Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 10, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250310 1013.00 1013.00 999.75 999.75 -10.50 112 358 -36 Hover/Click
May25 250310 1029.25 1032.50 1012.25 1014.00 -11.00 121,476 378,303 -4,665 Hover/Click
Jul25 250310 1045.00 1046.00 1026.75 1028.25 -10.50 75,318 203,461 -3,065 Hover/Click
Aug25 250310 1037.50 1042.50 1024.25 1025.50 -10.25 7,611 26,438 +73 Hover/Click
Sep25 250310 1025.50 1027.50 1011.75 1013.00 -8.50 5,971 23,349 +562 Hover/Click
Nov25 250310 1029.25 1031.50 1016.00 1017.75 -7.75 34,415 133,767 +237 Hover/Click
Jan26 250310 1041.00 1043.00 1028.00 1029.50 -7.75 3,376 13,854 +400 Hover/Click
Mar26 250310 1042.75 1045.75 1032.25 1033.50 -7.00 1,472 16,720 +151 Hover/Click
May26 250310 1050.25 1051.75 1038.50 1040.00 -6.50 936 6,203 +125 Hover/Click
Jul26 250310 1056.50 1059.00 1046.00 1047.25 -6.25 509 3,827 -70 Hover/Click
Aug26 250310 1041.50 1041.50 1041.50 1041.50 -6.00 18 118 +2 Hover/Click
Sep26 250310 1021.00 1021.00 1021.00 1021.00 -6.75 15 163 +5 Hover/Click
Nov26 250310 1025.25 1028.75 1016.75 1017.75 -7.00 518 4,058 +75 Hover/Click
Jan27 250310 1028.00 1028.00 1028.00 1028.00 -6.75 0 176 +0 Hover/Click
Total Volume and Open Interest 251,747 811,075 -6,206  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250310 296.20 299.00 294.20 294.40 -2.10 137 282 -281 Hover/Click
May25 250310 305.00 307.50 302.00 302.30 -2.10 70,265 254,234 -3,751 Hover/Click
Jul25 250310 311.60 314.50 309.10 309.50 -1.60 33,707 138,623 -3,791 Hover/Click
Aug25 250310 313.40 316.50 311.30 311.60 -1.30 5,107 30,269 -703 Hover/Click
Sep25 250310 314.80 317.60 312.70 313.20 -0.90 4,724 28,298 +119 Hover/Click
Oct25 250310 315.80 318.30 313.70 314.20 -0.70 6,000 19,084 +1,172 Hover/Click
Dec25 250310 318.40 321.90 317.40 317.90 -0.60 13,124 57,337 -621 Hover/Click
Jan26 250310 320.30 323.30 318.90 319.40 -0.60 810 6,693 +43 Hover/Click
Mar26 250310 321.90 324.30 320.00 320.60 -0.50 607 6,302 +186 Hover/Click
May26 250310 324.90 326.10 321.70 322.30 -0.40 284 3,759 +4 Hover/Click
Total Volume and Open Interest 135,259 547,595 -7,462  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250310 42.40 42.48 41.56 41.71 -1.16 463 501 +56 Hover/Click
May25 250310 43.52 43.55 41.98 42.26 -1.16 73,216 234,511 -2,413 Hover/Click
Jul25 250310 43.93 43.97 42.45 42.73 -1.14 29,045 148,484 -2,813 Hover/Click
Aug25 250310 43.89 43.91 42.45 42.74 -1.07 4,588 35,644 -118 Hover/Click
Sep25 250310 43.70 43.75 42.34 42.65 -1.01 2,789 18,864 -190 Hover/Click
Oct25 250310 43.48 43.53 42.15 42.48 -0.96 1,496 21,526 +198 Hover/Click
Dec25 250310 43.51 43.56 42.19 42.57 -0.90 12,392 81,008 +1,449 Hover/Click
Jan26 250310 43.63 43.65 42.30 42.70 -0.88 859 7,218 +202 Hover/Click
Mar26 250310 43.66 43.78 42.48 42.84 -0.89 683 4,795 +48 Hover/Click
May26 250310 43.58 43.96 42.69 43.04 -0.88 291 2,492 +57 Hover/Click
Total Volume and Open Interest 126,166 558,026 -3,374  
Canola(WCE) Weekly Monthly
Mar25 250310 591.0 591.0 591.0 591.0 -40.1       Hover/Click
May25 250310 614.1 615.0 605.0 605.0 -40.0 23,470 133,403 -867 Hover/Click
Jul25 250310 627.4 627.5 613.9 617.8 -36.1 8,735 50,943 +446 Hover/Click
Nov25 250310 627.0 628.0 599.0 620.6 -18.4 3,586 42,814 +465 Hover/Click
Jan26 250310 635.0 635.7 617.9 629.1 -17.4 118 4,587 -3 Hover/Click
Mar26 250310 636.1 636.1 628.6 633.2 -17.1 0 445 +0 Hover/Click
Total Volume and Open Interest 35,909 232,547 +41  
Corn(CBOT) Weekly Monthly
Mar25 250310 458.00 459.50 454.00 458.75 +3.50 311 682 -203 Hover/Click
May25 250310 469.50 474.75 466.50 472.00 +2.75 191,869 748,076 -8,559 Hover/Click
Jul25 250310 475.75 481.00 472.75 478.50 +2.75 112,865 433,147 +5,107 Hover/Click
Sep25 250310 450.50 453.50 447.50 451.25 +1.00 50,203 255,464 -109 Hover/Click
Dec25 250310 454.25 457.50 451.50 455.00 +0.75 61,953 334,966 +4,007 Hover/Click
Mar26 250310 466.25 469.25 463.25 466.50 +0.50 5,457 27,233 +705 Hover/Click
May26 250310 474.75 476.00 470.75 473.75 +0.75 917 16,428 +191 Hover/Click
Jul26 250310 477.00 479.50 474.25 477.25 +0.75 618 5,064 +165 Hover/Click
Sep26 250310 457.00 460.25 455.50 458.25 +0.50 136 1,816 +10 Hover/Click
Dec26 250310 456.50 459.00 454.00 456.50 +0.50 421 11,709 +71 Hover/Click
Total Volume and Open Interest 424,806 1,836,879 +1,419  
Wheat(CBOT) Weekly Monthly
Mar25 250310 548.25 548.25 545.00 545.25 +11.50 13 76 +2 Hover/Click
May25 250310 554.25 566.00 553.25 562.50 +11.25 62,471 237,219 +2,360 Hover/Click
Jul25 250310 568.00 579.75 567.25 577.25 +11.75 25,175 109,056 -790 Hover/Click
Sep25 250310 585.00 595.25 583.25 593.50 +12.00 13,636 42,738 +255 Hover/Click
Dec25 250310 607.00 616.50 604.25 615.25 +12.25 6,718 41,012 +644 Hover/Click
Mar26 250310 625.00 633.00 621.50 632.25 +12.00 1,313 6,089 +18 Hover/Click
Total Volume and Open Interest 109,572 438,709 +2,555  
Wheat(KCBT) Weekly Monthly
Mar25 250310 565.75 565.75 565.75 565.75 +14.50 21 22 -19 Hover/Click
May25 250310 568.00 583.50 566.00 578.50 +13.75 26,963 132,293 +827 Hover/Click
Jul25 250310 580.00 595.25 578.75 591.25 +14.00 16,414 64,582 -741 Hover/Click
Sep25 250310 593.50 608.75 593.00 605.25 +14.00 7,510 24,694 +713 Hover/Click
Dec25 250310 615.50 628.50 613.25 625.50 +14.00 4,119 26,149 +354 Hover/Click
Mar26 250310 632.00 644.00 629.25 641.25 +13.75 760 3,508 +111 Hover/Click
