Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 11, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250311 998.00 1006.25 997.00 997.75 -2.00 89 192 -166 Hover/Click
May25 250311 1013.00 1021.25 1009.75 1011.25 -2.75 105,502 380,057 +1,754 Hover/Click
Jul25 250311 1027.00 1035.00 1024.00 1025.50 -2.75 51,579 198,805 -4,656 Hover/Click
Aug25 250311 1022.00 1032.00 1021.75 1023.25 -2.25 5,337 26,068 -370 Hover/Click
Sep25 250311 1010.50 1018.50 1009.00 1010.75 -2.25 4,516 23,528 +179 Hover/Click
Nov25 250311 1016.25 1023.25 1013.75 1015.50 -2.25 25,887 135,937 +2,170 Hover/Click
Jan26 250311 1027.25 1034.75 1025.75 1027.50 -2.00 2,521 13,998 +144 Hover/Click
Mar26 250311 1031.25 1038.75 1029.50 1031.00 -2.50 1,802 17,225 +505 Hover/Click
May26 250311 1037.50 1044.75 1036.00 1037.25 -2.75 732 6,313 +110 Hover/Click
Jul26 250311 1045.75 1051.75 1044.00 1044.75 -2.50 163 3,845 +18 Hover/Click
Aug26 250311 1039.00 1039.00 1039.00 1039.00 -2.50 0 118 +0 Hover/Click
Sep26 250311 1019.00 1021.25 1019.00 1019.00 -2.00 0 163 +0 Hover/Click
Nov26 250311 1016.00 1023.25 1014.00 1016.25 -1.50 326 4,238 +180 Hover/Click
Jan27 250311 1026.50 1029.25 1026.50 1026.50 -1.50 0 176 +0 Hover/Click
Total Volume and Open Interest 198,455 810,943 -132  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250311 295.00 295.00 294.10 294.10 -0.30 98 231 -51 Hover/Click
May25 250311 302.40 304.30 301.20 301.80 -0.50 64,002 255,793 +1,559 Hover/Click
Jul25 250311 309.60 311.50 308.50 309.10 -0.40 35,966 140,266 +1,643 Hover/Click
Aug25 250311 311.80 313.60 310.70 311.20 -0.40 7,928 31,276 +1,007 Hover/Click
Sep25 250311 313.20 315.10 312.10 312.80 -0.40 4,418 28,441 +143 Hover/Click
Oct25 250311 314.10 316.10 313.20 313.90 -0.30 3,284 18,973 -111 Hover/Click
Dec25 250311 317.90 320.00 316.90 317.90 unch 12,567 57,066 -271 Hover/Click
Jan26 250311 319.40 321.40 318.60 319.40 unch 651 6,867 +174 Hover/Click
Mar26 250311 320.60 323.00 319.90 320.70 +0.10 408 6,434 +132 Hover/Click
May26 250311 322.60 324.90 321.70 322.40 +0.10 177 3,784 +25 Hover/Click
Total Volume and Open Interest 129,617 551,863 +4,268  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250311 41.48 42.22 41.43 41.43 -0.28 104 348 -153 Hover/Click
May25 250311 42.11 42.78 41.80 41.93 -0.33 73,701 239,344 +4,833 Hover/Click
Jul25 250311 42.59 43.22 42.29 42.41 -0.32 35,824 146,045 -2,439 Hover/Click
Aug25 250311 42.63 43.21 42.32 42.43 -0.31 8,722 37,187 +1,543 Hover/Click
Sep25 250311 42.50 43.11 42.27 42.37 -0.28 3,099 18,955 +91 Hover/Click
Oct25 250311 42.30 42.93 42.15 42.22 -0.26 2,679 21,414 -112 Hover/Click
Dec25 250311 42.57 43.03 42.26 42.34 -0.23 15,889 83,672 +2,664 Hover/Click
Jan26 250311 42.54 43.14 42.40 42.47 -0.23 1,506 7,287 +69 Hover/Click
Mar26 250311 42.69 43.30 42.57 42.64 -0.20 394 4,785 -10 Hover/Click
May26 250311 42.99 43.49 42.79 42.85 -0.19 72 2,502 +10 Hover/Click
Total Volume and Open Interest 142,096 564,549 +6,523  
Canola(WCE) Weekly Monthly
Mar25 250311 576.9 576.9 576.9 576.9 -14.1       Hover/Click
May25 250311 603.0 608.2 582.0 590.9 -14.1 36,872 131,038 -2,365 Hover/Click
Jul25 250311 615.0 619.3 595.0 603.3 -14.5 43,975 53,052 +2,109 Hover/Click
Nov25 250311 617.8 622.4 605.1 612.0 -8.6 20,437 42,125 -689 Hover/Click
Jan26 250311 628.9 628.9 617.1 620.9 -8.2 1,325 5,008 +421 Hover/Click
Mar26 250311 629.0 629.0 624.5 625.3 -7.9 144 532 +87 Hover/Click
Total Volume and Open Interest 102,899 232,185 -362  
Corn(CBOT) Weekly Monthly
Mar25 250311 458.00 464.00 456.50 456.50 -2.25 479 335 -347 Hover/Click
May25 250311 472.00 477.50 469.00 470.25 -1.75 158,427 729,182 -18,894 Hover/Click
Jul25 250311 478.50 483.25 475.75 477.00 -1.50 81,960 436,320 +3,173 Hover/Click
Sep25 250311 451.00 454.25 448.75 449.75 -1.50 32,400 258,347 +2,883 Hover/Click
Dec25 250311 454.50 457.75 453.50 454.50 -0.50 41,293 339,112 +4,146 Hover/Click
Mar26 250311 465.75 469.50 465.50 466.25 -0.25 4,051 27,725 +492 Hover/Click
May26 250311 473.25 476.50 472.75 473.50 -0.25 1,266 16,693 +265 Hover/Click
Jul26 250311 476.00 479.25 476.00 477.00 -0.25 451 5,078 +14 Hover/Click
Sep26 250311 457.50 460.00 457.25 457.75 -0.50 175 1,816 +0 Hover/Click
Dec26 250311 455.50 458.25 455.25 455.75 -0.75 366 11,782 +73 Hover/Click
Total Volume and Open Interest 320,950 1,828,756 -8,123  
Wheat(CBOT) Weekly Monthly
Mar25 250311 543.75 544.25 541.00 541.00 -4.25 12 65 -11 Hover/Click
May25 250311 562.00 563.00 555.50 556.75 -5.75 74,007 231,078 -6,141 Hover/Click
Jul25 250311 575.25 577.50 570.50 571.75 -5.50 34,410 108,154 -902 Hover/Click
Sep25 250311 593.00 593.50 587.00 588.50 -5.00 13,361 43,767 +1,029 Hover/Click
Dec25 250311 614.00 615.75 609.25 611.25 -4.00 5,156 41,258 +246 Hover/Click
Mar26 250311 631.00 633.00 627.00 629.25 -3.00 1,107 6,163 +74 Hover/Click
Total Volume and Open Interest 128,269 433,001 -5,708  
Wheat(KCBT) Weekly Monthly
Mar25 250311 558.75 558.75 558.75 558.75 -7.00 3 3 -19 Hover/Click
May25 250311 579.00 579.25 571.00 572.00 -6.50 33,758 131,819 -474 Hover/Click
Jul25 250311 591.50 591.75 584.50 585.50 -5.75 15,736 64,516 -66 Hover/Click
Sep25 250311 605.75 605.75 599.00 600.00 -5.25 8,985 25,370 +676 Hover/Click
Dec25 250311 625.75 626.00 620.00 621.00 -4.50 4,538 26,121 -28 Hover/Click
Mar26 250311 640.50 642.00 636.25 637.50 -3.75 639 3,582 +74 Hover/Click
May26 250311 645.25 648.75 644.25 645.25 -2.75 20 1,993 +9 Hover/Click
Total Volume and Open Interest 63,692 253,737 +179  
Wheat(MGE) Weekly Monthly
Mar25 250311 582.75 582.75 582.75 582.75 -7.25 5 5 +0 Hover/Click
