec25 250306 448.25 455.50 442.75 451.00 +4.25 86,388 326,195 +1,096 Hover/Click
Mar26 250306 463.00 467.25 455.25 463.00 +4.00 7,480 26,081 +272 Hover/Click
May26 250306 469.25 474.25 463.00 470.25 +3.75 1,742 15,824 +281 Hover/Click
Jul26 250306 473.25 477.75 466.75 473.75 +3.50 555 4,858 +64 Hover/Click
Sep26 250306 454.00 459.00 451.00 455.25 +2.25 190 1,797 +79 Hover/Click
Dec26 250306 453.00 458.00 449.75 454.00 +2.00 935 11,625 +99 Hover/Click
Total Volume and Open Interest 568,272 1,835,797 -13,317  
Wheat(CBOT) Weekly Monthly
Mar25 250306 537.00 541.75 537.00 537.00 +6.25 2 73 -3 Hover/Click
May25 250306 550.25 562.00 544.75 554.00 +5.75 84,227 239,248 +1,878 Hover/Click
Jul25 250306 564.00 574.75 558.50 568.00 +6.00 40,006 108,246 +5,444 Hover/Click
Sep25 250306 580.50 590.25 574.75 584.00 +6.00 18,864 42,048 +2,002 Hover/Click
Dec25 250306 601.75 611.00 596.00 605.50 +6.25 9,389 39,769 +368 Hover/Click
Mar26 250306 619.50 627.50 613.00 622.25 +5.75 2,589 5,795 +267 Hover/Click
Total Volume and Open Interest 155,321 437,644 +9,945  
Wheat(KCBT) Weekly Monthly
Mar25 250306 551.50 553.00 551.50 551.50 +9.25 30 35 -61 Hover/Click
May25 250306 559.50 570.75 554.50 565.75 +8.75 42,707 131,995 +6,308 Hover/Click
Jul25 250306 573.75 584.00 568.50 579.50 +8.25 19,269 64,845 +2,389 Hover/Click
Sep25 250306 589.00 598.75 583.75 594.25 +8.00 6,173 23,861 +650 Hover/Click
Dec25 250306 613.00 619.25 605.00 615.25 +7.50 5,110 25,920 +508 Hover/Click
Mar26 250306 627.00 635.00 621.00 631.50 +7.25 867 3,410 +68 Hover/Click
May26 250306 641.00 641.50 628.75 639.50 +7.25 19 1,905 +0 Hover/Click
Total Volume and Open Interest 74,176 252,298 +9,862  
Wheat(MGE) Weekly Monthly
Mar25 250306 579.25 579.25 579.25 579.25 +6.75 3 8 -12 Hover/Click
May25 250306 588.00 598.00 586.00 594.00 +6.00 9,476 53,757 +121 Hover/Click
Jul25 250306 604.50 612.00 600.25 608.00 +6.25 4,052 13,351 +1,068 Hover/Click
Sep25 250306 615.25 624.25 612.75 620.00 +5.75 2,417 8,844 +706 Hover/Click
Dec25 250306 635.25 642.75 632.00 638.50 +5.75 379 4,836 +156 Hover/Click
Mar26 250306 647.00 656.25 647.00 653.25 +5.75 32 290 -9 Hover/Click
Total Volume and Open Interest 16,360 81,113 +2,031  
Oats(CBOT) Weekly Monthly
Mar25 250306 366.25 366.25 366.25 366.25 -3.75       Hover/Click
May25 250306 380.25 384.25 371.75 377.25 -3.75 717 2,704 -112 Hover/Click
Jul25 250306 378.50 382.00 372.00 377.25 -4.25 168 420 +55 Hover/Click
Sep25 250306 373.00 373.00 373.00 373.00 -4.25 0 9 +0 Hover/Click
Total Volume and Open Interest 885 3,148 -59  
Rough Rice(CBOT) Weekly Monthly
Mar25 250306 13.05 13.06 12.75 12.89 -0.17 110 208 -358 Hover/Click
May25 250306 13.40 13.40 12.96 13.13 -0.21 825 11,496 +283 Hover/Click
Jul25 250306 13.35 13.46 13.27 13.41 -0.21 49 532 +38 Hover/Click
Sep25 250306 13.52 13.52 13.41 13.42 -0.14 12 368 +9 Hover/Click
Total Volume and Open Interest 996 12,635 -28  
Live Cattle(CME) Weekly Monthly
Apr25 250306 196.185 196.700 194.235 196.285 -0.265 33,867 133,418 -3,591 Hover/Click
Jun25 250306 192.300 193.000 190.900 192.630 -0.070 21,114 90,134 +368 Hover/Click
Aug25 250306 190.750 191.400 189.600 190.985 -0.300 13,086 59,002 -524 Hover/Click
Oct25 250306 192.435 193.000 191.050 192.400 -0.535 7,130 34,345 +82 Hover/Click
Dec25 250306 194.380 194.850 193.100 194.485 -0.300 3,754 22,528 +121 Hover/Click
Feb26 250306 195.130 195.685 194.200 195.450 -0.200 1,037 8,019 +65 Hover/Click
Total Volume and Open Interest 80,754 352,358 -3,424  
Feeder Cattle(CME) Weekly Monthly
Mar25 250306 275.335 275.630 273.085 274.035 -2.065 6,189 10,458 -1,647 Hover/Click
Apr25 250306 275.250 275.900 273.200 274.435 -1.650 10,460 26,397 +509 Hover/Click
May25 250306 274.100 275.185 272.500 273.850 -1.235 6,163 18,133 +645 Hover/Click
Aug25 250306 276.800 277.700 275.700 277.200 -0.600 3,524 16,531 +394 Hover/Click
Sep25 250306 275.480 276.585 274.785 276.285 -0.515 1,234 3,876 +51 Hover/Click
Oct25 250306 275.200 275.200 273.480 274.935 -0.600 653 2,948 -3 Hover/Click
Nov25 250306 273.230 273.300 271.700 272.980 -0.620 392 887 +125 Hover/Click
Total Volume and Open Interest 28,676 79,516 +114  
Lean Hogs(CME) Weekly Monthly
Apr25 250306 84.200 87.550 83.500 86.650 +1.950 36,401 91,157 -6,663 Hover/Click
May25 250306 87.000 90.000 86.550 89.680 +2.200 409 5,127 +52  
Jun25 250306 94.330 97.250 93.800 97.030 +2.450 22,564 58,381 -1,252 Hover/Click
Jul25 250306 96.300 98.600 95.550 98.350 +2.020 10,423 38,376 -276 Hover/Click
Aug25 250306 94.830 97.130 94.600 96.900 +1.470 9,854 30,935 -1,202 Hover/Click
Oct25 250306 81.150 82.050 80.580 81.900 +0.550 5,111 30,882 +127 Hover/Click
Dec25 250306 75.130 75.650 74.600 75.280 -0.070 1,872 17,907 +132 Hover/Click
Feb26 250306 78.280 79.180 78.030 78.700 -0.330 291 4,999 +33 Hover/Click
Total Volume and Open Interest 86,985 278,274 -9,035  
Class III Milk(CME) Weekly Monthly
Mar25 250306 18.33 18.40 18.15 18.29 +0.04 522 4,584 +34 Hover/Click
Apr25 250306 17.45 17.48 17.10 17.20 -0.14 1,181 5,564 +82 Hover/Click
May25 250306 17.77 17.78 17.53 17.55 -0.19 487 3,199 +32 Hover/Click