May26 250310 649.00 650.25 647.75 648.00 +13.25 58 1,984 +42 Hover/Click
Total Volume and Open Interest 55,857 253,558 +1,286  
Wheat(MGE) Weekly Monthly
Mar25 250310 590.00 590.00 590.00 590.00 +12.00 0 5 +0 Hover/Click
May25 250310 592.25 606.00 592.25 604.50 +11.75 4,524 53,505 -443 Hover/Click
Jul25 250310 606.25 619.00 606.25 618.25 +12.00 2,830 13,891 +216 Hover/Click
Sep25 250310 623.25 630.25 620.00 629.25 +11.75 1,473 9,921 +502 Hover/Click
Dec25 250310 639.00 647.75 638.75 647.00 +11.25 574 5,247 +251 Hover/Click
Mar26 250310 657.00 661.25 657.00 658.50 +8.25 8 288 -4 Hover/Click
Total Volume and Open Interest 9,410 82,887 +523  
Oats(CBOT) Weekly Monthly
Mar25 250310 366.00 366.00 366.00 366.00 +5.50       Hover/Click
May25 250310 376.25 378.25 370.00 377.00 +5.50 497 2,383 -243 Hover/Click
Jul25 250310 377.00 377.00 371.50 377.00 +4.50 105 521 +99 Hover/Click
Sep25 250310 368.00 368.00 368.00 368.00 -0.25 0 9 +0 Hover/Click
Total Volume and Open Interest 602 2,928 -144  
Rough Rice(CBOT) Weekly Monthly
Mar25 250310 13.55 13.73 13.55 13.68 +0.44 34 101 -76 Hover/Click
May25 250310 13.53 14.00 13.52 13.94 +0.46 608 11,628 +19 Hover/Click
Jul25 250310 13.88 14.24 13.88 14.22 +0.44 43 578 +17 Hover/Click
Sep25 250310 13.76 14.00 13.76 13.96 +0.28 84 429 +33 Hover/Click
Total Volume and Open Interest 769 12,768 -7  
Live Cattle(CME) Weekly Monthly
Apr25 250310 200.800 201.650 199.600 200.580 +0.295 51,849 123,603 -6,522 Hover/Click
Jun25 250310 196.850 197.950 196.285 197.235 +0.750 36,811 98,120 +4,636 Hover/Click
Aug25 250310 194.580 195.550 194.130 195.100 +0.750 19,516 60,523 +602 Hover/Click
Oct25 250310 195.535 196.080 194.950 195.880 +0.530 11,215 37,261 +1,558 Hover/Click
Dec25 250310 197.000 197.580 196.485 197.450 +0.400 7,033 24,202 +1,310 Hover/Click
Feb26 250310 198.000 198.400 197.235 198.250 +0.370 2,507 8,740 +554 Hover/Click
Total Volume and Open Interest 130,968 358,064 +2,803  
Feeder Cattle(CME) Weekly Monthly
Mar25 250310 277.585 277.900 275.435 277.050 +0.070 5,431 8,322 -1,278 Hover/Click
Apr25 250310 278.535 278.800 276.400 277.935 -0.215 13,791 23,474 -1,556 Hover/Click
May25 250310 278.300 279.150 277.085 278.550 +0.350 10,739 20,167 +1,549 Hover/Click
Aug25 250310 281.000 282.585 280.130 282.150 +1.065 6,719 17,441 +722 Hover/Click
Sep25 250310 280.380 281.585 279.200 281.230 +0.945 3,211 4,548 +681 Hover/Click
Oct25 250310 278.835 280.150 277.800 279.950 +1.100 1,531 2,840 +13 Hover/Click
Nov25 250310 276.785 278.230 275.900 278.085 +1.300 830 1,317 +302 Hover/Click
Total Volume and Open Interest 42,367 78,443 +467  
Lean Hogs(CME) Weekly Monthly
Apr25 250310 87.330 88.430 87.100 88.300 +0.950 40,188 79,336 -7,950 Hover/Click
May25 250310 90.250 91.480 90.200 91.480 +0.880 514 4,962 -6  
Jun25 250310 98.200 99.050 97.500 98.830 +0.730 31,881 60,768 +2,289 Hover/Click
Jul25 250310 99.350 100.250 98.650 100.050 +0.720 14,119 37,836 -632 Hover/Click
Aug25 250310 98.050 99.300 97.250 99.150 +1.100 11,909 31,099 +306 Hover/Click
Oct25 250310 82.330 84.050 82.080 83.880 +1.150 8,730 31,288 +291 Hover/Click
Dec25 250310 75.750 77.150 75.250 77.030 +1.280 4,519 18,805 +428 Hover/Click
Feb26 250310 79.350 80.300 78.630 80.250 +1.270 1,039 5,334 +276 Hover/Click
Total Volume and Open Interest 113,210 270,128 -4,846  
Class III Milk(CME) Weekly Monthly
Mar25 250310 18.31 18.45 18.31 18.42 +0.06 145 4,494 -34 Hover/Click
Apr25 250310 17.19 17.23 17.01 17.16 -0.04 896 5,806 +123 Hover/Click
May25 250310 17.57 17.60 17.47 17.56 -0.02 445 3,424 +89 Hover/Click
Jun25 250310 17.47 17.47 17.29 17.38 -0.09 82 2,185 +0 Hover/Click
Jul25 250310 18.01 18.01 17.88 17.91 -0.08 26 1,110 +6 Hover/Click
Aug25 250310 18.30 18.30 18.28 18.29 -0.01 26 1,001 +1 Hover/Click
Sep25 250310 18.45 18.45 18.34 18.44 -0.01 16 896 +6 Hover/Click
Oct25 250310 18.45 18.45 18.45 18.45 +0.02 0 773 +0 Hover/Click
Nov25 250310 18.30 18.30 18.30 18.30 unch 0 853 +0 Hover/Click
Dec25 250310 18.22 18.23 18.22 18.22 +0.02 0 705 +0 Hover/Click
Jan26 250310 18.00 18.00 17.99 17.99 -0.01 5 101 +3 Hover/Click
Feb26 250310 17.90 17.90 17.90 17.90 -0.06 0 76 +0 Hover/Click
Mar26 250310 17.80 17.80 17.80 17.80 -0.05 0 60 +0 Hover/Click
Total Volume and Open Interest 1,641 21,565 +194  
Cocoa(ICE) Weekly Monthly
Mar25 250310 8279 8279 8279 8279 +138 0 66 +0 Hover/Click
May25 250310 8123 8500 7812 8430 +138 9,198 41,883 +157 Hover/Click
Jul25 250310 8123 8488 7857 8420 +119 5,930 25,282 +461 Hover/Click
Sep25 250310 8020 8368 7780 8319 +118 3,388 14,176 -40 Hover/Click
Dec25 250310 7705 8039 7523 7995 +108 2,279 17,194 +64 Hover/Click
Mar26 250310 7335 7694 7250 7653 +123 561 4,114 +48 Hover/Click
May26 250310 7183 7541 7132 7519 +142 201 229 -17 Hover/Click
Total Volume and Open Interest 21,596 103,141 +676  
Coffee "C"(ICE) Weekly Monthly
Mar25 250310 394.90 394.90 389.35 389.35 -0.85 11 120 -11 Hover/Click
May25 250310 387.00 391.60 380.85 384.00 -0.40 16,314 77,536 -1,192 Hover/Click
Jul25 250310 376.75 381.40 371.65 374.70 +0.45 7,661 37,618 +571 Hover/Click
Sep25 250310 368.15 372.10 362.65 365.65 +0.75 3,615 22,129 +185 Hover/Click
Dec25 250310 357.05 361.05 351.25 354.15 +0.55 2,168 15,910 +59 Hover/Click
Mar26 250310 346.80 348.05 340.30 343.15 +0.65 794 5,143 +98 Hover/Click
Total Volume and Open Interest 31,264 164,177 -163  