May25 250311 603.75 603.75 595.00 597.25 -7.25 7,103 53,262 -243 Hover/Click
Jul25 250311 617.00 617.00 608.75 611.25 -7.00 2,456 13,779 -112 Hover/Click
Sep25 250311 626.75 627.25 621.00 622.75 -6.50 759 10,139 +218 Hover/Click
Dec25 250311 643.00 644.50 638.25 640.00 -7.00 283 5,349 +102 Hover/Click
Mar26 250311 654.75 654.75 652.50 653.75 -4.75 8 288 +0 Hover/Click
Total Volume and Open Interest 10,614 82,852 -35  
Oats(CBOT) Weekly Monthly
Mar25 250311 358.50 358.50 358.50 358.50 -7.50       Hover/Click
May25 250311 374.00 378.00 368.25 369.50 -7.50 393 2,363 -20 Hover/Click
Jul25 250311 374.75 377.00 369.00 370.00 -7.00 10 531 +10 Hover/Click
Sep25 250311 361.00 361.00 361.00 361.00 -7.00 0 9 +0 Hover/Click
Total Volume and Open Interest 403 2,918 -10  
Rough Rice(CBOT) Weekly Monthly
Mar25 250311 13.75 13.81 13.75 13.75 +0.07 73 87 -14 Hover/Click
May25 250311 13.94 14.10 13.81 13.97 +0.03 1,500 11,214 -414 Hover/Click
Jul25 250311 14.27 14.37 14.13 14.24 +0.02 114 608 +30 Hover/Click
Sep25 250311 13.92 14.02 13.90 13.97 +0.01 77 463 +34 Hover/Click
Total Volume and Open Interest 1,781 12,402 -366  
Live Cattle(CME) Weekly Monthly
Apr25 250311 200.285 201.450 199.050 199.550 -1.030 40,269 113,268 -10,335 Hover/Click
Jun25 250311 196.850 197.785 195.650 196.250 -0.985 33,300 103,053 +4,933 Hover/Click
Aug25 250311 194.550 195.750 193.735 194.285 -0.815 16,340 61,497 +974 Hover/Click
Oct25 250311 195.600 196.500 194.650 195.235 -0.645 8,436 37,957 +696 Hover/Click
Dec25 250311 197.185 197.985 196.485 197.050 -0.400 5,406 24,694 +492 Hover/Click
Feb26 250311 197.950 198.850 197.400 197.950 -0.300 1,957 9,166 +426 Hover/Click
Total Volume and Open Interest 106,869 355,580 -2,484  
Feeder Cattle(CME) Weekly Monthly
Mar25 250311 277.435 279.480 275.435 277.500 +0.450 2,020 7,848 -474 Hover/Click
Apr25 250311 278.035 280.300 276.085 277.700 -0.235 9,445 21,760 -1,714 Hover/Click
May25 250311 278.550 280.600 277.050 278.950 +0.400 7,408 21,106 +939 Hover/Click
Aug25 250311 282.150 283.935 281.000 282.880 +0.730 4,651 18,090 +649 Hover/Click
Sep25 250311 281.100 283.050 280.250 282.050 +0.820 1,741 4,546 -2 Hover/Click
Oct25 250311 280.250 281.785 279.185 280.935 +0.985 1,117 3,102 +262 Hover/Click
Nov25 250311 277.800 279.835 277.400 279.250 +1.165 557 1,446 +129 Hover/Click
Total Volume and Open Interest 27,047 78,251 -192  
Lean Hogs(CME) Weekly Monthly
Apr25 250311 88.050 88.400 86.330 86.550 -1.750 39,828 67,953 -11,383 Hover/Click
May25 250311 90.980 91.380 89.950 90.200 -1.280 270 4,971 +9  
Jun25 250311 98.530 98.980 97.530 98.380 -0.450 26,773 63,689 +2,921 Hover/Click
Jul25 250311 99.850 100.300 98.850 99.500 -0.550 8,016 37,287 -549 Hover/Click
Aug25 250311 98.930 99.230 98.000 98.700 -0.450 6,865 31,597 +498 Hover/Click
Oct25 250311 83.800 84.200 83.430 84.000 +0.120 4,467 31,794 +506 Hover/Click
Dec25 250311 76.850 77.380 76.750 77.250 +0.220 2,081 19,515 +710 Hover/Click
Feb26 250311 80.000 80.530 80.000 80.430 +0.180 433 5,466 +132 Hover/Click
Total Volume and Open Interest 88,839 263,035 -7,093  
Class III Milk(CME) Weekly Monthly
Mar25 250311 18.39 18.50 18.31 18.49 +0.07 210 4,503 +9 Hover/Click
Apr25 250311 17.23 17.62 17.18 17.44 +0.28 789 5,842 +36 Hover/Click
May25 250311 17.60 17.83 17.47 17.62 +0.06 504 3,345 -79 Hover/Click
Jun25 250311 17.38 17.52 17.28 17.43 +0.05 265 2,033 -152 Hover/Click
Jul25 250311 17.90 18.01 17.80 17.92 +0.01 93 1,140 +30 Hover/Click
Aug25 250311 18.23 18.27 18.19 18.24 -0.05 30 1,011 +10 Hover/Click
Sep25 250311 18.42 18.50 18.41 18.42 -0.02 30 905 +9 Hover/Click
Oct25 250311 18.49 18.50 18.49 18.49 +0.04 1 773 +0 Hover/Click
Nov25 250311 18.35 18.38 18.32 18.32 +0.02 0 853 +0 Hover/Click
Dec25 250311 18.30 18.30 18.24 18.24 +0.02 0 705 +0 Hover/Click
Jan26 250311 17.97 17.98 17.97 17.98 -0.01 1 102 +1 Hover/Click
Feb26 250311 17.88 17.88 17.88 17.88 -0.02 9 85 +9 Hover/Click
Mar26 250311 17.78 17.82 17.78 17.81 +0.01 8 68 +8 Hover/Click
Total Volume and Open Interest 1,940 21,446 -119  
Cocoa(ICE) Weekly Monthly
Mar25 250311 8151 8151 8151 8151 -128 0 16 -50 Hover/Click
May25 250311 8276 8430 8084 8302 -128 8,421 42,497 +614 Hover/Click
Jul25 250311 8240 8427 8108 8300 -120 5,600 25,309 +27 Hover/Click
Sep25 250311 8150 8311 8018 8189 -130 3,139 14,180 +4 Hover/Click
Dec25 250311 7856 7985 7718 7856 -139 2,793 17,139 -55 Hover/Click
Mar26 250311 7509 7604 7406 7507 -146 764 4,173 +59 Hover/Click
May26 250311 7395 7454 7280 7373 -146 221 287 +58 Hover/Click
Total Volume and Open Interest 21,019 103,834 +693  
Coffee "C"(ICE) Weekly Monthly
Mar25 250311 395.60 400.15 395.60 399.45 +10.10 4 112 -8 Hover/Click
May25 250311 384.70 395.50 382.00 393.75 +9.75 12,980 78,052 +516 Hover/Click
Jul25 250311 375.00 386.00 373.30 384.40 +9.70 6,736 38,262 +644 Hover/Click
Sep25 250311 366.00 376.85 364.50 375.25 +9.60 3,722 22,232 +103 Hover/Click
Dec25 250311 354.40 365.20 352.85 363.50 +9.35 1,335 15,703 -207 Hover/Click
Mar26 250311 345.20 354.05 342.60 352.50 +9.35 302 5,151 +8 Hover/Click
Total Volume and Open Interest 25,285 165,261 +1,084  
Orange Juice(ICE) Weekly Monthly
Mar25 250311 273.50 273.50 273.50 273.50 -4.90 9 127 +0 Hover/Click
May25 250311 281.55 281.95 261.30 278.50 -4.90 990 7,480 -54 Hover/Click
Jul25 250311 280.10 280.10 260.60 278.10 -4.15 298 1,823 +5 Hover/Click
Sep25 250311 281.50 281.50 262.00 278.70 -4.60 172 1,271 +106 Hover/Click
Nov25 250311 269.20 280.10 266.45 280.10 -4.30 19 309 +16 Hover/Click
Jan26 250311 278.60 280.60 267.10 280.60 -3.50 0 128 +0 Hover/Click
Total Volume and Open Interest 1,488 11,142 +73  