Jun25 250306 17.42 17.55 17.33 17.37 -0.09 109 2,029 +35 Hover/Click
Jul25 250306 17.89 17.98 17.80 17.84 -0.03 21 1,114 +2 Hover/Click
Aug25 250306 18.05 18.25 18.04 18.15 +0.02 5 996 +0 Hover/Click
Sep25 250306 18.20 18.40 18.20 18.33 +0.03 0 886 +0 Hover/Click
Oct25 250306 18.30 18.54 18.27 18.36 unch 0 765 +0 Hover/Click
Nov25 250306 18.17 18.44 18.12 18.19 unch 0 850 +0 Hover/Click
Dec25 250306 18.06 18.39 18.06 18.10 +0.04 1 702 -1 Hover/Click
Jan26 250306 17.95 18.00 17.94 17.95 -0.04 0 97 +0 Hover/Click
Feb26 250306 17.96 17.96 17.95 17.96 -0.03 0 76 +0 Hover/Click
Mar26 250306 17.85 17.85 17.85 17.85 -0.15 0 58 +0 Hover/Click
Total Volume and Open Interest 2,329 20,995 +187  
Cocoa(ICE) Weekly Monthly
Mar25 250306 8036 8036 8036 8036 +121 0 76 +0 Hover/Click
May25 250306 8009 8327 7940 8187 +121 8,855 42,355 +351 Hover/Click
Jul25 250306 8057 8349 7975 8204 +85 7,136 24,712 +388 Hover/Click
Sep25 250306 7971 8248 7907 8102 +69 4,482 14,292 -26 Hover/Click
Dec25 250306 7637 7921 7606 7796 +75 3,100 16,924 +535 Hover/Click
Mar26 250306 7366 7592 7312 7491 +91 950 3,978 +203 Hover/Click
May26 250306 7245 7449 7215 7364 +94 94 247 +26 Hover/Click
Total Volume and Open Interest 24,625 102,781 +1,479  
Coffee "C"(ICE) Weekly Monthly
Mar25 250306 413.45 413.45 393.00 393.00 -22.50 10 136 -9 Hover/Click
May25 250306 405.05 407.90 385.75 387.15 -22.80 21,226 79,112 -965 Hover/Click
Jul25 250306 394.70 397.40 376.45 377.55 -22.00 10,027 36,654 +712 Hover/Click
Sep25 250306 384.40 387.55 366.90 367.95 -21.55 4,304 21,591 +383 Hover/Click
Dec25 250306 372.35 375.65 355.30 356.55 -21.15 2,844 15,681 +70 Hover/Click
Mar26 250306 362.90 364.05 344.20 345.40 -20.80 1,031 4,165 +74 Hover/Click
Total Volume and Open Interest 40,402 162,889 +516  
Orange Juice(ICE) Weekly Monthly
Mar25 250306 289.00 289.00 289.00 289.00 -17.70 0 128 +0 Hover/Click
May25 250306 315.60 316.70 291.15 291.65 -17.70 869 7,734 -3 Hover/Click
Jul25 250306 313.25 313.90 290.00 290.10 -17.25 141 1,831 +7 Hover/Click
Sep25 250306 314.50 315.00 291.00 291.00 -17.65 63 1,066 +29 Hover/Click
Nov25 250306 296.50 296.50 291.85 291.85 -17.15 9 271 +6 Hover/Click
Jan26 250306 291.50 291.50 291.50 291.50 -16.95 1 128 +0 Hover/Click
Total Volume and Open Interest 1,083 11,162 +39  
Sugar #11(ICE) Weekly Monthly
May25 250306 18.20 18.30 17.84 18.13 -0.07 50,966 356,370 -1,626 Hover/Click
Jul25 250306 17.90 17.98 17.55 17.80 -0.09 25,759 193,255 +301 Hover/Click
Oct25 250306 18.00 18.06 17.67 17.91 -0.08 14,135 133,795 +1,232 Hover/Click
Mar26 250306 18.35 18.40 18.05 18.28 -0.07 6,396 90,339 +197 Hover/Click
May26 250306 17.52 17.55 17.26 17.47 -0.06 2,699 44,647 +22 Hover/Click
Jul26 250306 17.11 17.13 16.89 17.07 -0.05 1,460 28,804 -219 Hover/Click
Oct26 250306 17.10 17.10 16.90 17.07 -0.03 894 25,655 -144 Hover/Click
Mar27 250306 17.38 17.40 17.23 17.40 unch 441 13,433 +41 Hover/Click
May27 250306 16.94 16.97 16.82 16.97 +0.01 987 6,613 +64 Hover/Click
Total Volume and Open Interest 105,309 904,713 +439  
London Cocoa(LCE) Weekly Monthly
Mar25 250306 6280 6407 6152 6301 +76 1,571 5,883 -244 Hover/Click
May25 250306 6450 6550 6229 6443 +77 7,996 41,983 -606 Hover/Click
Jul25 250306 6513 6589 6300 6516 +84 6,676 34,402 +298 Hover/Click
Sep25 250306 6276 6367 6099 6304 +90 3,696 22,993 -130 Hover/Click
Dec25 250306 5833 5898 5633 5807 +47 3,974 26,086 +337 Hover/Click
Mar26 250306 5506 5639 5392 5551 +32 1,052 7,231 +133 Hover/Click
May26 250306 5398 5521 5352 5435 +33 118 1,158 -3 Hover/Click
Total Volume and Open Interest 25,091 141,340 -222  
London Sugar(LCE) Weekly Monthly
May25 250306 522.10 523.30 513.20 516.90 -5.10 7,891 43,687 -797 Hover/Click
Aug25 250306 503.50 504.40 494.90 499.50 -3.80 2,967 24,639 +403 Hover/Click
Oct25 250306 495.50 495.70 487.90 493.00 -2.20 1,075 11,431 +197 Hover/Click
Dec25 250306 492.10 492.50 485.90 490.80 -1.50 130 4,019 -16 Hover/Click
Mar26 250306 492.90 493.30 487.60 491.90 -1.30 51 4,120 -10 Hover/Click
Total Volume and Open Interest 12,135 93,466 -216  
Cotton(ICE) Weekly Monthly
Mar25 250306 63.90 63.90 63.90 63.90 +1.54 8 18 -8 Hover/Click
May25 250306 64.24 65.75 63.84 65.21 +1.54 25,361 150,865 +327 Hover/Click
Jul25 250306 64.95 66.86 64.95 66.33 +1.46 13,826 70,866 -300 Hover/Click
Oct25 250306 68.20 68.20 68.20 68.20 +1.19 3 130 +1 Hover/Click
Dec25 250306 67.05 68.31 66.96 68.09 +1.25 7,599 54,237 +1,310 Hover/Click
Mar26 250306 68.12 69.35 68.12 69.15 +1.16 788 3,727 +207 Hover/Click
Total Volume and Open Interest 47,686 282,197 +1,580  
Crude Oil(NYM) Weekly Monthly
Apr25 250306 66.39 67.09 65.59 66.36 +0.05 382,493 253,923 -18,173 Hover/Click
May25 250306 65.93 66.52 65.26 66.00 +0.09 187,681 212,057 +7,394 Hover/Click
Jun25 250306 65.64 66.05 64.91 65.59 +0.07 147,634 200,832 +5,858 Hover/Click
Jul25 250306 65.23 65.64 64.56 65.19 +0.04 47,747 103,729 +2,879 Hover/Click
Aug25 250306 64.87 65.26 64.21 64.79 unch 36,109 68,155 +1,931 Hover/Click
Sep25 250306 64.57 64.91 63.86 64.41 -0.03 55,943 114,899 -348 Hover/Click
Oct25 250306 64.18 64.57 63.53 64.06 -0.05 19,015 69,957 -890 Hover/Click