Orange Juice(ICE) Weekly Monthly
Mar25 250310 278.40 278.40 278.40 278.40 -24.60 1 127 -1 Hover/Click
May25 250310 299.50 300.80 283.40 283.40 -15.00 617 7,534 -32 Hover/Click
Jul25 250310 297.50 298.30 281.95 282.25 -14.70 107 1,818 -2 Hover/Click
Sep25 250310 300.00 300.00 282.45 283.30 -14.10 45 1,165 +3 Hover/Click
Nov25 250310 298.50 298.50 284.40 284.40 -13.65 19 293 +17 Hover/Click
Jan26 250310 284.10 284.10 284.10 284.10 -13.45 4 128 +0 Hover/Click
Total Volume and Open Interest 793 11,069 -15  
Sugar #11(ICE) Weekly Monthly
May25 250310 18.47 19.00 18.34 18.85 +0.54 42,487 354,503 -2,910 Hover/Click
Jul25 250310 18.17 18.70 18.03 18.58 +0.59 22,456 190,721 -3,074 Hover/Click
Oct25 250310 18.23 18.74 18.11 18.65 +0.58 14,961 130,447 -1,902 Hover/Click
Mar26 250310 18.55 19.04 18.45 18.97 +0.55 7,428 89,610 +249 Hover/Click
May26 250310 17.68 18.13 17.59 18.07 +0.51 3,047 43,805 -258 Hover/Click
Jul26 250310 17.24 17.66 17.18 17.61 +0.47 1,997 28,394 +123 Hover/Click
Oct26 250310 17.21 17.61 17.20 17.56 +0.44 951 25,850 +167 Hover/Click
Mar27 250310 17.50 17.86 17.50 17.82 +0.40 294 13,325 -55 Hover/Click
May27 250310 17.16 17.37 17.16 17.37 +0.40 127 6,596 +1 Hover/Click
Total Volume and Open Interest 93,911 895,161 -7,635  
London Cocoa(LCE) Weekly Monthly
Mar25 250310 6430 6454 6057 6397 -3 2,673 3,807 -1,432 Hover/Click
May25 250310 6550 6600 6182 6531 -3 6,725 41,073 -489 Hover/Click
Jul25 250310 6667 6667 6250 6596 -1 5,041 34,404 +7 Hover/Click
Sep25 250310 6388 6461 6075 6403 +15 2,571 22,647 -165 Hover/Click
Dec25 250310 5939 5939 5595 5893 +25 2,914 26,287 +243 Hover/Click
Mar26 250310 5521 5671 5349 5629 +49 872 7,415 +161 Hover/Click
May26 250310 5373 5547 5239 5511 +71 286 1,166 +3 Hover/Click
Total Volume and Open Interest 21,097 138,401 -1,676  
London Sugar(LCE) Weekly Monthly
May25 250310 526.70 538.10 524.40 530.80 +5.90 6,219 42,573 -96 Hover/Click
Aug25 250310 507.80 519.40 505.00 513.80 +8.30 3,341 24,720 +57 Hover/Click
Oct25 250310 498.30 511.00 496.40 507.20 +9.90 1,434 11,737 +60 Hover/Click
Dec25 250310 494.20 508.50 493.40 505.40 +11.20 292 3,992 -14 Hover/Click
Mar26 250310 495.50 509.30 495.50 507.00 +12.30 81 4,097 -33 Hover/Click
Total Volume and Open Interest 11,390 92,699 -27  
Cotton(ICE) Weekly Monthly
May25 250310 66.00 67.07 65.62 66.00 -0.07 20,350 138,280 -3,421 Hover/Click
Jul25 250310 67.08 68.11 66.82 67.21 +0.06 11,195 69,767 -195 Hover/Click
Oct25 250310 68.83 69.16 68.83 69.11 +0.49 22 138 +9 Hover/Click
Dec25 250310 68.50 69.24 68.43 68.66 +0.20 8,392 55,875 +339 Hover/Click
Mar26 250310 69.53 70.24 69.53 69.76 +0.26 542 3,833 +74 Hover/Click
May26 250310 70.59 70.88 70.30 70.51 +0.25 82 533 +3 Hover/Click
Total Volume and Open Interest 40,846 270,656 -3,059  
Crude Oil(NYM) Weekly Monthly
Apr25 250310 67.11 67.59 65.80 66.03 -1.01 329,710 219,284 -19,826 Hover/Click
May25 250310 66.78 67.23 65.45 65.68 -1.07 188,030 226,454 -826 Hover/Click
Jun25 250310 66.40 66.84 65.04 65.27 -1.09 127,582 198,489 -4,215 Hover/Click
Jul25 250310 66.07 66.42 64.61 64.84 -1.12 49,996 106,723 +2,213 Hover/Click
Aug25 250310 65.68 65.98 64.21 64.44 -1.11 28,766 69,955 +1,153 Hover/Click
Sep25 250310 65.30 65.58 63.81 64.04 -1.12 44,743 113,573 -2,134 Hover/Click
Oct25 250310 64.89 65.19 63.44 63.67 -1.12 18,391 68,057 -1,472 Hover/Click
Nov25 250310 64.57 64.80 63.14 63.36 -1.12 18,653 52,098 +1,947 Hover/Click
Dec25 250310 64.30 64.61 62.86 63.09 -1.13 71,772 180,112 -1,245 Hover/Click
Jan26 250310 63.75 64.12 62.66 62.85 -1.13 4,525 43,222 +949 Hover/Click
Feb26 250310 64.09 64.14 62.61 62.66 -1.13 999 27,347 -153 Hover/Click
Mar26 250310 63.70 63.70 62.30 62.52 -1.11 7,634 48,124 +459 Hover/Click
Apr26 250310 63.00 63.00 62.40 62.40 -1.10 625 19,452 +11 Hover/Click
May26 250310 62.32 62.32 62.32 62.32 -1.09 379 15,485 +119 Hover/Click
Jun26 250310 63.40 63.64 62.02 62.24 -1.08 17,923 103,645 -707 Hover/Click
Jul26 250310 63.03 63.03 62.11 62.13 -1.07 1,298 15,596 -368 Hover/Click
Total Volume and Open Interest 939,927 1,803,404 -24,612  
e-miNY Crude Oil(NYM)
Apr25 250310 67.150 67.600 65.800 66.025 -1.025 5,256 1,420 -251  
May25 250310 66.800 67.225 65.475 65.675 -1.075 631 742 +17  
Jun25 250310 65.975 66.825 65.050 65.275 -1.075 68 274 +5  
Jul25 250310 65.700 66.400 64.750 64.850 -1.100 22 40 +2  
Aug25 250310 64.975 65.050 64.450 64.450 -1.100 0 5 +0  
Sep25 250310 64.050 64.050 64.050 64.050 -1.100 0 9 +0  
Oct25 250310 63.675 63.675 63.675 63.675 -1.125 0 7 +0  
Nov25 250310 63.350 63.350 63.350 63.350 -1.125 7 4 +0  
Dec25 250310 63.950 63.950 63.100 63.100 -1.125 3 52 -2  
Jan26 250310 62.850 62.850 62.850 62.850 -1.125 0 4 +0  
Total Volume and Open Interest 5,987 2,562 -229  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250310 221.21 222.98 217.67 217.99 -3.61 75,013 86,172 -9,962 Hover/Click
May25 250310 218.03 219.58 214.37 214.80 -3.30 58,590 63,307 +1,906 Hover/Click
Jun25 250310 214.68 216.58 211.44 211.92 -3.10 35,657 62,379 +245 Hover/Click
Jul25 250310 213.18 215.68 210.50 211.04 -3.01 12,681 28,713 -124 Hover/Click
Aug25 250310 213.13 215.52 210.46 211.03 -2.97 7,145 22,345 -51 Hover/Click
Sep25 250310 214.08 216.40 211.38 211.92 -3.01 7,073 16,814 -470 Hover/Click
Oct25 250310 215.19 217.17 212.34 212.84 -3.07 2,215 10,724 +52 Hover/Click
