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 Fri March 14, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250314 1009.00 1018.00 1005.50 1016.00 +5.25 114,617 375,934 -3,016 Hover/Click
Jul25 250314 1023.00 1031.50 1019.75 1030.00 +5.00 61,937 196,247 -455 Hover/Click
Aug25 250314 1018.75 1028.50 1017.00 1026.75 +5.00 7,207 26,877 +695 Hover/Click
Sep25 250314 1007.00 1014.50 1003.50 1012.75 +5.25 5,419 24,633 +737 Hover/Click
Nov25 250314 1009.50 1020.00 1007.75 1018.00 +6.25 30,026 143,977 +2,462 Hover/Click
Jan26 250314 1022.50 1032.25 1020.25 1030.50 +6.50 3,646 14,786 +303 Hover/Click
Mar26 250314 1026.00 1036.25 1024.75 1034.50 +7.00 1,498 17,364 +65 Hover/Click
May26 250314 1032.00 1043.00 1031.00 1041.25 +7.25 774 6,453 +74 Hover/Click
Jul26 250314 1040.50 1050.25 1038.25 1049.00 +8.00 457 3,907 +42 Hover/Click
Aug26 250314 1044.00 1046.25 1044.00 1044.00 +8.75 2 119 +0 Hover/Click
Sep26 250314 1020.00 1029.75 1020.00 1026.00 +9.75 3 165 +1 Hover/Click
Nov26 250314 1017.50 1028.50 1012.75 1023.75 +9.75 570 4,332 +222 Hover/Click
Jan27 250314 1035.25 1038.00 1034.25 1034.25 +10.00 0 176 +0 Hover/Click
Mar27 250314 1035.25 1035.25 1035.25 1035.25 +9.50 0 25 +0 Hover/Click
Total Volume and Open Interest 226,189 815,281 +1,052  
Soybean Meal(CBOT) Weekly Monthly
May25 250314 304.50 306.70 302.60 305.90 -1.20 105,400 252,899 -1,801 Hover/Click
Jul25 250314 312.10 314.00 310.10 313.20 -0.70 54,892 148,147 +1,445 Hover/Click
Aug25 250314 314.30 315.80 312.00 315.10 -0.30 12,583 29,709 -245 Hover/Click
Sep25 250314 315.00 316.90 313.20 316.10 -0.20 12,655 30,420 +581 Hover/Click
Oct25 250314 314.50 317.60 314.10 316.70 -0.30 6,727 19,993 +159 Hover/Click
Dec25 250314 319.30 321.50 317.90 320.50 -0.30 16,418 60,900 +1,794 Hover/Click
Jan26 250314 319.60 323.10 319.50 321.70 -0.50 1,363 7,525 +140 Hover/Click
Mar26 250314 321.20 324.20 320.60 322.80 -0.60 786 7,204 +130 Hover/Click
May26 250314 323.00 326.10 322.30 324.20 -0.90 276 3,979 -42 Hover/Click
Jul26 250314 325.20 328.60 325.00 326.50 -1.00 90 1,275 +45 Hover/Click
Total Volume and Open Interest 211,435 563,787 +2,114  
Soybean Oil(CBOT) Weekly Monthly
May25 250314 41.48 41.77 41.25 41.59 +0.31 70,951 242,875 +787 Hover/Click
Jul25 250314 41.99 42.21 41.70 42.05 +0.31 35,867 146,811 +566 Hover/Click
Aug25 250314 42.00 42.22 41.72 42.06 +0.30 6,718 37,733 -275 Hover/Click
Sep25 250314 41.95 42.15 41.67 41.99 +0.27 3,086 18,740 -116 Hover/Click
Oct25 250314 41.82 42.03 41.55 41.86 +0.27 3,181 21,196 -124 Hover/Click
Dec25 250314 41.96 42.16 41.69 41.99 +0.25 17,949 86,598 +455 Hover/Click
Jan26 250314 42.14 42.31 41.85 42.13 +0.23 1,724 7,720 +32 Hover/Click
Mar26 250314 42.34 42.50 42.07 42.30 +0.18 1,377 5,231 +221 Hover/Click
May26 250314 42.66 42.74 42.32 42.51 +0.15 483 2,576 +130 Hover/Click
Jul26 250314 42.56 42.97 42.53 42.68 +0.10 577 1,661 +68 Hover/Click
Total Volume and Open Interest 142,790 573,238 +1,930  
Canola(WCE) Weekly Monthly
Mar25 250314 546.5 546.5 546.5 546.5 -6.4       Hover/Click
May25 250314 567.0 572.4 559.4 560.5 -6.4 35,025 133,958 +1,859 Hover/Click
Jul25 250314 580.1 585.3 572.7 573.9 -6.1 22,038 55,584 +485 Hover/Click
Nov25 250314 589.7 594.2 583.0 584.8 -5.0 6,083 43,281 -670 Hover/Click
Jan26 250314 600.9 602.4 591.8 592.8 -4.8 1,166 4,809 -647 Hover/Click
Mar26 250314 601.5 601.5 596.8 596.8 -5.2 18 584 +1 Hover/Click