Sugar #11(ICE) Weekly Monthly
May25 250311 18.94 19.04 18.57 18.67 -0.18 71,881 351,913 -2,590 Hover/Click
Jul25 250311 18.70 18.77 18.31 18.41 -0.17 44,353 185,053 -5,668 Hover/Click
Oct25 250311 18.76 18.85 18.39 18.50 -0.15 24,179 129,156 -1,291 Hover/Click
Mar26 250311 19.05 19.16 18.72 18.83 -0.14 11,296 89,713 +103 Hover/Click
May26 250311 18.07 18.23 17.84 17.96 -0.11 3,608 44,318 +513 Hover/Click
Jul26 250311 17.61 17.75 17.40 17.51 -0.10 2,229 28,843 +449 Hover/Click
Oct26 250311 17.58 17.70 17.39 17.46 -0.10 1,628 25,943 +93 Hover/Click
Mar27 250311 17.90 17.94 17.66 17.74 -0.08 1,588 13,333 +8 Hover/Click
May27 250311 17.43 17.43 17.24 17.30 -0.07 900 6,749 +153 Hover/Click
Total Volume and Open Interest 163,736 887,924 -7,237  
London Cocoa(LCE) Weekly Monthly
Mar25 250311 6328 6335 6161 6283 -114 1,574 3,296 -511 Hover/Click
May25 250311 6490 6499 6291 6406 -125 6,465 40,720 -353 Hover/Click
Jul25 250311 6566 6566 6364 6473 -123 2,915 34,433 +29 Hover/Click
Sep25 250311 6389 6389 6200 6289 -114 1,686 22,945 +298 Hover/Click
Dec25 250311 5848 5852 5722 5792 -101 1,817 26,357 +70 Hover/Click
Mar26 250311 5507 5590 5475 5540 -89 701 7,401 -14 Hover/Click
May26 250311 5389 5437 5363 5426 -85 208 1,156 -10 Hover/Click
Total Volume and Open Interest 15,434 137,926 -475  
London Sugar(LCE) Weekly Monthly
May25 250311 533.60 535.00 524.00 524.50 -6.30 11,092 41,729 -844 Hover/Click
Aug25 250311 516.50 517.40 508.10 509.40 -4.40 5,137 25,015 +295 Hover/Click
Oct25 250311 510.70 510.70 502.20 503.90 -3.30 1,870 11,756 +19 Hover/Click
Dec25 250311 508.30 508.30 501.20 502.90 -2.50 366 4,000 +8 Hover/Click
Mar26 250311 510.00 510.00 503.50 505.20 -1.80 161 4,095 -2 Hover/Click
Total Volume and Open Interest 18,763 92,176 -523  
Cotton(ICE) Weekly Monthly
May25 250311 65.90 66.73 65.42 66.00 unch 30,193 135,855 -2,425 Hover/Click
Jul25 250311 67.17 67.91 66.68 67.19 -0.02 13,166 69,771 +4 Hover/Click
Oct25 250311 69.20 69.20 69.20 69.20 +0.09 29 139 +1 Hover/Click
Dec25 250311 68.45 69.28 68.24 68.85 +0.19 7,489 56,401 +526 Hover/Click
Mar26 250311 69.42 70.26 69.41 69.93 +0.17 554 3,889 +56 Hover/Click
May26 250311 70.33 70.90 70.33 70.64 +0.13 116 550 +17 Hover/Click
Total Volume and Open Interest 51,737 268,910 -1,746  
Crude Oil(NYM) Weekly Monthly
Apr25 250311 65.95 67.17 65.29 66.25 +0.22 249,633 207,952 -11,332 Hover/Click
May25 250311 65.59 66.79 65.00 65.93 +0.25 173,459 235,015 +8,561 Hover/Click
Jun25 250311 65.17 66.34 64.62 65.53 +0.26 105,142 201,925 +3,436 Hover/Click
Jul25 250311 64.64 65.88 64.23 65.11 +0.27 44,928 111,336 +4,613 Hover/Click
Aug25 250311 64.23 65.43 63.84 64.69 +0.25 20,594 72,011 +2,056 Hover/Click
Sep25 250311 63.87 64.98 63.47 64.27 +0.23 31,081 114,565 +992 Hover/Click
Oct25 250311 63.36 64.58 63.12 63.88 +0.21 9,496 68,843 +786 Hover/Click
Nov25 250311 63.11 64.19 63.10 63.55 +0.19 10,336 53,108 +1,010 Hover/Click
Dec25 250311 62.88 63.94 62.55 63.27 +0.18 43,523 178,055 -2,057 Hover/Click
Jan26 250311 62.62 63.65 62.62 63.02 +0.17 2,462 43,589 +367 Hover/Click
Feb26 250311 63.02 63.32 62.64 62.81 +0.15 830 27,286 -61 Hover/Click
Mar26 250311 62.36 63.14 62.36 62.66 +0.14 4,399 48,778 +654 Hover/Click
Apr26 250311 62.53 62.65 62.53 62.53 +0.13 1,226 19,633 +181 Hover/Click
May26 250311 62.43 62.53 62.43 62.43 +0.11 587 15,607 +122 Hover/Click
Jun26 250311 62.08 62.95 61.80 62.36 +0.12 9,163 103,658 +13 Hover/Click
Jul26 250311 62.24 62.30 62.24 62.24 +0.11 134 15,548 -48 Hover/Click
Total Volume and Open Interest 722,760 1,813,726 +10,322  
e-miNY Crude Oil(NYM)
Apr25 250311 65.950 67.150 65.300 66.250 +0.225 3,729 1,436 +16  
May25 250311 65.625 66.775 65.025 65.925 +0.250 753 819 +77  
Jun25 250311 65.250 66.300 64.650 65.525 +0.250 59 289 +15  
Jul25 250311 64.600 65.850 64.300 65.100 +0.250 15 47 +7  
Aug25 250311 64.250 65.125 64.250 64.700 +0.250 3 6 +1  
Sep25 250311 64.275 64.300 64.275 64.275 +0.225 0 9 +0  
Oct25 250311 63.875 63.875 63.875 63.875 +0.200 0 7 +0  
Nov25 250311 63.550 63.550 63.550 63.550 +0.200 0 4 +0  
Dec25 250311 63.275 63.275 63.275 63.275 +0.175 2 53 +1  
Jan26 250311 63.025 63.025 63.025 63.025 +0.175 0 4 +0  
Total Volume and Open Interest 4,561 2,679 +117  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250311 217.94 222.05 216.29 219.68 +1.69 58,906 74,896 -11,276 Hover/Click
May25 250311 214.72 218.21 213.14 216.11 +1.31 47,113 68,732 +5,425 Hover/Click
Jun25 250311 211.63 215.01 210.31 213.06 +1.14 28,554 62,948 +569 Hover/Click
Jul25 250311 210.72 213.91 209.51 212.12 +1.08 11,674 29,639 +926 Hover/Click
Aug25 250311 211.02 213.71 209.53 212.06 +1.03 5,605 22,620 +275 Hover/Click
Sep25 250311 211.94 214.49 210.49 212.90 +0.98 6,113 17,554 +740 Hover/Click
Oct25 250311 212.40 215.31 211.50 213.76 +0.92 1,728 10,795 +71 Hover/Click
Nov25 250311 212.76 215.67 211.98 214.09 +0.83 1,243 7,383 -109 Hover/Click
Dec25 250311 213.40 215.61 211.98 213.99 +0.68 3,786 22,795 -258 Hover/Click
Jan26 250311 215.41 215.66 213.08 214.15 +0.54 212 5,483 +21 Hover/Click
Feb26 250311 214.54 214.56 212.88 213.76 +0.48 113 2,941 +10 Hover/Click
Mar26 250311 211.00 213.89 211.00 212.74 +0.46 286 3,214 +19 Hover/Click
Apr26 250311 211.93 211.93 211.19 211.19 +0.45 129 1,481 -3 Hover/Click
May26 250311 212.00 212.00 210.49 210.49 +0.46 66 726 +3 Hover/Click
Total Volume and Open Interest 166,212 343,789 -3,347  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250311 208.58 213.06 207.02 210.50 +1.25 54,972 96,574 -5,207 Hover/Click
May25 250311 209.20 213.51 207.76 211.13 +1.24 50,722 102,871 +2,173 Hover/Click