Nov25 250310 215.21 217.47 212.78 213.26 -3.10 1,877 7,492 +74 Hover/Click
Dec25 250310 216.16 217.65 212.79 213.31 -3.10 6,344 23,053 -984 Hover/Click
Jan26 250310 217.55 217.55 213.50 213.61 -3.10 1,289 5,462 +263 Hover/Click
Feb26 250310 214.82 216.72 213.14 213.28 -3.07 572 2,931 +174 Hover/Click
Mar26 250310 216.00 216.00 212.28 212.28 -3.05 466 3,195 -39 Hover/Click
Apr26 250310 212.44 212.50 210.71 210.74 -3.03 405 1,484 +91 Hover/Click
May26 250310 211.70 211.70 210.03 210.03 -3.04 180 723 +36 Hover/Click
Total Volume and Open Interest 210,228 347,136 -8,700  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250310 210.75 213.39 208.53 209.25 -1.62 64,117 101,781 -3,598 Hover/Click
May25 250310 211.54 214.20 209.16 209.89 -1.79 67,850 100,698 +1,090 Hover/Click
Jun25 250310 210.67 213.78 208.55 209.26 -2.12 57,106 69,031 -2,099 Hover/Click
Jul25 250310 209.09 211.99 206.92 207.62 -2.15 31,236 39,549 +3,830 Hover/Click
Aug25 250310 207.00 209.54 204.65 205.33 -2.15 16,203 24,324 +1,028 Hover/Click
Sep25 250310 203.13 205.76 200.98 201.65 -2.20 22,897 41,386 +316 Hover/Click
Oct25 250310 189.30 191.02 186.75 187.21 -2.40 4,787 19,276 -94 Hover/Click
Nov25 250310 185.30 187.07 182.75 183.22 -2.45 2,546 9,840 +280 Hover/Click
Dec25 250310 182.56 184.14 179.60 180.26 -2.48 4,958 25,675 -11 Hover/Click
Jan26 250310 181.77 182.12 178.94 179.08 -2.53 427 4,569 +94 Hover/Click
Total Volume and Open Interest 272,414 439,384 +861  
e-miNY RBOB Gasoline(NYM)
Apr25 250310 210.90 210.90 209.25 209.25 -1.62 0 1 +0  
May25 250310 209.89 209.89 209.89 209.89 -1.79        
Jun25 250310 209.26 209.26 209.26 209.26 -2.12        
Jul25 250310 207.62 207.62 207.62 207.62 -2.15        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr25 250310 4.467 4.908 4.447 4.491 +0.092 211,901 199,160 -8,989 Hover/Click
May25 250310 4.515 4.946 4.501 4.544 +0.090 140,989 240,397 +7,757 Hover/Click
Jun25 250310 4.675 5.073 4.648 4.692 +0.092 51,891 76,673 +1,121 Hover/Click
Jul25 250310 4.820 5.233 4.810 4.864 +0.100 62,500 105,089 -2,270 Hover/Click
Aug25 250310 4.823 5.260 4.823 4.898 +0.099 25,422 54,809 +1,389 Hover/Click
Sep25 250310 4.850 5.210 4.791 4.848 +0.098 37,968 100,010 +2,045 Hover/Click
Oct25 250310 4.826 5.228 4.817 4.874 +0.095 50,710 128,889 +1,838 Hover/Click
Nov25 250310 5.062 5.398 5.016 5.060 +0.090 16,093 64,041 -125 Hover/Click
Dec25 250310 5.420 5.762 5.393 5.433 +0.090 13,878 47,496 +611 Hover/Click
Jan26 250310 5.639 5.992 5.631 5.670 +0.103 22,051 127,701 +743 Hover/Click
Feb26 250310 5.220 5.551 5.214 5.248 +0.106 9,219 43,589 +844 Hover/Click
Mar26 250310 4.519 4.811 4.509 4.549 +0.104 16,771 81,306 +470 Hover/Click
Apr26 250310 3.978 4.260 3.964 3.994 +0.066 17,817 80,550 +494 Hover/Click
May26 250310 4.102 4.231 3.953 3.975 +0.066 3,510 17,971 +300 Hover/Click
Jun26 250310 4.128 4.328 4.054 4.071 +0.062 2,419 9,092 +145 Hover/Click
Jul26 250310 4.259 4.440 4.171 4.184 +0.059 2,032 17,527 +164 Hover/Click
Total Volume and Open Interest 702,842 1,641,843 +9,260  
Brent Crude Oil(ICE) Weekly Monthly
May25 250310 70.49 70.88 69.05 69.28 -1.08 395,503 490,890 -19,985 Hover/Click
Jun25 250310 69.98 70.36 68.56 68.79 -1.09 280,078 432,986 +4,083 Hover/Click
Jul25 250310 69.58 69.90 68.11 68.33 -1.12 138,103 206,766 -4,551 Hover/Click
Aug25 250310 69.17 69.47 67.70 67.91 -1.14 71,806 127,884 -4,128 Hover/Click
Sep25 250310 68.74 69.10 67.32 67.54 -1.15 78,693 191,146 +5,324 Hover/Click
Oct25 250310 68.40 68.76 67.00 67.21 -1.16 33,309 108,768 +1,883 Hover/Click
Nov25 250310 68.22 68.49 66.73 66.94 -1.16 18,377 81,396 +2,800 Hover/Click
Dec25 250310 67.99 68.25 66.50 66.71 -1.17 89,153 216,943 +1,461 Hover/Click
Jan26 250310 67.28 68.04 66.32 66.50 -1.18 9,080 44,677 +917 Hover/Click
Feb26 250310 67.13 67.84 66.13 66.32 -1.18 5,675 44,981 -687 Hover/Click
Mar26 250310 67.18 67.66 65.99 66.18 -1.17 8,256 42,104 -341 Hover/Click
Apr26 250310 66.97 67.51 65.88 66.07 -1.15 2,360 28,843 +90 Hover/Click
May26 250310 65.98 65.98 65.98 65.98 -1.14 1,321 19,497 +162 Hover/Click
Jun26 250310 66.96 67.35 65.71 65.91 -1.12 15,008 112,016 +338 Hover/Click
Total Volume and Open Interest 1,192,235 2,526,097 -8,512  
Gas Oil(ICE) Weekly Monthly
Mar25 250310 665.75 676.00 659.50 662.50 -9.00 61,153 52,647 -26,249 Hover/Click
Apr25 250310 654.75 661.00 644.50 648.25 -8.75 191,993 196,229 -203 Hover/Click
May25 250310 647.50 653.50 637.75 641.75 -7.25 117,409 133,534 +5,798 Hover/Click
Jun25 250310 641.75 648.00 632.75 637.00 -7.00 65,967 114,987 -92 Hover/Click
Jul25 250310 639.00 645.25 630.25 634.50 -7.00 26,357 62,975 +799 Hover/Click
Aug25 250310 638.25 644.25 629.50 633.75 -7.00 16,393 60,347 +2,514 Hover/Click
Sep25 250310 639.25 645.00 630.50 634.75 -6.75 18,478 57,536 +3,057 Hover/Click
Oct25 250310 638.25 646.50 632.50 636.50 -6.75 9,671 43,575 +1,713 Hover/Click
Nov25 250310 635.50 643.50 630.25 633.75 -6.50 5,516 22,394 +706 Hover/Click
Dec25 250310 633.00 639.25 625.00 629.00 -6.75 19,754 78,108 -139 Hover/Click
Total Volume and Open Interest 551,874 943,971 -10,547  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250310 67.17 67.60 65.81 66.03 -1.01 38,384 56,036 -4,945 Hover/Click
May25 250310 66.90 67.24 65.46 65.68 -1.07 65,104 83,641 -321 Hover/Click
Jun25 250310 66.54 66.81 65.11 65.27 -1.09 70,352 105,473 +2,364 Hover/Click