Nov25 250306 64.23 64.29 63.26 63.75 -0.08 14,347 49,286 +1,047 Hover/Click
Dec25 250306 63.67 64.06 63.00 63.50 -0.08 76,014 186,556 +750 Hover/Click
Jan26 250306 63.77 63.82 62.82 63.27 -0.09 8,022 40,421 +183 Hover/Click
Feb26 250306 63.35 63.43 62.66 63.08 -0.10 2,584 27,128 +43 Hover/Click
Mar26 250306 63.20 63.50 62.48 62.93 -0.12 7,915 47,175 +883 Hover/Click
Apr26 250306 62.86 62.86 62.80 62.80 -0.12 2,509 19,161 +449 Hover/Click
May26 250306 63.10 63.10 62.71 62.71 -0.12 385 15,259 -35 Hover/Click
Jun26 250306 62.97 63.22 62.18 62.64 -0.12 22,218 103,128 +2,737 Hover/Click
Jul26 250306 62.53 62.53 62.52 62.53 -0.12 215 16,075 +21 Hover/Click
Total Volume and Open Interest 1,047,820 1,820,808 +4,564  
e-miNY Crude Oil(NYM)
Apr25 250306 66.350 67.100 65.600 66.350 +0.050 5,431 1,799 +232  
May25 250306 66.050 66.500 65.275 66.000 +0.100 577 772 +37  
Jun25 250306 65.575 66.050 65.025 65.600 +0.075 66 262 +14  
Jul25 250306 65.375 65.375 64.675 65.200 +0.050 12 40 +4  
Aug25 250306 65.050 65.050 64.225 64.800 unch 3 5 +1  
Sep25 250306 64.725 65.000 64.400 64.400 -0.050 1 8 +1  
Oct25 250306 64.050 64.050 64.050 64.050 -0.050 0 7 +0  
Nov25 250306 63.950 64.100 63.300 63.750 -0.075 10 4 -1  
Dec25 250306 63.200 63.550 63.200 63.500 -0.075 2 54 +2  
Jan26 250306 63.275 63.275 63.275 63.275 -0.075 0 4 +0  
Total Volume and Open Interest 6,102 2,960 +290  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250306 224.08 226.45 220.68 222.38 -1.70 76,201 98,948 -2,172 Hover/Click
May25 250306 218.44 220.49 215.94 217.54 -0.90 54,312 57,915 +2,219 Hover/Click
Jun25 250306 214.60 216.28 212.36 213.93 -0.73 46,374 61,115 +2,292 Hover/Click
Jul25 250306 213.22 214.75 211.07 212.65 -0.63 18,636 27,214 +2,220 Hover/Click
Aug25 250306 212.94 214.37 210.87 212.47 -0.54 12,978 21,658 +1,857 Hover/Click
Sep25 250306 213.87 215.24 211.80 213.44 -0.54 10,522 17,216 +916 Hover/Click
Oct25 250306 215.31 216.27 212.88 214.51 -0.55 5,067 10,534 -471 Hover/Click
Nov25 250306 215.74 216.61 213.39 215.05 -0.55 2,941 7,500 +403 Hover/Click
Dec25 250306 215.96 216.81 213.54 215.18 -0.53 9,757 23,790 +244 Hover/Click
Jan26 250306 216.63 216.73 214.19 215.53 -0.51 910 5,272 +214 Hover/Click
Feb26 250306 215.55 215.92 213.70 215.21 -0.50 595 2,748 +189 Hover/Click
Mar26 250306 215.55 215.55 212.68 214.17 -0.50 770 3,283 +193 Hover/Click
Apr26 250306 213.60 213.76 212.46 212.59 -0.49 477 1,390 +248 Hover/Click
May26 250306 212.99 213.19 211.84 211.84 -0.53 75 689 +31 Hover/Click
Total Volume and Open Interest 240,251 351,349 +8,633  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250306 213.47 214.52 208.92 210.12 -3.58 75,874 108,004 -1,441 Hover/Click
May25 250306 213.67 215.00 209.71 210.80 -3.32 72,096 96,522 +6,950 Hover/Click
Jun25 250306 212.72 214.08 209.21 210.37 -2.78 57,704 72,537 +2,347 Hover/Click
Jul25 250306 210.61 211.93 207.45 208.68 -2.31 18,802 33,155 +1,929 Hover/Click
Aug25 250306 207.80 209.05 204.86 206.14 -1.95 14,034 21,997 +1,374 Hover/Click
Sep25 250306 204.04 205.04 200.94 202.23 -1.88 20,004 38,673 +2,837 Hover/Click
Oct25 250306 190.13 190.30 186.66 188.00 -1.39 4,353 18,768 +462 Hover/Click
Nov25 250306 185.70 186.03 183.23 183.94 -1.15 1,636 9,385 +251 Hover/Click
Dec25 250306 181.91 182.90 179.62 180.98 -0.96 6,184 26,671 -1,412 Hover/Click
Jan26 250306 181.05 181.05 178.83 179.90 -0.80 764 4,516 -14 Hover/Click
Total Volume and Open Interest 272,797 433,279 +13,480  
e-miNY RBOB Gasoline(NYM)
Apr25 250306 210.12 210.12 210.12 210.12 -3.58 0 1 +0  
May25 250306 210.80 210.80 210.80 210.80 -3.32        
Jun25 250306 210.37 210.37 210.37 210.37 -2.78        
Jul25 250306 208.68 208.68 208.68 208.68 -2.31        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr25 250306 4.466 4.471 4.254 4.302 -0.148 224,571 214,318 +795 Hover/Click
May25 250306 4.520 4.523 4.314 4.358 -0.146 122,406 231,940 +939 Hover/Click
Jun25 250306 4.655 4.666 4.475 4.513 -0.137 56,919 74,498 +1,523 Hover/Click
Jul25 250306 4.793 4.812 4.635 4.678 -0.117 50,076 104,177 -36 Hover/Click
Aug25 250306 4.818 4.838 4.664 4.706 -0.114 32,173 54,089 -2,134 Hover/Click
Sep25 250306 4.756 4.783 4.615 4.654 -0.112 29,548 98,785 -1,011 Hover/Click
Oct25 250306 4.782 4.808 4.645 4.681 -0.111 51,582 127,606 +1,984 Hover/Click
Nov25 250306 4.961 4.981 4.824 4.863 -0.107 16,451 65,857 -11 Hover/Click
Dec25 250306 5.317 5.324 5.173 5.207 -0.104 10,730 46,425 +1,683 Hover/Click
Jan26 250306 5.539 5.545 5.394 5.427 -0.105 20,808 126,927 +418 Hover/Click
Feb26 250306 5.082 5.099 4.963 4.996 -0.091 8,695 41,666 -491 Hover/Click
Mar26 250306 4.400 4.409 4.293 4.321 -0.084 21,627 81,414 -230 Hover/Click
Apr26 250306 3.842 3.854 3.772 3.788 -0.065 15,687 78,296 -2,294 Hover/Click
May26 250306 3.801 3.827 3.756 3.771 -0.053 3,625 17,468 +8 Hover/Click
Jun26 250306 3.910 3.924 3.860 3.873 -0.048 2,672 9,039 +249 Hover/Click
Jul26 250306 4.031 4.041 3.977 3.992 -0.044 2,677 17,424 -96 Hover/Click
Total Volume and Open Interest 685,808 1,634,278 +2,616  
Brent Crude Oil(ICE) Weekly Monthly
May25 250306 69.43 69.90 68.74 69.46 +0.16 473,002 523,304 -33,029 Hover/Click