Jun25 250311 208.46 212.77 207.19 210.43 +1.17 35,992 70,373 +1,342 Hover/Click
Jul25 250311 207.01 210.96 205.67 208.72 +1.10 15,133 40,526 +977 Hover/Click
Aug25 250311 204.77 208.40 203.45 206.25 +0.92 9,016 25,660 +1,336 Hover/Click
Sep25 250311 201.05 204.48 199.84 202.37 +0.72 11,116 42,042 +656 Hover/Click
Oct25 250311 186.50 189.79 186.00 187.64 +0.43 2,987 19,585 +309 Hover/Click
Nov25 250311 182.64 185.40 182.28 183.63 +0.41 2,494 9,867 +27 Hover/Click
Dec25 250311 179.25 182.37 178.66 180.65 +0.39 3,639 25,579 -96 Hover/Click
Jan26 250311 179.35 180.75 178.28 179.44 +0.36 166 4,603 +34 Hover/Click
Total Volume and Open Interest 186,486 440,973 +1,589  
e-miNY RBOB Gasoline(NYM)
Apr25 250311 210.50 210.50 210.50 210.50 +1.25 1 2 +1  
May25 250311 211.13 211.13 211.13 211.13 +1.24        
Jun25 250311 210.43 210.43 210.43 210.43 +1.17        
Jul25 250311 208.72 208.72 208.72 208.72 +1.10        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Apr25 250311 4.461 4.588 4.334 4.453 -0.038 221,480 191,391 -7,769 Hover/Click
May25 250311 4.505 4.641 4.392 4.504 -0.040 128,816 244,051 +3,654 Hover/Click
Jun25 250311 4.655 4.786 4.542 4.649 -0.043 58,536 75,764 -909 Hover/Click
Jul25 250311 4.831 4.958 4.723 4.831 -0.033 47,590 105,921 +832 Hover/Click
Aug25 250311 4.844 4.986 4.759 4.869 -0.029 22,680 55,685 +876 Hover/Click
Sep25 250311 4.798 4.933 4.713 4.823 -0.025 31,933 102,677 +2,667 Hover/Click
Oct25 250311 4.839 4.957 4.746 4.854 -0.020 55,726 131,806 +2,917 Hover/Click
Nov25 250311 5.013 5.143 4.969 5.068 +0.008 15,433 63,809 -232 Hover/Click
Dec25 250311 5.385 5.517 5.366 5.462 +0.029 13,822 47,999 +503 Hover/Click
Jan26 250311 5.623 5.761 5.619 5.713 +0.043 22,695 128,452 +751 Hover/Click
Feb26 250311 5.213 5.331 5.202 5.282 +0.034 7,555 44,111 +522 Hover/Click
Mar26 250311 4.525 4.624 4.516 4.587 +0.038 15,781 81,745 +439 Hover/Click
Apr26 250311 3.982 4.060 3.974 4.041 +0.047 13,389 79,891 -659 Hover/Click
May26 250311 3.959 4.038 3.953 4.022 +0.047 2,565 18,564 +593 Hover/Click
Jun26 250311 4.053 4.135 4.050 4.120 +0.049 1,521 9,295 +203 Hover/Click
Jul26 250311 4.165 4.248 4.165 4.234 +0.050 1,555 17,606 +79 Hover/Click
Total Volume and Open Interest 676,110 1,649,831 +7,988  
Brent Crude Oil(ICE) Weekly Monthly
May25 250311 69.05 70.44 68.63 69.56 +0.28 275,176 476,209 -14,681 Hover/Click
Jun25 250311 68.56 69.87 68.15 69.05 +0.26 216,023 428,772 -4,214 Hover/Click
Jul25 250311 68.09 69.38 67.72 68.57 +0.24 97,984 211,817 +5,051 Hover/Click
Aug25 250311 67.67 68.92 67.32 68.13 +0.22 50,058 130,119 +2,235 Hover/Click
Sep25 250311 67.29 68.50 66.97 67.74 +0.20 48,287 192,394 +1,248 Hover/Click
Oct25 250311 66.97 68.09 66.67 67.41 +0.20 23,089 109,376 +608 Hover/Click
Nov25 250311 66.70 67.82 66.42 67.13 +0.19 13,981 83,431 +2,035 Hover/Click
Dec25 250311 66.49 67.57 66.21 66.90 +0.19 67,542 222,121 +5,178 Hover/Click
Jan26 250311 66.24 67.25 66.02 66.69 +0.19 9,716 46,221 +1,544 Hover/Click
Feb26 250311 66.07 67.04 65.92 66.50 +0.18 7,272 44,428 -553 Hover/Click
Mar26 250311 65.93 66.92 65.76 66.35 +0.17 7,684 41,257 -847 Hover/Click
Apr26 250311 65.82 66.74 65.69 66.22 +0.15 3,600 29,107 +264 Hover/Click
May26 250311 65.97 66.12 65.95 66.12 +0.14 1,580 19,644 +147 Hover/Click
Jun26 250311 65.68 66.62 65.49 66.04 +0.13 12,630 113,082 +1,066 Hover/Click
Total Volume and Open Interest 865,269 2,526,805 +708  
Gas Oil(ICE) Weekly Monthly
Mar25 250311 659.00 680.00 655.75 669.25 +6.75 44,041 35,622 -17,025 Hover/Click
Apr25 250311 644.00 657.75 640.50 653.25 +5.00 114,716 204,087 +7,858 Hover/Click
May25 250311 637.25 649.75 633.75 646.25 +4.50 65,680 141,869 +8,335 Hover/Click
Jun25 250311 632.25 643.75 629.00 640.75 +3.75 40,779 118,992 +4,005 Hover/Click
Jul25 250311 629.50 640.50 626.50 637.75 +3.25 14,396 62,459 -516 Hover/Click
Aug25 250311 628.75 639.25 625.75 636.75 +3.00 8,884 61,059 +712 Hover/Click
Sep25 250311 629.75 640.00 627.00 637.25 +2.50 9,750 59,193 +1,657 Hover/Click
Oct25 250311 631.25 641.50 628.75 639.00 +2.50 3,093 43,147 -428 Hover/Click
Nov25 250311 628.50 638.00 626.00 635.75 +2.00 1,787 22,434 +40 Hover/Click
Dec25 250311 624.25 633.50 622.00 631.00 +2.00 9,618 78,121 +13 Hover/Click
Total Volume and Open Interest 319,992 949,601 +5,630  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250311 65.69 67.16 65.31 66.25 +0.22 35,005 49,405 -6,631 Hover/Click
May25 250311 65.38 66.78 65.01 65.93 +0.25 55,901 84,591 +950 Hover/Click
Jun25 250311 64.98 66.33 64.66 65.53 +0.26 55,698 108,439 +2,966 Hover/Click
Jul25 250311 64.50 65.75 64.44 65.11 +0.26 35,989 57,342 +1,757 Hover/Click
Aug25 250311 64.04 65.30 64.04 64.69 +0.25 23,982 41,407 +689 Hover/Click
Sep25 250311 63.82 64.87 63.81 64.27 +0.23 15,882 59,004 -945 Hover/Click
Oct25 250311 64.34 64.36 63.88 63.88 +0.21 5,874 29,884 -77 Hover/Click
Nov25 250311 63.80 64.02 63.55 63.55 +0.19 1,033 25,550 +22 Hover/Click
Dec25 250311 63.13 63.81 63.11 63.27 +0.18 9,466 119,131 +160 Hover/Click
Jan26 250311 63.02 63.02 63.02 63.02 +0.17 260 8,633 +60 Hover/Click
Feb26 250311 62.81 62.81 62.81 62.81 +0.15 106 3,282 -20 Hover/Click
Mar26 250311 62.66 62.66 62.66 62.66 +0.14 308 6,635 -34 Hover/Click
Apr26 250311 62.53 62.53 62.53 62.53 +0.13 31 2,502 +6 Hover/Click
May26 250311 62.43 62.43 62.43 62.43 +0.11 9 1,941 +3 Hover/Click
Jun26 250311 62.77 62.78 62.36 62.36 +0.12 1,012 50,889 +52 Hover/Click
Jul26 250311 62.24 62.24 62.24 62.24 +0.11 10 2,157 +0 Hover/Click
Total Volume and Open Interest 241,532 756,311 -1,136  
US Dollar Index(ICE) Weekly Monthly