Jul25 250310 65.69 66.40 64.76 64.85 -1.11 50,633 55,585 +3,085 Hover/Click
Aug25 250310 65.62 66.00 64.34 64.44 -1.11 34,706 40,718 +1,938 Hover/Click
Sep25 250310 64.92 65.58 63.94 64.04 -1.12 22,296 59,949 +466 Hover/Click
Oct25 250310 64.86 65.19 63.57 63.67 -1.12 6,523 29,961 +225 Hover/Click
Nov25 250310 63.96 63.96 63.25 63.36 -1.12 3,245 25,528 -28 Hover/Click
Dec25 250310 64.30 64.62 62.98 63.09 -1.13 17,850 118,971 +1,707 Hover/Click
Jan26 250310 62.85 62.85 62.85 62.85 -1.13 357 8,573 +37 Hover/Click
Feb26 250310 62.66 62.66 62.66 62.66 -1.13 234 3,302 +75 Hover/Click
Mar26 250310 62.90 62.90 62.52 62.52 -1.11 705 6,669 +77 Hover/Click
Apr26 250310 62.40 62.40 62.40 62.40 -1.10 40 2,496 +0 Hover/Click
May26 250310 62.32 62.32 62.32 62.32 -1.09 6 1,938 +1 Hover/Click
Jun26 250310 63.63 63.63 62.24 62.24 -1.08 3,057 50,837 -310 Hover/Click
Jul26 250310 62.13 62.13 62.13 62.13 -1.07 0 2,157 +0 Hover/Click
Total Volume and Open Interest 318,135 757,447 +4,530  
US Dollar Index(ICE) Weekly Monthly
Mar25 250310 103.790 104.035 103.535 103.952 +0.140 34,546 34,628 -2,902 Hover/Click
Jun25 250310 103.480 103.695 103.220 103.620 +0.120 6,638 5,101 +3,047 Hover/Click
Sep25 250310 103.000 103.320 103.000 103.320 +0.120 0 12 +0 Hover/Click
Total Volume and Open Interest 41,184 39,742 +145  
Australian Dollar(CME) Weekly Monthly
Mar25 250310 63.05 63.32 62.65 62.70 -0.40 112,855 175,738 -4,310 Hover/Click
Jun25 250310 63.12 63.36 62.69 62.74 -0.40 10,627 27,081 +2,004 Hover/Click
Sep25 250310 63.17 63.26 62.78 62.78 -0.40 5 135 +2 Hover/Click
Total Volume and Open Interest 123,645 204,177 -2,270  
British Pound(CME) Weekly Monthly
Mar25 250310 129.23 129.46 128.61 128.69 -0.51 112,206 184,123 -8,019 Hover/Click
Jun25 250310 129.18 129.44 128.59 128.67 -0.51 10,557 40,556 +480 Hover/Click
Sep25 250310 129.17 129.23 128.63 128.63 -0.52 3 685 +0 Hover/Click
Total Volume and Open Interest 122,972 226,202 -7,547  
Canadian Dollar(CME) Weekly Monthly
Mar25 250310 69.60 69.70 69.13 69.17 -0.47 141,902 300,247 -3,082 Hover/Click
Jun25 250310 69.86 70.00 69.42 69.47 -0.47 30,104 37,388 +325 Hover/Click
Sep25 250310 69.93 69.95 69.75 69.75 -0.48 5 1,496 -1 Hover/Click
Dec25 250310 70.48 70.48 70.01 70.01 -0.48 5 597 +5 Hover/Click
Total Volume and Open Interest 172,405 340,271 -2,668  
Japanese Yen(CME) Weekly Monthly
Mar25 250310 67.75 68.27 67.68 67.97 +0.35 249,505 271,070 -7,403 Hover/Click
Jun25 250310 68.44 68.96 68.38 68.67 +0.35 21,955 105,389 +3,948 Hover/Click
Sep25 250310 69.32 69.50 69.30 69.30 +0.34 21 422 -5 Hover/Click
Total Volume and Open Interest 272,217 379,134 -3,415  
Swiss Franc(CME) Weekly Monthly
Mar25 250310 113.78 114.27 113.44 113.57 -0.18 45,652 82,179 -1,147 Hover/Click
Jun25 250310 115.02 115.48 114.64 114.77 -0.18 3,899 12,001 +734 Hover/Click
Sep25 250310 115.91 116.61 115.84 115.91 -0.21 20 57 +13 Hover/Click
Total Volume and Open Interest 49,571 94,252 -400  
EuroFX(CME) Weekly Monthly
Mar25 250310 108.47 108.80 108.10 108.34 -0.13 331,076 595,071 -6,329 Hover/Click
Jun25 250310 109.00 109.32 108.63 108.88 -0.13 59,595 103,901 +21,502 Hover/Click
Sep25 250310 109.59 109.82 109.36 109.39 -0.14 708 3,957 +419 Hover/Click
Total Volume and Open Interest 393,000 708,513 +16,104  
Mexican Peso(CME) Weekly Monthly
Mar25 250310 492.75 495.38 489.75 490.13 -2.75 45,741 140,309 -2,275 Hover/Click
Jun25 250310 487.13 489.25 483.88 484.25 -2.75 3,516 5,701 +1,354 Hover/Click
Total Volume and Open Interest 49,302 146,078 -884  
Brazilian Real(CME) Weekly Monthly
Apr25 250310 172.05 172.45 169.60 169.75 -2.00 12,654 104,678 -1,000  
May25 250310 171.05 171.50 168.70 168.85 -2.00 647 663 +430  
Jun25 250310 169.20 169.20 167.65 167.65 -2.05 117 122 +114 Hover/Click
Jul25 250310 166.45 166.45 166.45 166.45 -2.00        
Total Volume and Open Interest 13,418 105,463 -456  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250310 117~100 118~130 117~050 118~050 +1~080 9,162 87,066 -4,362 Hover/Click
Jun25 250310 116~300 118~070 116~290 117~290 +1~080 601,501 1,765,187 -5,471 Hover/Click
Sep25 250310 117~000 117~290 116~250 117~220 +1~080 35 1,727 +14 Hover/Click
Total Volume and Open Interest 610,698 1,853,980 -9,819  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250310 110~280 111~115 110~225 111~090 +0~235 8,439 6,143 +115 Hover/Click
Jun25 250310 110~245 111~135 110~225 111~105 +0~240 3,218,913 4,684,632 +9,359 Hover/Click
Sep25 250310 110~255 111~135 110~255 111~115 +0~240 99 1,197 +44 Hover/Click
Total Volume and Open Interest 3,227,451 4,691,972 +9,518  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250310 107~220 108~012 107~182 107~316 +0~162 7,538 37,054 -951 Hover/Click
Jun25 250310 107~242 108~080 107~236 108~060 +0~170 2,034,522 6,122,631 +10,782 Hover/Click
Sep25 250310 108~070 108~070 108~070 108~070 +0~170 2 27 +1 Hover/Click
Total Volume and Open Interest 2,042,062 6,159,712 +9,832  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250310 103~113 103~151 103~113 103~147 +0~066 12,403 7,477 +5,942 Hover/Click
Jun25 250310 103~156 103~224 103~154 103~215 +0~066 1,261,379 3,877,744 +23,436 Hover/Click
Sep25 250310 103~255 103~255 103~255 103~255 +0~071 8 362 +2 Hover/Click
Total Volume and Open Interest 1,273,790 3,885,583 +29,380  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250310 95.625 95.625 95.615 95.620 +0.005 61,866 285,847 -856  