Jun25 250306 69.06 69.47 68.33 68.98 +0.08 337,855 413,236 +12,874 Hover/Click
Jul25 250306 68.73 69.11 67.98 68.58 +0.02 128,976 200,877 +4,115 Hover/Click
Aug25 250306 68.40 68.75 67.62 68.20 -0.02 65,321 125,286 +3,173 Hover/Click
Sep25 250306 68.03 68.42 67.30 67.85 -0.05 92,541 183,554 +4,722 Hover/Click
Oct25 250306 67.75 68.13 67.02 67.55 -0.07 27,875 106,323 +2,220 Hover/Click
Nov25 250306 67.52 67.89 66.79 67.29 -0.09 28,246 79,318 +2,707 Hover/Click
Dec25 250306 67.33 67.68 66.58 67.07 -0.11 138,411 211,653 -2,564 Hover/Click
Jan26 250306 67.21 67.46 66.40 66.87 -0.13 13,840 42,857 -1,257 Hover/Click
Feb26 250306 67.05 67.32 66.26 66.69 -0.15 11,064 46,239 +1,241 Hover/Click
Mar26 250306 66.97 67.19 66.12 66.55 -0.15 13,989 42,077 +2,156 Hover/Click
Apr26 250306 66.80 67.00 66.00 66.43 -0.15 5,513 27,773 +2,211 Hover/Click
May26 250306 66.33 66.33 66.33 66.33 -0.16 3,114 19,371 +40 Hover/Click
Jun26 250306 66.57 66.88 65.81 66.25 -0.16 22,341 110,353 +519 Hover/Click
Total Volume and Open Interest 1,420,383 2,499,691 +8,313  
Gas Oil(ICE) Weekly Monthly
Mar25 250306 668.00 673.75 662.00 664.00 +9.50 58,829 100,592 -22,049 Hover/Click
Apr25 250306 654.25 660.50 647.75 649.75 +7.50 132,626 199,838 +8,258 Hover/Click
May25 250306 646.00 651.25 639.25 641.00 +6.25 74,557 126,985 +8,296 Hover/Click
Jun25 250306 641.25 645.25 634.00 635.75 +5.50 61,175 111,981 +4,356 Hover/Click
Jul25 250306 639.00 642.00 631.25 633.00 +5.00 22,302 60,371 +1,775 Hover/Click
Aug25 250306 637.75 640.50 630.25 631.75 +4.50 15,691 56,874 +2,709 Hover/Click
Sep25 250306 638.75 641.00 631.00 632.50 +4.25 17,339 52,500 +1,270 Hover/Click
Oct25 250306 641.00 642.75 633.00 634.25 +4.25 7,163 42,013 +2,178 Hover/Click
Nov25 250306 639.00 640.00 630.75 631.50 +4.00 3,741 21,418 +214 Hover/Click
Dec25 250306 632.50 635.25 625.75 627.25 +4.00 36,080 78,101 -98 Hover/Click
Total Volume and Open Interest 455,838 968,028 +11,598  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250306 66.43 67.09 65.60 66.36 +0.05 57,705 60,266 -4,802 Hover/Click
May25 250306 66.00 66.52 65.27 66.00 +0.09 79,543 81,882 +319 Hover/Click
Jun25 250306 65.61 66.03 64.91 65.59 +0.07 88,557 100,273 +1,328 Hover/Click
Jul25 250306 65.36 65.65 64.58 65.19 +0.04 54,025 51,888 +1,061 Hover/Click
Aug25 250306 64.99 65.27 64.23 64.79 unch 35,570 38,922 +1,394 Hover/Click
Sep25 250306 64.64 64.92 63.91 64.41 -0.03 34,622 60,016 +2,365 Hover/Click
Oct25 250306 64.51 64.51 63.59 64.06 -0.05 14,762 28,808 -890 Hover/Click
Nov25 250306 64.04 64.25 63.75 63.75 -0.08 3,610 23,965 +229 Hover/Click
Dec25 250306 63.98 64.03 63.05 63.50 -0.08 26,595 114,918 +250 Hover/Click
Jan26 250306 63.65 63.65 63.27 63.27 -0.09 2,253 8,388 +1,059 Hover/Click
Feb26 250306 63.08 63.08 63.08 63.08 -0.10 338 2,938 +88 Hover/Click
Mar26 250306 62.55 62.93 62.55 62.93 -0.12 1,836 6,614 +982 Hover/Click
Apr26 250306 62.80 62.80 62.80 62.80 -0.12 121 2,296 +19 Hover/Click
May26 250306 62.71 62.71 62.71 62.71 -0.12 77 1,719 +52 Hover/Click
Jun26 250306 63.20 63.20 62.24 62.64 -0.12 4,705 51,811 +732 Hover/Click
Jul26 250306 62.53 62.53 62.53 62.53 -0.12 92 2,013 -42 Hover/Click
Total Volume and Open Interest 412,218 741,913 +5,536  
US Dollar Index(ICE) Weekly Monthly
Mar25 250306 104.285 104.360 103.720 104.027 -0.225 39,013 37,367 -97 Hover/Click
Jun25 250306 103.915 103.990 103.375 103.683 -0.200 1,141 1,806 +208 Hover/Click
Sep25 250306 103.382 103.382 103.382 103.382 -0.200 1 12 +0 Hover/Click
Total Volume and Open Interest 40,155 39,186 +111  
Australian Dollar(CME) Weekly Monthly
Mar25 250306 63.34 63.65 63.23 63.37 -0.03 152,655 187,063 -4,346 Hover/Click
Jun25 250306 63.39 63.69 63.28 63.42 -0.02 17,429 16,784 +7,231 Hover/Click
Sep25 250306 63.45 63.62 63.39 63.45 -0.03 24 111 +4 Hover/Click
Total Volume and Open Interest 170,216 205,122 +2,850  
British Pound(CME) Weekly Monthly
Mar25 250306 128.95 129.24 128.66 128.95 -0.02 182,872 196,958 +10,640 Hover/Click
Jun25 250306 128.90 129.21 128.65 128.92 -0.03 5,478 14,354 +1,396 Hover/Click
Sep25 250306 128.67 128.88 128.67 128.88 -0.03 24 685 +7 Hover/Click
Total Volume and Open Interest 188,851 212,819 +12,185  
Canadian Dollar(CME) Weekly Monthly
Mar25 250306 69.78 70.27 69.60 69.96 +0.16 193,997 305,845 -3,603 Hover/Click
Jun25 250306 70.04 70.57 69.90 70.26 +0.15 25,503 34,172 +6,103 Hover/Click
Sep25 250306 70.28 70.61 70.25 70.53 +0.14 62 1,398 +22 Hover/Click
Dec25 250306 70.61 70.79 70.61 70.79 +0.13 24 591 +24 Hover/Click
Total Volume and Open Interest 220,909 342,541 +2,323  
Japanese Yen(CME) Weekly Monthly
Mar25 250306 67.27 67.95 67.03 67.78 +0.48 278,766 282,806 -3,075 Hover/Click
Jun25 250306 67.96 68.65 67.72 68.47 +0.47 61,834 97,206 +30,970 Hover/Click
Sep25 250306 68.55 69.25 68.55 69.11 +0.48 24 377 +17 Hover/Click
Total Volume and Open Interest 341,291 382,509 +28,094  
Swiss Franc(CME) Weekly Monthly
Mar25 250306 112.41 113.43 112.15 113.41 +0.95 46,401 93,341 -1,816 Hover/Click
Jun25 250306 113.60 114.62 113.35 114.61 +0.96 4,502 3,864 +2,055 Hover/Click
Sep25 250306 115.40 115.76 114.53 115.76 +0.96 4 42 +0 Hover/Click