Mar25 250311 103.860 103.890 103.195 103.272 -0.680 22,542 33,633 -995 Hover/Click
Jun25 250311 103.520 103.555 102.870 102.930 -0.690 5,706 6,193 +1,092 Hover/Click
Sep25 250311 102.630 102.630 102.630 102.630 -0.690 1 11 -1 Hover/Click
Total Volume and Open Interest 28,249 39,838 +96  
Australian Dollar(CME) Weekly Monthly
Mar25 250311 62.79 63.12 62.60 63.07 +0.37 121,660 165,929 -9,809 Hover/Click
Jun25 250311 62.84 63.17 62.64 63.12 +0.38 43,948 47,763 +20,682 Hover/Click
Sep25 250311 62.72 63.15 62.72 63.15 +0.37 4 139 +4 Hover/Click
Total Volume and Open Interest 165,781 215,133 +10,956  
British Pound(CME) Weekly Monthly
Mar25 250311 128.74 129.66 128.72 129.61 +0.92 124,934 171,245 -12,878 Hover/Click
Jun25 250311 128.73 129.64 128.69 129.59 +0.92 35,455 58,693 +18,137 Hover/Click
Sep25 250311 128.68 129.54 128.68 129.54 +0.91 8 686 +1 Hover/Click
Total Volume and Open Interest 160,512 231,530 +5,328  
Canadian Dollar(CME) Weekly Monthly
Mar25 250311 69.28 69.57 68.89 69.46 +0.29 113,816 285,101 -15,146 Hover/Click
Jun25 250311 69.55 69.87 69.19 69.76 +0.29 36,352 49,877 +12,489 Hover/Click
Sep25 250311 69.60 70.06 69.50 70.06 +0.31 65 1,501 +5 Hover/Click
Dec25 250311 69.77 70.39 69.77 70.33 +0.32 28 581 -16 Hover/Click
Total Volume and Open Interest 150,305 337,617 -2,654  
Japanese Yen(CME) Weekly Monthly
Mar25 250311 67.98 68.29 67.55 67.69 -0.28 249,861 260,053 -11,017 Hover/Click
Jun25 250311 68.70 68.99 68.24 68.40 -0.27 79,522 141,757 +36,368 Hover/Click
Sep25 250311 69.55 69.58 68.96 69.02 -0.28 82 391 -31 Hover/Click
Total Volume and Open Interest 330,436 404,584 +25,450  
Swiss Franc(CME) Weekly Monthly
Mar25 250311 113.57 114.07 113.26 113.42 -0.15 42,795 75,435 -6,744 Hover/Click
Jun25 250311 114.81 115.27 114.46 114.61 -0.16 17,958 20,775 +8,774 Hover/Click
Sep25 250311 115.75 116.28 115.70 115.75 -0.16 0 57 +0 Hover/Click
Total Volume and Open Interest 60,755 96,282 +2,030  
EuroFX(CME) Weekly Monthly
Mar25 250311 108.38 109.51 108.37 109.35 +1.01 321,711 559,236 -35,835 Hover/Click
Jun25 250311 108.93 110.05 108.91 109.89 +1.01 93,202 144,866 +40,965 Hover/Click
Sep25 250311 109.53 110.41 109.53 110.41 +1.02 545 3,813 -144 Hover/Click
Total Volume and Open Interest 416,967 714,123 +5,610  
Mexican Peso(CME) Weekly Monthly
Mar25 250311 490.75 493.50 489.75 492.88 +2.75 66,920 133,135 -7,174 Hover/Click
Jun25 250311 484.75 487.63 483.88 487.00 +2.75 25,280 23,241 +17,540 Hover/Click
Total Volume and Open Interest 92,203 156,442 +10,364  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250311 57.0200 57.2700 56.7900 57.2200 +0.2700 56,411 73,823 -17,232 Hover/Click
Jun25 250311 57.1400 57.3800 56.9000 57.3300 +0.2700 29,366 27,433 +20,676 Hover/Click
Total Volume and Open Interest 85,782 101,265 +3,449  
Brazilian Real(CME) Weekly Monthly
Apr25 250311 170.25 171.50 169.90 171.35 +1.60 13,368 105,693 +1,015  
May25 250311 169.50 170.60 169.50 170.45 +1.60 232 806 +143  
Jun25 250311 169.25 169.25 169.25 169.25 +1.60 1 123 +1 Hover/Click
Jul25 250311 168.05 168.05 168.05 168.05 +1.60        
Total Volume and Open Interest 13,601 106,622 +1,159  
Bitcoin RR(CME) Weekly Monthly
Mar25 250311 79600 83870 76735 83395 +4370 14,120 21,938 -655 Hover/Click
Apr25 250311 80115 84405 77275 83955 +4425 2,199 5,716 +457 Hover/Click
May25 250311 80405 84995 77860 84560 +4460 63 359 +17 Hover/Click
Jun25 250311 83165 85480 78445 85105 +4495 30 187 +3 Hover/Click
Jul25 250311 85690 85950 79095 85690 +4490 4 27 +3 Hover/Click
Total Volume and Open Interest 16,419 28,277 -175  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250311 118~100 118~280 117~030 117~060 -0~310 5,049 83,417 -3,649 Hover/Click
Jun25 250311 117~290 118~210 116~250 116~300 -0~310 478,494 1,766,363 +1,176 Hover/Click
Sep25 250311 117~210 118~100 116~190 116~230 -0~310 10 1,731 +4 Hover/Click
Total Volume and Open Interest 483,553 1,851,511 -2,469  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250311 111~220 111~245 110~250 110~260 -0~150 2,226 5,572 -571 Hover/Click
Jun25 250311 111~115 111~250 110~255 110~270 -0~155 2,617,394 4,698,104 +13,472 Hover/Click
Sep25 250311 111~200 111~245 110~285 110~290 -0~145 31 1,187 -10 Hover/Click
Total Volume and Open Interest 2,619,651 4,704,863 +12,891  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250311 108~020 108~080 107~224 107~230 -0~086 1,835 36,197 -857 Hover/Click
Jun25 250311 108~070 108~160 107~282 107~290 -0~090 1,556,292 6,173,325 +50,694 Hover/Click
Sep25 250311 107~300 107~300 107~300 107~300 -0~090 0 27 +0 Hover/Click
Total Volume and Open Interest 1,558,127 6,209,549 +49,837  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250311 103~153 103~182 103~111 103~126 -0~021 7 456 -7,021 Hover/Click
Jun25 250311 103~222 103~257 103~175 103~185 -0~030 895,318 3,883,551 +5,807 Hover/Click
Sep25 250311 103~286 103~286 103~227 103~227 -0~026 0 362 +0 Hover/Click
Total Volume and Open Interest 895,325 3,884,369 -1,214  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250311 95.620 95.625 95.615 95.620 unch 28,561 283,305 -2,542  
Jun25 250311 95.855 95.865 95.845 95.860 +0.005 52,094 366,530 -2,411  
Sep25 250311 96.030 96.045 96.015 96.035 +0.010 51,252 231,405 +6,899  
Dec25 250311 96.125 96.150 96.115 96.140 +0.015 68,301 320,387 +10,469  
Mar26 250311 96.160 96.190 96.145 96.175 +0.015 50,277 198,448 +2,680  
Jun26 250311 96.165 96.200 96.150 96.180 +0.015 42,749 205,096 +1,730  
Sep26 250311 96.160 96.190 96.135 96.170 +0.015 32,311 149,298 +1,898  
Dec26 250311 96.160 96.180 96.120 96.155 +0.005 29,411 132,153 +510  