Jun25 250310 95.855 95.865 95.845 95.855 +0.020 83,552 368,941 +6,830  
Sep25 250310 95.995 96.030 95.995 96.025 +0.035 72,284 224,506 +2,169  
Dec25 250310 96.095 96.135 96.090 96.125 +0.050 102,058 309,918 +4,150  
Mar26 250310 96.120 96.170 96.115 96.160 +0.060 59,859 195,768 +2,764  
Jun26 250310 96.130 96.180 96.125 96.165 +0.060 59,233 203,366 +72  
Sep26 250310 96.125 96.175 96.125 96.155 +0.055 46,070 147,400 +2,734  
Dec26 250310 96.130 96.165 96.115 96.150 +0.050 38,649 131,643 +390  
Mar27 250310 96.120 96.155 96.110 96.140 +0.045 20,819 69,944 -722  
Jun27 250310 96.110 96.145 96.100 96.130 +0.040 22,222 60,531 +863  
Sep27 250310 96.115 96.140 96.100 96.125 +0.035 18,773 74,726 -822  
Dec27 250310 96.100 96.130 96.090 96.120 +0.035 17,145 60,399 -277  
Mar28 250310 96.090 96.120 96.080 96.110 +0.030 12,238 40,652 +227  
Jun28 250310 96.090 96.110 96.070 96.095 +0.025 6,823 23,598 +1,211  
Sep28 250310 96.085 96.095 96.060 96.080 +0.020 4,971 24,813 +50  
Dec28 250310 96.065 96.080 96.045 96.065 +0.020 3,749 15,209 +557  
Mar29 250310 96.050 96.060 96.025 96.045 +0.015 1,788 13,516 +293  
Jun29 250310 96.040 96.050 96.010 96.030 +0.010 783 11,352 -24  
Total Volume and Open Interest 636,051 2,569,283 +20,555  
Ultra T-Bond(CBOT)
Mar25 250310 122~22 124~07 122~20 123~24 +1~16 2,127 2,343 -272  
Jun25 250310 122~15 124~03 122~12 123~20 +1~18 428,113 1,757,228 -181  
Sep25 250310 124~26 124~26 124~26 124~26 +1~18        
Total Volume and Open Interest 430,240 1,759,571 -453  
Ultra 10-Yr T-Note(CBOT)
Mar25 250310 113~240 114~195 113~240 114~165 +0~295 2,049 2,071 -663  
Jun25 250310 113~225 114~175 113~205 114~135 +0~305 891,897 2,217,924 +11,589  
Sep25 250310 114~245 114~245 114~245 114~245 +0~305        
Total Volume and Open Interest 893,946 2,219,995 +10,926  
30 Day Federal Funds(CBOT)
Mar25 250310 95.673 95.673 95.670 95.673 +0.003 72,688 322,841 -15,972  
Apr25 250310 95.680 95.685 95.675 95.680 +0.005 204,541 493,354 -4,167  
May25 250310 95.745 95.785 95.745 95.775 +0.030 192,541 383,475 +17,195  
Jun25 250310 95.830 95.890 95.830 95.880 +0.045 40,993 161,256 +909  
Jul25 250310 95.940 96.020 95.940 96.005 +0.060 70,492 222,501 +6,768  
Aug25 250310 96.045 96.135 96.045 96.125 +0.075 46,016 84,072 +3,921  
Total Volume and Open Interest 711,244 1,855,081 +1,013  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250310 138.17 138.21 137.48 137.75 -0.44 3,297 4,137 +1,878 Hover/Click
Sep25 250310 137.44 137.44 137.44 137.44 -0.44       Hover/Click
Dec25 250310 137.44 137.44 137.44 137.44 -0.44       Hover/Click
Total Volume and Open Interest 7,326 9,206 +817  
Euro-Buxl(EUREX)
Jun25 250310 118.78 120.04 117.90 118.72 +0.08 188,944 282,512 -27,189  
Sep25 250310 118.80 119.10 118.18 118.18 +0.12 23 64 -60  
Dec25 250310 118.04 118.04 118.04 118.04 +0.10        
Total Volume and Open Interest 188,967 282,576    
Euro-Bund(EUREX) Weekly Monthly
Jun25 250310 127.50 128.33 127.21 127.83 +0.17 1,741,735 1,791,268 -289,400 Hover/Click
Sep25 250310 127.52 127.78 127.52 127.78 +0.18 5 33 -17 Hover/Click
Dec25 250310 127.06 127.06 127.06 127.06 +0.20       Hover/Click
Total Volume and Open Interest 1,741,740 1,791,301    
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250310 116.71 117.21 116.60 117.00 +0.17 1,088,791 1,392,048 -186,262 Hover/Click
Sep25 250310 116.08 116.08 116.04 116.04 +0.14 0 69 -2 Hover/Click
Dec25 250310 117.02 117.02 117.02 117.02 +0.18       Hover/Click
Total Volume and Open Interest 1,088,791 1,392,117    
Euro-Schatz(EUREX)
Jun25 250310 106.56 106.69 106.53 106.64 +0.07 813,602 2,115,114 -221,825  
Sep25 250310 106.64 106.64 106.64 106.64 +0.06        
Dec25 250310 105.95 105.95 105.95 105.95 +0.08        
Total Volume and Open Interest 813,602 2,115,114    
3-Mth Euribor(EUREX)
Mar25 250310 97.545 97.545 97.525 97.530 -0.015 40,552 31,342 +715  
Jun25 250310 97.760 97.785 97.755 97.785 +0.020 7,578 30,445 +90  
Sep25 250310 97.860 97.890 97.850 97.890 +0.035 4,570 30,434 -230  
Total Volume and Open Interest 111,999 210,849 +451  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250310 92~22 92~22 92~22 92~22 +0~01 1,635 140 -8 Hover/Click
Jun25 250310 92~10 92~18 92~04 92~09 +0~06 243,743 1,052,216 +2,068 Hover/Click
Total Volume and Open Interest 245,378 1,052,356 +2,060  
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 250310 97.540 97.545 97.525 97.530 -0.010 174,848 556,341 +9,463  
Jun25 250310 97.755 97.805 97.750 97.780 +0.025 266,899 813,811 -12,646  
Sep25 250310 97.845 97.910 97.845 97.880 +0.035 223,902 557,264 +1,406  
Total Volume and Open Interest 2,124,726 4,969,164 +6,844  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250310 95.88 95.89 95.88 95.89 unch 29,363 239,336 +81  
Jun25 250310 96.13 96.15 96.10 96.12 -0.01 68,613 281,552 +6,205  
Sep25 250310 96.34 96.38 96.29 96.33 -0.01 40,959 274,277 +5,013  
Dec25 250310 96.42 96.45 96.36 96.41 -0.01 42,506 240,138 +1,214  
Mar26 250310 96.44 96.47 96.38 96.42 -0.02 21,155 143,223 -3,065  
Jun26 250310 96.43 96.46 96.38 96.42 -0.02 20,111 105,175 -2,384  
Sep26 250310 96.41 96.44 96.36 96.39 -0.02 16,209 78,240 +2,051  
Dec26 250310 96.38 96.40 96.33 96.35 -0.03 10,489 70,455 +755  