Total Volume and Open Interest 50,907 97,260 +239  
EuroFX(CME) Weekly Monthly
Mar25 250306 107.98 108.59 107.71 108.08 +0.11 473,901 614,318 -1,122 Hover/Click
Jun25 250306 108.50 109.11 108.24 108.60 +0.10 40,907 70,209 +9,253 Hover/Click
Sep25 250306 109.06 109.50 108.81 109.11 +0.09 435 3,353 -125 Hover/Click
Total Volume and Open Interest 517,268 692,129 +8,310  
Mexican Peso(CME) Weekly Monthly
Mar25 250306 489.75 494.13 487.13 492.88 +2.63 94,826 139,201 -2,946 Hover/Click
Jun25 250306 484.25 488.13 481.25 487.00 +2.63 1,815 3,204 +365 Hover/Click
Total Volume and Open Interest 96,664 142,433 -2,602  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250306 57.2700 57.6100 57.2200 57.4200 +0.1200 58,707 94,169 -2,974 Hover/Click
Jun25 250306 57.4200 57.7200 57.3300 57.5300 +0.1200 8,183 6,210 +3,923 Hover/Click
Total Volume and Open Interest 66,890 100,382 +949  
Brazilian Real(CME) Weekly Monthly
Apr25 250306 173.25 173.85 172.15 172.70 +0.45 27,001 105,127 -737  
May25 250306 172.05 172.55 171.25 171.70 +0.45 437 226 +110  
Jun25 250306 170.60 170.60 170.60 170.60 +0.45 13 8 +8 Hover/Click
Jul25 250306 169.35 169.35 169.35 169.35 +0.45        
Total Volume and Open Interest 27,451 105,361 -619  
Bitcoin RR(CME) Weekly Monthly
Mar25 250306 91075 93210 88155 89460 -1475 9,646 24,130 +72 Hover/Click
Apr25 250306 91510 93840 88810 90095 -1500 2,084 4,161 +551 Hover/Click
May25 250306 93190 94505 89475 90760 -1540 48 303 +21 Hover/Click
Jun25 250306 90345 95015 90115 91320 -1575 40 183 -2 Hover/Click
Jul25 250306 91955 95570 90735 91955 -1575 0 24 +0 Hover/Click
Total Volume and Open Interest 11,818 28,851 +642  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250306 117~080 117~200 116~200 117~110 -0~130 46,048 132,954 -28,805 Hover/Click
Jun25 250306 117~120 117~140 116~120 117~040 -0~130 704,248 1,767,204 -1,250 Hover/Click
Sep25 250306 117~000 117~050 116~080 116~290 -0~130 42 1,670 +10 Hover/Click
Total Volume and Open Interest 750,338 1,901,828 -30,045  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250306 110~205 110~290 110~120 110~250 -0~020 9,145 6,239 -760 Hover/Click
Jun25 250306 110~240 110~300 110~125 110~255 -0~025 3,650,039 4,672,089 -28,491 Hover/Click
Sep25 250306 110~190 110~300 110~150 110~265 -0~025 111 1,083 +20 Hover/Click
Total Volume and Open Interest 3,659,295 4,679,411 -29,231  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250306 107~160 107~242 107~114 107~202 -0~002 5,061 46,207 -2,759 Hover/Click
Jun25 250306 107~230 107~304 107~164 107~256 -0~004 1,940,594 6,139,964 -6,948 Hover/Click
Sep25 250306 107~266 107~300 107~210 107~266 -0~004 0 26 +0 Hover/Click
Total Volume and Open Interest 1,945,655 6,186,197 -9,707  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250306 103~070 103~123 103~050 103~103 +0~020 753 525 -1,572 Hover/Click
Jun25 250306 103~143 103~204 103~122 103~172 +0~011 1,189,080 3,845,282 +11,379 Hover/Click
Sep25 250306 103~200 103~226 103~186 103~207 +0~011 15 357 +7 Hover/Click
Total Volume and Open Interest 1,189,848 3,846,164 +9,814  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250306 95.610 95.620 95.605 95.610 -0.005 88,087 286,452 -8,796  
Jun25 250306 95.810 95.840 95.795 95.815 -0.005 117,195 361,954 -9,796  
Sep25 250306 95.950 95.995 95.925 95.960 unch 115,754 218,772 -578  
Dec25 250306 96.045 96.080 95.990 96.040 unch 147,104 302,639 +8,145  
Mar26 250306 96.055 96.105 95.995 96.065 +0.005 83,609 192,634 +2,784  
Jun26 250306 96.055 96.115 95.975 96.065 +0.010 94,711 198,308 -3,178  
Sep26 250306 96.035 96.105 95.950 96.055 +0.010 55,762 139,023 +1,496  
Dec26 250306 96.030 96.100 95.930 96.045 +0.005 64,099 128,045 -3,624  
Mar27 250306 96.020 96.095 95.915 96.035 +0.005 27,751 68,960 -354  
Jun27 250306 96.015 96.085 95.905 96.030 +0.005 26,354 60,093 +9  
Sep27 250306 96.010 96.085 95.900 96.025 +0.005 21,418 72,651 +78  
Dec27 250306 96.005 96.080 95.895 96.020 +0.005 24,158 60,316 +1,362  
Mar28 250306 95.995 96.070 95.890 96.010 +0.005 15,999 38,260 -1,158  
Jun28 250306 95.985 96.055 95.880 96.005 +0.010 8,181 22,457 -436  
Sep28 250306 95.975 96.050 95.870 95.995 +0.010 6,181 24,558 +62  
Dec28 250306 95.960 96.035 95.865 95.980 +0.010 6,893 14,692 -631  
Mar29 250306 95.925 96.015 95.850 95.965 +0.010 2,392 13,858 -283  
Jun29 250306 95.915 96.010 95.835 95.955 +0.015 1,275 11,027 -16  
Total Volume and Open Interest 908,760 2,519,447 -14,903  
Ultra T-Bond(CBOT)
Mar25 250306 122~25 123~08 121~27 122~31 -0~13 1,503 2,785 -726  
Jun25 250306 122~28 123~03 121~20 122~25 -0~14 492,359 1,757,671 +4  
Sep25 250306 123~31 123~31 123~31 123~31 -0~14        
Total Volume and Open Interest 493,862 1,760,456 -722  
Ultra 10-Yr T-Note(CBOT)
Mar25 250306 113~225 114~000 113~105 113~265 -0~055 1,911 2,879 -640  
Jun25 250306 113~245 113~290 113~065 113~235 -0~055 1,110,095 2,220,202 -6,578  
Sep25 250306 114~025 114~025 114~025 114~025 -0~055        
Total Volume and Open Interest 1,112,006 2,223,081 -7,218  
30 Day Federal Funds(CBOT)
Mar25 250306 95.673 95.683 95.673 95.680 +0.007 44,007 340,869 -4,582  