Mar27 250311 96.145 96.170 96.105 96.140 unch 15,977 67,422 -2,522  
Jun27 250311 96.140 96.160 96.095 96.125 -0.005 14,512 60,310 -221  
Sep27 250311 96.135 96.160 96.085 96.115 -0.010 13,527 73,255 -1,471  
Dec27 250311 96.130 96.150 96.070 96.100 -0.020 11,800 60,970 +571  
Mar28 250311 96.115 96.135 96.055 96.085 -0.025 8,324 39,755 -897  
Jun28 250311 96.105 96.125 96.040 96.065 -0.030 4,651 23,697 +99  
Sep28 250311 96.090 96.110 96.020 96.045 -0.035 6,142 24,079 -734  
Dec28 250311 96.080 96.090 96.000 96.025 -0.040 2,696 14,840 -369  
Mar29 250311 96.050 96.065 95.975 96.000 -0.045 2,947 13,363 -153  
Jun29 250311 96.035 96.055 95.965 95.980 -0.050 2,093 11,091 -261  
Total Volume and Open Interest 440,524 2,582,816 +13,533  
Ultra T-Bond(CBOT)
Mar25 250311 122~14 124~21 122~11 122~14 -1~10 57 2,331 -12  
Jun25 250311 123~19 124~18 122~04 122~10 -1~10 337,364 1,759,527 +2,299  
Sep25 250311 123~16 123~16 123~16 123~16 -1~10        
Total Volume and Open Interest 337,421 1,761,858 +2,287  
Ultra 10-Yr T-Note(CBOT)
Mar25 250311 114~200 115~020 113~260 113~285 -0~200 986 2,133 +62  
Jun25 250311 114~130 114~310 113~210 113~240 -0~215 635,806 2,227,328 +9,404  
Sep25 250311 114~030 114~030 114~030 114~030 -0~215        
Total Volume and Open Interest 636,792 2,229,461 +9,466  
30 Day Federal Funds(CBOT)
Mar25 250311 95.675 95.675 95.670 95.673 unch 35,307 319,654 -3,187  
Apr25 250311 95.685 95.685 95.675 95.680 unch 69,775 500,500 +7,146  
May25 250311 95.780 95.800 95.750 95.755 -0.020 83,687 393,802 +10,327  
Jun25 250311 95.890 95.920 95.840 95.845 -0.035 25,870 162,211 +955  
Jul25 250311 96.020 96.060 95.955 95.960 -0.045 56,248 224,416 +1,915  
Aug25 250311 96.135 96.185 96.070 96.075 -0.050 33,312 87,091 +3,019  
Total Volume and Open Interest 344,381 1,878,291 +23,210  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250311 137.74 138.48 137.74 138.25 +0.50 5,102 6,780 +2,643 Hover/Click
Sep25 250311 137.94 137.94 137.94 137.94 +0.50       Hover/Click
Dec25 250311 137.94 137.94 137.94 137.94 +0.50       Hover/Click
Total Volume and Open Interest 10,682 10,427 +1,221  
Euro-Buxl(EUREX)
Jun25 250311 118.98 119.70 115.78 116.96 -1.76 144,258 277,625 -4,887  
Sep25 250311 117.80 117.80 115.36 116.36 -1.82 20 57 -7  
Dec25 250311 116.02 116.02 116.02 116.02 -2.02        
Total Volume and Open Interest 144,278 277,682 -4,894  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250311 127.93 128.30 126.53 127.07 -0.76 1,381,691 1,722,031 -69,237 Hover/Click
Sep25 250311 127.35 127.47 126.60 126.96 -0.82 4 32 -1 Hover/Click
Dec25 250311 126.10 126.10 126.10 126.10 -0.96       Hover/Click
Total Volume and Open Interest 1,381,695 1,722,063 -69,238  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250311 117.09 117.25 116.49 116.76 -0.24 883,413 1,321,975 -70,073 Hover/Click
Sep25 250311 115.78 115.78 115.78 115.78 -0.26 4 71 +2 Hover/Click
Dec25 250311 116.51 116.51 116.51 116.51 -0.51       Hover/Click
Total Volume and Open Interest 883,417 1,322,046 -70,071  
Euro-Schatz(EUREX)
Jun25 250311 106.69 106.75 106.58 106.66 +0.02 668,559 1,974,372 -140,742  
Sep25 250311 106.67 106.67 106.67 106.67 +0.02        
Dec25 250311 105.93 105.93 105.93 105.93 -0.02        
Total Volume and Open Interest 668,559 1,974,372 -140,742  
3-Mth Euribor(EUREX)
Mar25 250311 97.525 97.525 97.505 97.515 -0.015 40,689 32,474 +1,132  
Jun25 250311 97.790 97.790 97.765 97.790 +0.005 6,581 30,392 -53  
Sep25 250311 97.885 97.890 97.865 97.890 unch 3,696 30,538 +104  
Total Volume and Open Interest 81,398 212,126 +1,277  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250311 92~14 92~14 92~13 92~13 -0~09 0 50 -90 Hover/Click
Jun25 250311 92~14 92~15 91~23 91~29 -0~12 210,499 1,046,085 -6,131 Hover/Click
Total Volume and Open Interest 210,499 1,046,135 -6,221  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250311 97.535 97.540 97.505 97.510 -0.020 200,517 558,314 +1,973  
Jun25 250311 97.800 97.815 97.765 97.790 +0.010 294,134 816,603 +2,792  
Sep25 250311 97.915 97.920 97.865 97.890 +0.010 210,640 581,847 +24,583  
Total Volume and Open Interest 2,136,674 5,020,504 +51,340  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250311 95.89 95.89 95.88 95.89 unch 22,592 242,965 +3,629  
Jun25 250311 96.11 96.18 96.11 96.14 +0.02 66,519 270,843 -10,709  
Sep25 250311 96.32 96.42 96.32 96.37 +0.04 55,037 288,312 +14,035  
Dec25 250311 96.39 96.50 96.39 96.47 +0.06 50,316 235,870 -4,268  
Mar26 250311 96.42 96.54 96.40 96.50 +0.08 28,262 146,171 +2,948  
Jun26 250311 96.41 96.54 96.40 96.50 +0.08 18,745 106,958 +1,783  
Sep26 250311 96.38 96.52 96.38 96.47 +0.08 11,314 78,617 +377  
Dec26 250311 96.34 96.49 96.34 96.44 +0.09 7,314 70,776 +321  
Mar27 250311 96.31 96.45 96.31 96.40 +0.08 6,031 12,856 +5,123  
Jun27 250311 96.36 96.36 96.36 96.36 +0.08 19 1,037 +19  
Total Volume and Open Interest 266,358 1,455,057 +13,314  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250311 95.53 95.64 95.52 95.60 +0.06 184,671 1,196,322 -16,494  
Jun25 250311 95.52 95.63 95.52 95.59 +0.06 2,867 28,319 +1,793  
Total Volume and Open Interest 187,538 1,224,641 -14,701  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250311 96.18 96.30 96.17 96.25 +0.07 266,551 949,292 -3,748  
Jun25 250311 96.20 96.32 96.20 96.28 +0.07 6,619 17,434 +6,389  
Total Volume and Open Interest 273,170 966,726 +2,641  
Gold(CMX) Weekly Monthly
Apr25 250311 2893.2 2929.0 2882.5 2920.9 +21.5 221,609 300,295 -15,466 Hover/Click
Jun25 250311 2920.9 2956.6 2910.6 2949.0 +21.5 62,066 153,278 +19,145 Hover/Click