Mar27 250310 96.33 96.37 96.31 96.32 -0.03 1,024 7,733 +166  
Jun27 250310 96.30 96.30 96.28 96.28 -0.04 0 1,018 +0  
Total Volume and Open Interest 250,504 1,441,743 +10,036  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250310 95.58 95.60 95.51 95.54 -0.03 326,204 1,212,816 +706  
Jun25 250310 95.57 95.59 95.51 95.53 -0.03 2,963 26,526 +1,168  
Total Volume and Open Interest 329,167 1,239,342 +1,874  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250310 96.22 96.24 96.17 96.18 -0.04 293,515 953,040 -8,759  
Jun25 250310 96.24 96.26 96.21 96.21 -0.03 3,810 11,045 +1,525  
Total Volume and Open Interest 297,325 964,085 -7,234  
Gold(CMX) Weekly Monthly
Apr25 250310 2919.6 2926.4 2885.2 2899.4 -14.7 237,577 315,761 -13,620 Hover/Click
Jun25 250310 2948.0 2954.9 2913.3 2927.5 -15.4 65,739 134,133 +19,185 Hover/Click
Aug25 250310 2977.3 2979.0 2938.8 2951.8 -16.5 3,987 26,762 +494 Hover/Click
Oct25 250310 3002.6 3003.5 2961.6 2975.5 -17.0 884 5,753 +73 Hover/Click
Dec25 250310 3020.4 3027.9 2986.5 2998.7 -17.1 1,070 15,433 +131 Hover/Click
Feb26 250310 3017.8 3041.3 3016.0 3022.5 -16.9 9 470 +0 Hover/Click
Apr26 250310 3043.5 3043.5 3043.5 3043.5 -16.7 5 59 +1 Hover/Click
Jun26 250310 3065.3 3065.3 3065.3 3065.3 -16.5 2 226 +2 Hover/Click
Aug26 250310 3088.4 3088.4 3088.4 3088.4 -16.5 0 48 +0 Hover/Click
Oct26 250310 3109.8 3109.8 3109.8 3109.8 -16.5 0 3 +0 Hover/Click
Dec26 250310 3130.8 3130.8 3130.8 3130.8 -16.5 1 34 -1 Hover/Click
Feb27 250310 3158.2 3158.2 3158.2 3158.2 -16.5       Hover/Click
Total Volume and Open Interest 309,975 499,776 +6,168  
Silver(CMX) Weekly Monthly
Mar25 250310 3276.5 3276.5 3210.5 3227.5 -27.3 926 1,992 -480 Hover/Click
May25 250310 3294.5 3315.0 3228.0 3253.0 -27.9 59,365 116,795 -534 Hover/Click
Jul25 250310 3320.5 3345.0 3257.5 3282.4 -28.6 3,123 20,504 +522 Hover/Click
Sep25 250310 3351.0 3372.0 3285.0 3310.5 -29.5 1,147 5,931 -76 Hover/Click
Dec25 250310 3397.5 3409.0 3323.0 3349.0 -30.5 333 3,716 +27 Hover/Click
Mar26 250310 3424.5 3424.5 3387.9 3387.9 -31.6 24 131 +6 Hover/Click
May26 250310 3413.7 3413.7 3413.7 3413.7 -32.1 2 20 +1 Hover/Click
Total Volume and Open Interest 66,318 151,275 -273  
Platinum(NYMEX) Weekly Monthly
Apr25 250310 969.9 982.4 961.5 966.8 +0.3 28,152 57,452 -1,685 Hover/Click
Jul25 250310 981.0 995.0 974.0 979.6 -0.3 7,277 18,902 +2,804 Hover/Click
Oct25 250310 990.3 1002.5 982.0 987.6 -0.3 851 1,872 +166 Hover/Click
Jan26 250310 998.9 1009.4 991.0 994.9 -0.3 392 308 -20 Hover/Click
Total Volume and Open Interest 36,730 78,784 +1,277  
Palladium(NYMEX) Weekly Monthly
Mar25 250310 959.00 959.00 939.80 939.80 -6.00 1 3 +0 Hover/Click
Jun25 250310 954.00 972.00 939.50 949.50 -6.00 3,278 19,822 +114 Hover/Click
Sep25 250310 964.00 977.50 949.00 957.20 -6.30 50 228 +18 Hover/Click
Total Volume and Open Interest 3,332 20,108 +130  
Copper(CMX) Weekly Monthly
Mar25 250310 465.70 468.15 460.75 463.95 -4.35 903 3,939 -420 Hover/Click
May25 250310 471.40 473.40 463.00 466.65 -4.35 54,587 128,510 -464 Hover/Click
Jul25 250310 476.10 477.55 468.00 471.35 -4.25 7,273 36,598 -774 Hover/Click
Sep25 250310 478.00 481.50 472.30 475.75 -4.05 4,688 23,486 +921 Hover/Click
Dec25 250310 481.25 485.80 477.60 480.75 -3.90 1,214 14,344 +147 Hover/Click
Total Volume and Open Interest 70,127 225,665 -208  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250310 42722 42722 41666 41947 -891 180,654 68,897 -1,895 Hover/Click
Jun25 250310 43000 43068 42017 42294 -902 1,464 2,260 +114 Hover/Click
Sep25 250310 43280 43280 42332 42579 -909 31 108 +9 Hover/Click
Dec25 250310 42880 42948 42880 42947 -1014       Hover/Click
Total Volume and Open Interest 182,149 71,265 -1,772  
Plywood(CBOT) Weekly Monthly
Mar25 250310 42780.0 42780.0 41666.0 41947.0 -891.0 218,872 22,468 -853 Hover/Click
Sep25 250310 43371.0 43371.0 42315.0 42579.0 -909.0 30 65 +11 Hover/Click
Total Volume and Open Interest 234,028 25,127 -421  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250310 5753.00 5757.75 5571.50 5620.75 -155.25 2,315,005 2,115,535 +367 Hover/Click
Jun25 250310 5808.50 5810.50 5622.25 5671.75 -158.00 56,844 65,944 +4,095 Hover/Click
Sep25 250310 5830.50 5858.00 5671.00 5718.50 -160.75 292 1,800 +47 Hover/Click
Dec25 250310 5880.00 5886.25 5742.75 5760.75 -164.75 81 1,907 +79 Hover/Click
Total Volume and Open Interest 2,372,223 2,185,844 +4,588  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250310 20147.00 20156.50 19272.25 19452.75 -777.00 763,257 272,408 -1,118 Hover/Click
Jun25 250310 20339.50 20370.25 19474.75 19654.75 -790.50 11,691 11,067 +1,500 Hover/Click
Sep25 250310 20450.00 20570.50 19680.75 19855.25 -795.75 47 257 +6 Hover/Click
Total Volume and Open Interest 774,995 283,737 +388  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250310 2971.50 2980.30 2901.80 2925.40 -64.20 15,955 42,769 +446 Hover/Click
Jun25 250310 2980.90 2980.90 2926.30 2947.20 -65.80 70 50 +15 Hover/Click
Sep25 250310 2968.30 2968.30 2968.30 2968.30 -67.60       Hover/Click
Total Volume and Open Interest 16,025 42,819 +461  
Volatility Index(CBOE)
Mar25 250310 21.80 25.45 21.80 24.93 +3.30 152,125 120,265 -10,234  
Apr25 250310 20.80 23.10 20.80 22.80 +2.01 116,357 125,516 +7,040  
May25 250310 20.55 22.12 20.49 21.98 +1.47 35,104 47,103 +1,656  
Jun25 250310 20.40 21.65 20.30 21.58 +1.26 12,731 36,194 +11  