Apr25 250306 95.685 95.705 95.685 95.700 +0.015 136,038 470,810 +22,108  
May25 250306 95.755 95.800 95.750 95.790 +0.035 140,014 351,780 +7,977  
Jun25 250306 95.835 95.895 95.825 95.885 +0.045 28,363 155,638 -826  
Jul25 250306 95.935 96.005 95.915 95.995 +0.055 64,758 211,966 -394  
Aug25 250306 96.025 96.110 96.005 96.095 +0.060 32,198 78,699 +2,437  
Total Volume and Open Interest 510,888 1,797,129 +27,100  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250306 139.09 139.13 138.13 138.50 -0.65 1,586 6,010 -204 Hover/Click
Jun25 250306 138.57 138.57 137.59 137.95 -0.66 499 889 +242 Hover/Click
Sep25 250306 137.64 137.64 137.64 137.64 -0.66       Hover/Click
Total Volume and Open Interest 2,085 6,899 +38  
Euro-Buxl(EUREX)
Mar25 250306 119.04 119.10 117.74 119.04 -1.16 46,439 33,621 -118,330  
Jun25 250306 119.00 120.08 117.30 117.92 -1.96 391,896 336,630 +68,023  
Sep25 250306 117.94 119.18 117.28 117.28 -2.08 138 138 +138  
Total Volume and Open Interest 438,473 370,389 -50,169  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250306 128.57 128.57 127.53 128.47 -0.58 282,086 184,642 -817,975 Hover/Click
Jun25 250306 127.71 128.00 126.64 127.02 -1.16 3,117,631 2,147,875 +519,312 Hover/Click
Sep25 250306 127.45 127.69 126.77 126.96 -1.25 9 15 +9 Hover/Click
Total Volume and Open Interest 3,399,726 2,332,532 -298,654  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250306 115.90 116.11 115.61 116.10 -0.11 195,791 176,628 -624,325 Hover/Click
Jun25 250306 116.72 116.96 116.25 116.43 -0.57 1,998,322 1,612,298 +219,194 Hover/Click
Sep25 250306 116.04 116.04 115.50 115.50 -0.67 67 68 +65 Hover/Click
Total Volume and Open Interest 2,194,180 1,788,994 -405,066  
Euro-Schatz(EUREX)
Mar25 250306 106.36 106.57 106.36 106.56 +0.06 251,717 243,877 -1,025,958  
Jun25 250306 106.49 106.64 106.40 106.49 -0.07 2,017,299 2,494,317 +361,786  
Sep25 250306 106.49 106.49 106.49 106.49 -0.06        
Total Volume and Open Interest 2,269,016 2,738,194 -664,172  
3-Mth Euribor(EUREX)
Mar25 250306 97.545 97.555 97.535 97.545 -0.005 576 31,399 -32  
Jun25 250306 97.745 97.785 97.730 97.745 -0.015 4,256 31,414 -189  
Sep25 250306 97.820 97.880 97.795 97.830 -0.010 5,784 30,489 +285  
Total Volume and Open Interest 70,990 212,657 +259  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250306 92~10 92~20 92~02 92~02 -0~02 288 149 -179 Hover/Click
Jun25 250306 91~01 92~03 90~23 91~16 -0~06 431,006 1,038,587 +2,805 Hover/Click
Total Volume and Open Interest 431,294 1,038,736 +2,626  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250306 97.550 97.560 97.530 97.540 -0.005 366,213 532,493 -7,096  
Jun25 250306 97.750 97.790 97.720 97.735 -0.020 743,413 871,642 +61,621  
Sep25 250306 97.840 97.885 97.795 97.820 -0.015 552,784 561,951 -12,285  
Total Volume and Open Interest 5,801,690 4,939,750 +77,406  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250306 95.89 95.89 95.87 95.88 -0.01 30,230 254,701 -5,683  
Jun25 250306 96.13 96.13 96.08 96.10 -0.03 80,640 273,739 +3,105  
Sep25 250306 96.31 96.33 96.25 96.28 -0.05 51,374 274,276 +6,249  
Dec25 250306 96.39 96.40 96.31 96.35 -0.05 40,163 243,284 +14  
Mar26 250306 96.41 96.42 96.33 96.36 -0.06 26,615 149,434 +7,550  
Jun26 250306 96.41 96.42 96.32 96.35 -0.07 15,352 107,920 -525  
Sep26 250306 96.39 96.40 96.30 96.32 -0.08 11,605 75,862 +1,646  
Dec26 250306 96.36 96.37 96.27 96.29 -0.08 6,934 68,472 +1,267  
Mar27 250306 96.31 96.34 96.25 96.26 -0.07 226 7,464 +11  
Jun27 250306 96.22 96.22 96.22 96.22 -0.08 90 1,018 +90  
Total Volume and Open Interest 263,324 1,456,766 +13,759  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250306 95.61 95.62 95.48 95.49 -0.13 327,525 1,228,120 +1,461  
Jun25 250306 95.61 95.61 95.47 95.48 -0.13 2,852 4,647 +1,514  
Total Volume and Open Interest 330,377 1,232,767 +2,975  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250306 96.23 96.25 96.13 96.15 -0.09 335,532 969,054 +1,523  
Jun25 250306 96.25 96.25 96.16 96.17 -0.09 2,231 8,288 +1,520  
Total Volume and Open Interest 337,763 977,342 +3,043  
Gold(CMX) Weekly Monthly
Apr25 250306 2929.5 2935.9 2897.6 2926.6 +0.6 183,016 335,694 -4,215 Hover/Click
Jun25 250306 2958.2 2964.3 2926.8 2955.2 +0.8 17,120 107,136 +5,806 Hover/Click
Aug25 250306 2981.6 2989.6 2953.6 2980.8 +0.8 2,506 25,852 +633 Hover/Click
Oct25 250306 3012.0 3012.6 2976.6 3005.3 +0.9 515 5,726 +41 Hover/Click
Dec25 250306 3031.4 3038.1 3004.1 3028.9 +0.9 1,150 15,278 +375 Hover/Click
Feb26 250306 3052.7 3053.7 3052.7 3052.7 +0.9 96 466 +2 Hover/Click
Apr26 250306 3074.0 3074.0 3074.0 3074.0 +0.8 39 58 +3 Hover/Click
Jun26 250306 3096.1 3096.1 3096.1 3096.1 +0.7 1 224 +0 Hover/Click
Aug26 250306 3119.2 3119.2 3119.2 3119.2 +0.7 0 48 +0 Hover/Click
Oct26 250306 3140.4 3140.4 3140.4 3140.4 +0.7 0 3 +0 Hover/Click
Dec26 250306 3161.1 3161.1 3161.1 3161.1 +0.5 0 35 +0 Hover/Click
Feb27 250306 3188.1 3188.1 3188.1 3188.1 +0.6       Hover/Click
Total Volume and Open Interest 205,124 492,353 +3,083  
Silver(CMX) Weekly Monthly
Mar25 250306 3298.0 3306.3 3263.0 3306.3 +20.5 912 2,782 -285 Hover/Click