Aug25 250311 2942.9 2980.9 2935.8 2973.8 +22.0 7,264 28,133 +1,371 Hover/Click
Oct25 250311 2961.6 3003.7 2959.8 2997.7 +22.2 1,097 5,965 +212 Hover/Click
Dec25 250311 2993.7 3027.0 2982.9 3021.1 +22.4 1,842 15,997 +564 Hover/Click
Feb26 250311 3045.0 3045.0 3045.0 3045.0 +22.5 48 481 +11 Hover/Click
Apr26 250311 3066.0 3066.0 3066.0 3066.0 +22.5 9 57 -2 Hover/Click
Jun26 250311 3086.8 3087.7 3086.8 3087.7 +22.4 1 225 -1 Hover/Click
Aug26 250311 3079.3 3110.6 3079.3 3110.6 +22.2 1 47 -1 Hover/Click
Oct26 250311 3132.1 3132.1 3132.1 3132.1 +22.3 1 3 +0 Hover/Click
Dec26 250311 3130.8 3152.9 3130.8 3152.9 +22.1 2 34 +0 Hover/Click
Feb27 250311 3180.3 3180.3 3180.3 3180.3 +22.1       Hover/Click
Total Volume and Open Interest 294,278 505,149 +5,373  
Silver(CMX) Weekly Monthly
Mar25 250311 3229.5 3313.5 3227.0 3288.8 +61.3 300 2,041 +49 Hover/Click
May25 250311 3246.0 3344.5 3221.5 3314.7 +61.7 51,809 117,147 +352 Hover/Click
Jul25 250311 3274.0 3372.5 3251.5 3344.0 +61.6 4,802 21,218 +714 Hover/Click
Sep25 250311 3295.0 3394.5 3287.5 3370.9 +60.4 2,194 6,169 +238 Hover/Click
Dec25 250311 3328.5 3433.5 3318.0 3407.7 +58.7 630 3,814 +98 Hover/Click
Mar26 250311 3463.0 3463.0 3445.0 3445.0 +57.1 34 134 +3 Hover/Click
May26 250311 3469.4 3469.4 3469.4 3469.4 +55.7 8 15 -5 Hover/Click
Total Volume and Open Interest 60,411 152,782 +1,507  
Platinum(NYMEX) Weekly Monthly
Apr25 250311 964.5 990.5 956.4 979.6 +12.8 29,856 55,102 -2,350 Hover/Click
Jul25 250311 975.3 1001.8 969.2 992.1 +12.5 6,682 20,604 +1,702 Hover/Click
Oct25 250311 983.2 1009.5 978.0 1000.4 +12.8 632 1,899 +27 Hover/Click
Jan26 250311 990.8 1016.2 985.0 1007.5 +12.6 138 308 +0 Hover/Click
Total Volume and Open Interest 37,333 78,161 -623  
Palladium(NYMEX) Weekly Monthly
Mar25 250311 938.20 938.20 938.20 938.20 -1.60 1 4 +1 Hover/Click
Jun25 250311 940.50 962.00 934.00 949.20 -0.30 3,324 19,897 +75 Hover/Click
Sep25 250311 945.00 967.50 943.00 956.70 -0.50 43 238 +10 Hover/Click
Total Volume and Open Interest 3,385 20,191 +83  
Copper(CMX) Weekly Monthly
Mar25 250311 461.95 477.45 460.00 474.00 +10.05 821 3,700 -239 Hover/Click
May25 250311 464.80 480.45 462.60 476.60 +9.95 35,661 127,949 -561 Hover/Click
Jul25 250311 469.60 484.85 467.50 481.15 +9.80 5,959 36,518 -80 Hover/Click
Sep25 250311 472.00 489.15 472.00 485.45 +9.70 4,260 24,217 +731 Hover/Click
Dec25 250311 478.35 494.10 478.20 490.60 +9.85 1,974 14,992 +648 Hover/Click
Total Volume and Open Interest 50,424 226,263 +598  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250311 42036 42128 41219 41475 -472 186,005 70,979 +2,082 Hover/Click
Jun25 250311 42325 42471 41560 41816 -478 2,430 2,426 +166 Hover/Click
Sep25 250311 42478 42721 41828 42102 -477 147 167 +59 Hover/Click
Dec25 250311 42837 42948 42445 42445 -502 15 15 +15 Hover/Click
Total Volume and Open Interest 188,597 73,587 +2,322  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250311 42020 42128 41220 41475 -472 193,471 21,766 -702 Hover/Click
Jun25 250311 42318 42470 41560 41816 -478 4,680 2,655 +69 Hover/Click
Sep25 250311 42461 42680 41875 42102 -477 125 101 +36 Hover/Click
Dec25 250311 42445 42445 42445 42445 -502 0 8 +0 Hover/Click
Total Volume and Open Interest 198,276 24,530 -597  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250311 5622.00 5651.75 5534.00 5577.00 -43.75 2,590,102 2,166,955 +51,420 Hover/Click
Jun25 250311 5674.50 5703.50 5584.75 5628.00 -43.75 93,154 88,786 +22,842 Hover/Click
Sep25 250311 5719.75 5747.50 5631.00 5675.25 -43.25 247 1,791 -9 Hover/Click
Dec25 250311 5730.00 5783.00 5700.00 5718.25 -42.50 174 2,075 +168 Hover/Click
Total Volume and Open Interest 2,683,677 2,260,265 +74,421  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250311 5624.75 5651.50 5534.50 5577.00 -43.75 2,239,732 235,550 +20,374 Hover/Click
Jun25 250311 5678.00 5703.00 5584.50 5628.00 -43.75 43,075 12,211 +1,856 Hover/Click
Sep25 250311 5720.00 5748.25 5632.00 5675.25 -43.25 811 753 +59 Hover/Click
Dec25 250311 5732.00 5764.00 5700.00 5718.25 -42.50 8 41 +7 Hover/Click
Total Volume and Open Interest 2,283,635 248,576 +22,305  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250311 19440.00 19686.75 19139.25 19399.00 -53.75 798,366 287,534 +15,126 Hover/Click
Jun25 250311 19651.25 19893.00 19345.75 19605.25 -49.50 14,968 15,183 +4,116 Hover/Click
Sep25 250311 19835.00 20074.50 19555.00 19803.50 -51.75 368 377 +120 Hover/Click
Total Volume and Open Interest 813,707 303,104 +19,367  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250311 19439.00 19687.50 19140.00 19399.00 -53.75 2,620,267 159,568 +9,480 Hover/Click
Jun25 250311 19682.00 19893.25 19344.75 19605.25 -49.50 45,188 11,912 +3,498 Hover/Click
Sep25 250311 19785.25 20079.00 19553.25 19803.50 -51.75 1,017 594 +51 Hover/Click
Total Volume and Open Interest 2,666,498 172,122 +13,037  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250311 2930.90 2950.90 2885.90 2909.70 -15.70 18,213 43,742 +973 Hover/Click
Jun25 250311 2954.20 2970.30 2908.80 2933.00 -14.20 19 58 +8 Hover/Click
Sep25 250311 2956.00 2956.00 2956.00 2956.00 -12.30       Hover/Click
Total Volume and Open Interest 18,232 43,800 +981  
Volatility Index(CBOE)
Mar25 250311 24.80 26.65 23.97 24.61 -0.32 163,048 112,322 -7,943  
Apr25 250311 22.69 23.97 22.00 22.77 -0.03 135,587 139,707 +14,191  
May25 250311 21.85 22.85 21.30 21.74 -0.24 37,724 48,064 +961  
Jun25 250311 21.45 22.35 21.06 21.35 -0.23 16,438 37,386 +1,192  
Total Volume and Open Interest 368,703 387,433 +9,988  
S & P 600(CME)