Total Volume and Open Interest 329,364 377,445 -1,864  
S & P 600(CME)
Mar25 250310 1292.50 1292.50 1273.60 1284.50 -31.90 0 734 +0  
Jun25 250310 1298.70 1298.70 1298.70 1298.70 -32.90        
Total Volume and Open Interest 0 734 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250310 2068.00 2070.70 2003.80 2023.40 -53.90 281,993 452,807 -2,055 Hover/Click
Jun25 250310 2092.80 2092.80 2020.40 2040.00 -55.00 2,950 9,096 +1,298 Hover/Click
Sep25 250310 2091.00 2091.00 2040.20 2056.40 -56.10 5 19 +0 Hover/Click
Total Volume and Open Interest 284,951 462,039 -757  
Nikkei 225(CME)
Mar25 250310 37270 37280 36175 36480 -800 8,874 10,546 -381  
Jun25 250310 36900 37020 36055 36365 -790 988 799 +184  
Total Volume and Open Interest 9,862 11,345 -197  
Nikkei 225(SGX) Weekly Monthly
Mar25 250310 36870 37330 36465 37075 +285 33,534 76,720 +577  
Jun25 250310 36655 37015 36250 36820 +285 3,043 6,380 +2,452  
Sep25 250310 36800 36800 36800 36800 +285 0 2 +0  
Total Volume and Open Interest 36,577 85,634 +3,029  
Nikkei 225 Mini(JPX)
Mar25 250310 36860 37260 36465 37080 +310 861,489 402,136 -26,945  
Jun25 250310 36625 37020 36230 36840 +300 113,549 38,599 +7,492  
Sep25 250310 36665 37015 36235 36850 +310 4,304 2,475 +245  
Total Volume and Open Interest 992,495 534,819 -17,872  
Nikkei 225(JPX)
Mar25 250310 36870 37270 36470 37080 +310 62,493 174,658 -2,469  
Jun25 250310 36630 37040 36230 36840 +300 11,037 27,689 +3,915  
Sep25 250310 36250 37000 36250 36850 +310 18 1,616 +5  
Total Volume and Open Interest 73,554 236,410 +1,468  
Nikkei 225(CME) Yen
Mar25 250310 37260 37270 36170 36475 -795 36,696 36,075 +424  
Jun25 250310 36905 36910 35930 36235 -800 2,882 2,456 +694  
Sep25 250310 36490 36490 36490 36490 -830        
Total Volume and Open Interest 39,578 38,531 +1,118  
Nikkei 225(CME) e-Mini Yen
Mar25 250310 36475 36475 36475 36475 -795 0 1 +0  
Jun25 250310 36235 36235 36235 36235 -800        
Sep25 250310 36490 36490 36490 36490 -830        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar25 250310 8175.0 8186.0 7982.0 8056.0 -74.0 56,656 225,526 -5,468  
Apr25 250310 8153.0 8153.0 8035.0 8067.5 -74.0 27 11 +4  
May25 250310 7895.0 7980.0 7895.0 7980.0 -74.0 0 130 +0  
Jun25 250310 7933.0 7933.0 7933.0 7933.0 -74.0 0 17 +0  
Sep25 250310 7979.0 7979.0 7979.0 7979.0 -74.0        
Dec25 250310 7997.5 7997.5 7997.5 7997.5 -74.0        
Total Volume and Open Interest 56,683 225,684 -5,464  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250310 24240 24333 23655 23758 -480 155,915 107,946 -2,615  
Apr25 250310 24313 24395 23724 23817 -482 1,276 3,496 +184  
May25 250310 23777 23777 23777 23777 -480 0 171 +0  
Total Volume and Open Interest 157,766 118,224 -2,369  
DAX(EUREX) Weekly Monthly
Mar25 250310 23117.0 23238.0 22474.0 22626.0 -394.0 55,114 58,486 -3,061  
Jun25 250310 23371.0 23453.0 22739.0 22875.0 -398.0 506 1,071 +115  
Sep25 250310 23025.0 23025.0 23025.0 23025.0 -398.0 0 6 +0  
Total Volume and Open Interest 55,620 59,564 -2,946  
Mini-DAX(EUREX)
Mar25 250310 23135.0 23238.0 22472.0 22626.0 -394.0 39,743 11,777 -1,912  
Jun25 250310 23427.0 23484.0 22724.0 22875.0 -398.0 528 569 -136  
Sep25 250310 23081.0 23081.0 23025.0 23025.0 -398.0 0 2 +0  
Total Volume and Open Interest 40,271 12,348 -2,048  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250310 5490 5515 5339 5384 -82 878,657 2,126,098 -44,977  
Jun25 250310 5455 5460 5285 5329 -83 3,744 53,591 +1,063  
Sep25 250310 5354 5354 5354 5354 -84 0 1,081 +0  
Total Volume and Open Interest 882,401 2,182,754 -43,914  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250310 13079 13115 12837 12944 -106 29,651 182,164 -138  
Jun25 250310 12836 12839 12699 12751 -106 88 489 +50  
Sep25 250310 12757 12757 12757 12757 -111 0 13 +0  
Total Volume and Open Interest 29,739 182,666 -88  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250310 8725.50 8737.00 8538.50 8606.00 -81.50 90,950 465,011 -4,407  
Jun25 250310 8725.50 8726.00 8547.00 8613.50 -84.00 286 719 +244  
Sep25 250310 8643.50 8643.50 8643.50 8643.50 -83.50 1 1 +1  
Total Volume and Open Interest 91,237 465,731 -4,162  
SPI 200(SFE) Weekly Monthly
Mar25 250310 7936.0 8025.0 7925.0 7965.0 +23.0 47,885 268,051 -1,774  
Jun25 250310 7985.0 8068.0 7985.0 8016.0 +22.0 236 616 +242  
Sep25 250310 7997.0 7997.0 7997.0 7997.0 +22.0 0 483 +0  
Total Volume and Open Interest 48,122 269,169 -1,532  
FTSE MIB(ISE)
Mar25 250310 38860.00 38945.00 37945.00 38260.00 -367.00 16,268 103,668 -3,157  
Jun25 250310 37930.00 37990.00 37460.00 37553.00 -367.00 37 570 +11  
Sep25 250310 37585.00 37585.00 37585.00 37585.00 -367.00        
Total Volume and Open Interest 16,305 104,238 -3,146  
KOSPI 200(KFE)
Mar25 250310 335.65 339.85 334.70 339.20 +1.05 174,462 262,951 +4,991  
Jun25 250310 335.15 339.40 334.40 338.90 +1.15 3,137 38,191 +11,511  
Sep25 250310 336.45 340.00 335.85 339.25 -0.15 0 3,282 +0  
Total Volume and Open Interest 177,599 315,816 +16,502  
GSCI(CME) Weekly Monthly
Mar25 250310 548.25 554.60 547.15 548.25 -2.70 78 536 -49  
Apr25 250310 548.80 554.45 547.60 548.80 -2.40 68 56 +56  
May25 250310 551.30 551.30 551.30 551.30 +2.60        
Total Volume and Open Interest 146 592 +7  
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

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?