May25 250306 3323.5 3338.0 3286.0 3333.8 +20.4 65,243 116,305 +2,682 Hover/Click
Jul25 250306 3353.0 3367.0 3317.0 3364.0 +20.8 5,073 19,356 +1,482 Hover/Click
Sep25 250306 3382.5 3396.0 3350.0 3393.2 +20.7 1,165 5,995 +220 Hover/Click
Dec25 250306 3424.0 3434.0 3387.5 3433.0 +20.1 467 3,668 +110 Hover/Click
Mar26 250306 3439.0 3473.1 3439.0 3473.1 +20.0 38 114 +13 Hover/Click
May26 250306 3499.6 3499.6 3499.6 3499.6 +19.9 0 19 +0 Hover/Click
Total Volume and Open Interest 74,462 150,166 +4,231  
Platinum(NYMEX) Weekly Monthly
Apr25 250306 976.9 989.2 966.8 979.7 +4.9 31,476 61,122 -2,255 Hover/Click
Jul25 250306 990.2 1001.3 980.1 992.8 +5.1 5,048 14,944 +1,370 Hover/Click
Oct25 250306 999.9 1008.9 988.6 1000.7 +5.3 516 1,690 -1 Hover/Click
Jan26 250306 1003.9 1015.3 995.9 1007.4 +5.3 178 325 +7 Hover/Click
Total Volume and Open Interest 37,222 78,320 -887  
Palladium(NYMEX) Weekly Monthly
Mar25 250306 942.00 942.00 942.00 942.00 +2.60 0 3 +0 Hover/Click
Jun25 250306 956.00 963.00 939.00 951.70 +2.60 4,094 19,594 -99 Hover/Click
Sep25 250306 961.50 970.00 949.00 960.20 +1.80 64 198 +11 Hover/Click
Total Volume and Open Interest 4,161 19,853 -89  
Copper(CMX) Weekly Monthly
Mar25 250306 478.15 480.25 472.25 477.90 +1.25 819 5,037 -79 Hover/Click
May25 250306 480.40 485.15 473.50 480.75 +1.35 86,761 129,627 +5,812 Hover/Click
Jul25 250306 484.80 489.25 478.05 484.95 +1.15 11,761 36,738 +893 Hover/Click
Sep25 250306 488.80 493.15 482.20 488.80 +0.95 7,236 22,528 +988 Hover/Click
Dec25 250306 495.70 497.55 486.90 493.25 +0.90 2,415 14,482 -231 Hover/Click
Total Volume and Open Interest 111,496 226,324 +7,544  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250306 43066 43094 42423 42616 -450 194,474 69,914 -3,148 Hover/Click
Jun25 250306 43442 43453 42787 42971 -462 1,598 2,071 +41 Hover/Click
Sep25 250306 43201 43397 43100 43266 -475 30 74 -3 Hover/Click
Dec25 250306 43709 43709 43679 43709 -484       Hover/Click
Total Volume and Open Interest 196,102 72,059 -3,110  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250306 43030 43096 42425 42616 -450 215,441 22,208 -822 Hover/Click
Jun25 250306 43432 43457 42787 42971 -462 6,231 1,882 +182 Hover/Click
Sep25 250306 43741 43741 43090 43266 -475 9 43 +6 Hover/Click
Dec25 250306 43709 43709 43671 43709 -484 0 8 +0 Hover/Click
Total Volume and Open Interest 221,681 24,141 -634  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250306 5844.75 5853.50 5720.00 5746.25 -105.00 2,284,032 2,105,939 -23,486 Hover/Click
Jun25 250306 5900.00 5907.25 5772.75 5799.25 -106.50 46,987 53,425 +5,948 Hover/Click
Sep25 250306 5953.75 5958.50 5824.50 5848.00 -109.00 343 1,745 +128 Hover/Click
Dec25 250306 5894.25 5894.25 5894.25 5894.25 -109.25 42 1,787 +21 Hover/Click
Total Volume and Open Interest 2,331,404 2,163,555 -17,389  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250306 5845.50 5853.75 5720.00 5746.25 -105.00 1,770,517 197,103 -6,629 Hover/Click
Jun25 250306 5900.00 5907.50 5772.50 5799.25 -106.50 29,502 8,961 +122 Hover/Click
Sep25 250306 5952.00 5957.50 5822.50 5848.00 -109.00 371 647 +93 Hover/Click
Dec25 250306 6007.50 6011.00 5880.00 5894.25 -109.25 7 33 +0 Hover/Click
Total Volume and Open Interest 1,800,397 206,756 -6,414  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250306 20605.25 20647.50 20003.00 20089.25 -575.75 783,638 273,211 -7,167 Hover/Click
Jun25 250306 20832.50 20870.00 20202.25 20303.75 -584.75 5,079 8,077 +522 Hover/Click
Sep25 250306 21060.00 21067.75 20435.75 20515.00 -587.75 59 257 +48 Hover/Click
Total Volume and Open Interest 788,776 281,550 -6,597  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250306 20608.00 20648.50 20002.75 20089.25 -575.75 2,428,217 150,740 -4,126 Hover/Click
Jun25 250306 20848.75 20872.50 20207.00 20303.75 -584.75 17,208 7,328 +253 Hover/Click
Sep25 250306 21040.50 21077.75 20428.00 20515.00 -587.75 256 457 -7 Hover/Click
Total Volume and Open Interest 2,445,681 158,562 -3,880  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250306 3014.80 3018.70 2957.30 2969.70 -48.20 24,546 42,404 -199 Hover/Click
Jun25 250306 3010.10 3031.00 2985.60 2993.80 -49.50 64 37 +6 Hover/Click
Sep25 250306 3014.70 3014.70 3014.70 3014.70 -49.80       Hover/Click
Total Volume and Open Interest 24,610 42,441 -193  
Volatility Index(CBOE)
Mar25 250306 20.30 22.95 20.20 22.83 +2.70 142,941 128,821 -17,048  
Apr25 250306 20.05 21.85 19.92 21.79 +1.89 98,296 112,127 -6,172  
May25 250306 20.00 21.34 19.87 21.28 +1.43 34,914 44,048 -244  
Jun25 250306 20.00 21.12 19.91 21.05 +1.13 12,321 35,684 +187  
Total Volume and Open Interest 305,125 367,165 -23,872  
S & P 600(CME)
Mar25 250306 1309.40 1309.40 1302.50 1309.40 -17.50 25 734 -2  
Jun25 250306 1324.20 1324.20 1324.20 1324.20 -18.00        
Total Volume and Open Interest 25 734 -2  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250306 2101.20 2105.60 2056.80 2070.40 -34.80 245,362 448,619 +9,655 Hover/Click
Jun25 250306 2122.40 2122.40 2074.80 2088.40 -35.10 1,890 6,910 +426 Hover/Click