Mar25 250311 1282.30 1294.50 1266.90 1278.20 -6.30 1 734 +0  
Jun25 250311 1292.60 1292.60 1292.60 1292.60 -6.10        
Total Volume and Open Interest 1 734 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250311 2028.10 2049.00 2001.60 2025.00 +1.60 270,301 462,675 +9,868 Hover/Click
Jun25 250311 2043.70 2065.70 2018.00 2042.00 +2.00 4,146 10,220 +1,124 Hover/Click
Sep25 250311 2059.60 2077.40 2036.90 2057.70 +1.30 5 21 +2 Hover/Click
Total Volume and Open Interest 274,453 473,034 +10,995  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250311 2027.00 2049.00 2001.50 2025.00 +1.60 108,613 42,970 +524 Hover/Click
Jun25 250311 2044.60 2065.60 2018.40 2042.00 +2.00 4,282 3,699 +1,661 Hover/Click
Sep25 250311 2057.30 2077.40 2036.90 2057.70 +1.30 28 22 +3 Hover/Click
Total Volume and Open Interest 112,923 46,696 +2,188  
Nikkei 225(CME)
Mar25 250311 36400 36935 35980 36530 +50 17,608 4,542 -6,004  
Jun25 250311 36280 36805 35860 36400 +35 11,918 8,667 +7,868  
Total Volume and Open Interest 29,526 13,209 +1,864  
Nikkei 225(SGX) Weekly Monthly
Mar25 250311 37030 37090 35975 36750 -325 46,007 70,680 -6,040  
Jun25 250311 36785 36845 35720 36510 -310 15,149 16,477 +10,097  
Sep25 250311 36470 36470 36470 36470 -330 0 2 +0  
Total Volume and Open Interest 61,156 89,691 +4,057  
Nikkei 225 Mini(JPX)
Mar25 250311 37010 37050 35975 36760 -320 880,472 396,842 -5,294  
Jun25 250311 36770 36805 35725 36520 -320 140,104 59,185 +20,586  
Sep25 250311 36810 36810 35750 36520 -330 6,222 2,551 +76  
Total Volume and Open Interest 1,040,345 554,884 +20,065  
Nikkei 225(JPX)
Mar25 250311 37020 37040 35980 36760 -320 77,249 169,848 -4,810  
Jun25 250311 36780 36800 35730 36520 -320 32,145 48,268 +20,579  
Sep25 250311 36590 36590 35830 36520 -330 15 1,618 +2  
Total Volume and Open Interest 109,426 252,181 +15,771  
Nikkei 225(CME) Yen
Mar25 250311 36365 36925 35975 36525 +50 51,966 26,879 -9,196  
Jun25 250311 36130 36680 35725 36280 +45 26,493 17,715 +15,259  
Sep25 250311 36575 36575 36575 36575 +85        
Total Volume and Open Interest 78,459 44,594 +6,063  
Nikkei 225(CME) e-Mini Yen
Mar25 250311 36525 36525 36525 36525 +50 0 1 +0  
Jun25 250311 36280 36280 36280 36280 +45        
Sep25 250311 36575 36575 36575 36575 +85        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar25 250311 8073.5 8120.0 7918.0 7949.5 -106.5 57,711 216,788 -8,738  
Apr25 250311 8102.0 8112.0 7931.5 7961.0 -106.5 75 32 +21  
May25 250311 7873.5 7873.5 7873.5 7873.5 -106.5 1 130 +0  
Jun25 250311 7826.5 7826.5 7826.5 7826.5 -106.5 0 17 +0  
Sep25 250311 7872.0 7872.0 7872.0 7872.0 -107.0        
Dec25 250311 7891.0 7891.0 7891.0 7891.0 -106.5        
Total Volume and Open Interest 57,787 216,967 -8,717  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250311 23745 23887 23234 23793 +35 142,507 111,188 +3,242  
Apr25 250311 23812 23945 23307 23856 +39 1,145 3,532 +36  
May25 250311 23812 23812 23812 23812 +35 0 171 +0  
Total Volume and Open Interest 143,894 121,554 +3,330  
DAX(EUREX) Weekly Monthly
Mar25 250311 22550.0 22860.0 22261.0 22335.0 -291.0 56,046 57,945 -541  
Jun25 250311 22730.0 23082.0 22515.0 22585.0 -290.0 1,074 1,300 +229  
Sep25 250311 22922.0 22922.0 22735.0 22735.0 -290.0 0 6 +0  
Total Volume and Open Interest 57,120 59,252 -312  
Mini-DAX(EUREX)
Mar25 250311 22545.0 22862.0 22262.0 22335.0 -291.0 51,042 11,868 +91  
Jun25 250311 22816.0 23105.0 22511.0 22585.0 -290.0 569 581 +12  
Sep25 250311 22735.0 22735.0 22735.0 22735.0 -290.0 1 2 +0  
Total Volume and Open Interest 51,612 12,451 +103  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250311 5365 5430 5284 5304 -80 943,594 2,157,047 +30,949  
Jun25 250311 5310 5374 5229 5249 -80 14,699 60,211 +6,620  
Sep25 250311 5273 5273 5273 5273 -81 0 1,081 +0  
Total Volume and Open Interest 958,293 2,220,323 +37,569  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250311 12973 13003 12639 12674 -270 31,937 183,824 +1,660  
Jun25 250311 12785 12785 12454 12484 -267 86 528 +39  
Sep25 250311 12490 12490 12490 12490 -267 0 13 +0  
Total Volume and Open Interest 32,023 184,365 +1,699  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250311 8560.50 8638.50 8470.00 8495.50 -110.50 102,543 454,749 -10,262  
Jun25 250311 8562.50 8640.00 8481.00 8503.50 -110.00 5,800 5,771 +5,052  
Sep25 250311 8531.00 8531.00 8526.50 8526.50 -117.00 0 1 +0  
Total Volume and Open Interest 108,343 460,521 -5,210  
SPI 200(SFE) Weekly Monthly
Mar25 250311 7964.0 7966.0 7820.0 7884.0 -81.0 44,716 268,980 +929  
Jun25 250311 8007.0 8014.0 7888.0 7934.0 -82.0 383 967 +351  
Sep25 250311 7915.0 7915.0 7915.0 7915.0 -82.0 0 483 +0  
Total Volume and Open Interest 45,104 270,444 +1,275  
FTSE MIB(ISE)
Mar25 250311 38340.00 38480.00 37560.00 37729.00 -531.00 18,278 102,515 -1,153  
Jun25 250311 37650.00 37650.00 36880.00 37022.00 -531.00 42 604 +34  
Sep25 250311 37054.00 37054.00 37054.00 37054.00 -531.00        
Total Volume and Open Interest 18,320 103,119 -1,119  
KOSPI 200(KFE)
Mar25 250311 331.20 335.80 329.05 334.85 -4.35 161,253 249,934 -13,017  
Jun25 250311 331.15 335.20 328.75 334.35 -4.55 10,451 99,121 +60,930  
Sep25 250311 329.50 335.30 329.50 335.05 -4.20 26 3,292 +10  
Total Volume and Open Interest 171,730 363,739 +47,923  
GSCI(CME) Weekly Monthly
Mar25 250311 552.45 553.05 549.55 550.10 +1.85 83 477 -59  
Apr25 250311 551.45 553.25 550.55 550.85 +2.05 83 127 +71  
May25 250311 548.35 548.35 548.35 548.35 -2.95        
Total Volume and Open Interest 166 604 +12  
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?