Sep25 250306 2106.80 2106.80 2100.60 2106.80 -36.80 0 19 +0 Hover/Click
Total Volume and Open Interest 247,252 455,665 +10,081  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250306 2101.30 2106.00 2057.00 2070.40 -34.80 109,561 42,388 +497 Hover/Click
Jun25 250306 2121.70 2123.30 2075.00 2088.40 -35.10 1,238 1,953 +54 Hover/Click
Sep25 250306 2106.80 2106.80 2102.20 2106.80 -36.80 0 22 +0 Hover/Click
Total Volume and Open Interest 110,799 44,368 +551  
Nikkei 225(CME)
Mar25 250306 37705 37890 36855 36910 -790 12,609 10,824 +33  
Jun25 250306 37545 37745 36730 36785 -780 245 439 +111  
Total Volume and Open Interest 12,854 11,263 +144  
Nikkei 225(SGX) Weekly Monthly
Mar25 250306 37440 37885 37095 37740 +300 36,498 75,737 +382  
Jun25 250306 37195 37615 36905 37480 +305 583 3,509 -68  
Sep25 250306 39275 39275 37465 37465 +305 0 1 +0  
Total Volume and Open Interest 37,081 81,779 +314  
Nikkei 225 Mini(JPX)
Mar25 250306 37410 37885 37090 37750 +330 1,080,756 394,736 -8,981  
Jun25 250306 37185 37650 36850 37520 +340 97,924 28,081 +907  
Sep25 250306 37160 37650 36880 37530 +330 4,604 2,304 +62  
Total Volume and Open Interest 1,196,753 515,898 -1,789  
Nikkei 225(JPX)
Mar25 250306 37410 37880 37100 37750 +330 66,613 177,216 -2,284  
Jun25 250306 37180 37650 36860 37520 +340 7,245 20,957 +1,375  
Sep25 250306 37250 37530 37000 37530 +330 26 1,608 +50  
Total Volume and Open Interest 73,904 231,409 -850  
Nikkei 225(CME) Yen
Mar25 250306 37625 37885 36840 36895 -800 36,356 35,524 -2,006  
Jun25 250306 37430 37645 36610 36660 -805 964 794 +353  
Sep25 250306 36870 36870 36870 36870 -885        
Total Volume and Open Interest 37,320 36,318 -1,653  
Nikkei 225(CME) e-Mini Yen
Mar25 250306 36895 36895 36895 36895 -800 0 1 +0  
Jun25 250306 36660 36660 36660 36660 -805        
Sep25 250306 36870 36870 36870 36870 -885        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar25 250306 8283.0 8315.0 8111.5 8207.5 +21.5 67,364 228,794 +3,776  
Apr25 250306 8240.5 8244.5 8220.0 8220.0 +21.5 0 7 +4  
May25 250306 8131.0 8131.0 8131.0 8131.0 +21.5 0 130 +0  
Jun25 250306 8084.5 8084.5 8084.5 8084.5 +21.5 0 17 -6  
Sep25 250306 8130.0 8130.0 8130.0 8130.0 +21.5        
Dec25 250306 8148.0 8148.0 8148.0 8148.0 +21.5        
Total Volume and Open Interest 67,364 228,948 +3,774  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250306 23593 24448 23465 24406 +807 144,827 108,228 -1,369  
Apr25 250306 23615 24506 23536 24477 +812 1,542 3,180 +265  
May25 250306 24200 24425 24200 24425 +805 0 172 +0  
Total Volume and Open Interest 146,534 118,141 -1,096  
DAX(EUREX) Weekly Monthly
Mar25 250306 23235.0 23506.0 23084.0 23474.0 +324.0 65,072 65,679 -3,556  
Jun25 250306 23475.0 23750.0 23346.0 23731.0 +336.0 673 820 +163  
Sep25 250306 23832.0 23888.0 23832.0 23888.0 +342.0 0 5 +0  
Total Volume and Open Interest 65,745 66,505 -3,393  
Mini-DAX(EUREX)
Mar25 250306 23219.0 23506.0 23084.0 23474.0 +324.0 57,276 13,969 +424  
Jun25 250306 23470.0 23759.0 23360.0 23731.0 +336.0 794 614 +142  
Sep25 250306 23888.0 23888.0 23888.0 23888.0 +342.0 0 2 +0  
Total Volume and Open Interest 58,070 14,585 +566  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250306 5533 5568 5454 5534 +30 986,352 2,165,226 -22,266  
Jun25 250306 5482 5515 5400 5480 +31 3,083 50,811 +1,001  
Sep25 250306 5507 5507 5507 5507 +32 0 1,081 +0  
Total Volume and Open Interest 989,563 2,219,102 -21,393  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250306 13133 13140 12884 13015 -57 27,787 183,390 -2,699  
Jun25 250306 12938 12938 12718 12823 -57 120 453 +23  
Sep25 250306 12833 12833 12833 12833 -58 13 13 +13  
Total Volume and Open Interest 27,920 183,856 -2,663  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250306 8777.50 8809.00 8638.00 8698.50 -49.50 96,309 473,550 -7,061  
Jun25 250306 8781.50 8810.50 8655.00 8709.00 -50.00 166 458 +49  
Sep25 250306 8725.50 8725.50 8725.50 8725.50 -50.00        
Total Volume and Open Interest 96,475 474,008 -7,012  
SPI 200(SFE) Weekly Monthly
Mar25 250306 8111.0 8138.0 8062.0 8098.0 -14.0 58,344 265,830 +1,603  
Jun25 250306 8149.0 8160.0 8141.0 8152.0 -14.0 57 374 +6  
Sep25 250306 8133.0 8133.0 8133.0 8133.0 -14.0 0 483 +0  
Total Volume and Open Interest 58,405 266,705 +1,610  
FTSE MIB(ISE)
Mar25 250306 39000.00 39085.00 38395.00 38815.00 +249.00 25,564 107,570 +3,253  
Jun25 250306 38290.00 38325.00 37800.00 38108.00 +249.00 20 544 +19  
Sep25 250306 38140.00 38140.00 38140.00 38140.00 +249.00        
Total Volume and Open Interest 25,584 108,114 +3,272  
KOSPI 200(KFE)
Mar25 250306 338.85 340.75 337.20 339.70 +3.35 215,568 259,958 -4,586  
Jun25 250306 338.30 340.35 336.90 339.05 +3.15 1,393 22,885 +1,959  
Sep25 250306 337.90 340.55 337.80 339.20 +2.20 43 3,273 -1  
Total Volume and Open Interest 217,004 297,760 -2,630  
GSCI(CME) Weekly Monthly
Mar25 250306 548.10 548.45 545.35 547.40 +0.90 1 583 +0  
Apr25 250306 547.10 547.80 545.25 547.10 +0.50        
May25 250306 549.60 549.60 549.60 549.60 +5.50        
Total Volume and Open Interest 1 583 +0  
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