Total Volume and Open Interest 64,331 238,616 +1,028  
Corn(CBOT) Weekly Monthly
May25 250314 463.25 463.50 456.50 458.50 -6.75 189,221 718,058 -3,900 Hover/Click
Jul25 250314 470.25 470.75 465.25 467.50 -4.75 123,275 450,769 +3,677 Hover/Click
Sep25 250314 445.50 445.50 442.25 444.50 -2.00 44,104 263,192 +3,331 Hover/Click
Dec25 250314 450.75 452.75 449.00 451.00 -1.25 53,562 351,856 +1,980 Hover/Click
Mar26 250314 462.50 465.25 461.50 463.50 -0.75 3,800 28,481 +231 Hover/Click
May26 250314 470.00 472.50 468.75 471.00 -0.75 674 16,894 +56 Hover/Click
Jul26 250314 473.75 475.75 472.50 474.75 -0.50 416 5,240 +61 Hover/Click
Sep26 250314 456.00 457.00 454.50 456.50 unch 40 1,803 -6 Hover/Click
Dec26 250314 454.00 456.00 453.25 455.25 unch 666 12,661 +323 Hover/Click
Mar27 250314 464.50 466.75 464.50 466.00 unch 9 1,541 +8 Hover/Click
Total Volume and Open Interest 415,868 1,851,437 +5,699  
Wheat(CBOT) Weekly Monthly
May25 250314 562.00 565.00 555.25 557.00 -5.50 76,176 225,149 -8,267 Hover/Click
Jul25 250314 578.00 581.25 571.75 573.00 -5.25 44,397 111,472 +834 Hover/Click
Sep25 250314 594.00 597.75 588.75 589.75 -5.00 17,673 52,284 +3,357 Hover/Click
Dec25 250314 615.75 620.50 612.00 613.25 -4.00 5,677 42,118 +379 Hover/Click
Mar26 250314 632.00 638.50 630.75 632.00 -3.00 1,794 6,628 +209 Hover/Click
May26 250314 643.75 647.75 640.50 641.75 -2.50 211 1,687 +34 Hover/Click
Total Volume and Open Interest 145,982 440,453 -3,490  
Wheat(KCBT) Weekly Monthly
May25 250314 588.00 595.25 584.00 586.00 -1.50 36,271 129,483 -1,813 Hover/Click
Jul25 250314 601.00 608.25 597.25 598.75 -2.00 19,799 66,064 +590 Hover/Click
Sep25 250314 614.75 621.75 611.00 612.00 -2.75 8,354 28,048 +1,479 Hover/Click
Dec25 250314 636.75 641.75 631.00 632.00 -3.25 3,783 26,926 +345 Hover/Click
Mar26 250314 652.00 657.50 646.75 648.00 -3.25 908 3,686 +120 Hover/Click
May26 250314 655.75 661.50 655.75 655.75 -3.00 12 2,005 -2 Hover/Click
Jul26 250314 652.50 652.50 649.75 649.75 -3.00 10 264 +3 Hover/Click
Total Volume and Open Interest 69,148 256,560 +731  
Wheat(MGE) Weekly Monthly
May25 250314 603.75 608.00 599.50 601.75 -2.00 6,734 51,646 -13 Hover/Click
Jul25 250314 617.50 622.75 614.00 616.50 -1.25 2,025 13,870 -284 Hover/Click
Sep25 250314 629.75 635.25 627.75 629.75 -0.25 775 10,525 +113 Hover/Click
Dec25 250314 647.50 651.75 644.50 646.25 -0.25 887 5,939 +261 Hover/Click
Mar26 250314 663.25 665.25 661.25 661.25 -0.50 188 421 +112 Hover/Click
May26 250314 668.25 668.25 668.25 668.25 -0.50 4 22 +2 Hover/Click
Total Volume and Open Interest 10,613 82,433 +191  
Oats(CBOT) Weekly Monthly
May25 250314 373.75 376.25 366.50 367.75 -2.75 320 2,281 -74 Hover/Click
Jul25 250314 368.50 375.75 367.50 367.75 -3.50 28 554 +14 Hover/Click
Sep25 250314 362.25 362.25 362.25 362.25 unch 0 9 +0 Hover/Click
Dec25 250314 359.25 359.25 359.25 359.25 unch 0 11 +0 Hover/Click
Total Volume and Open Interest 348 2,859 -60  
Rough Rice(CBOT) Weekly Monthly
Mar25 250314 13.43 13.43 13.43 13.43 -0.10 0 10 -27 Hover/Click
May25 250314 13.82 13.85 13.64 13.65 -0.16 369 10,669 +4 Hover/Click
Jul25 250314 14.10 14.10 13.89 13.90 -0.17 62 667 +37 Hover/Click
Sep25 250314 13.83 13.89 13.80 13.84 -0.08 13 591 +4 Hover/Click
Total Volume and Open Interest 444 11,967 +18  
Live Cattle(CME) Weekly Monthly
Apr25 250314 202.130 203.350 201.080 203.185 +1.135 38,504 88,490 -8,402 Hover/Click
Jun25 250314 198.330 199.535 197.535 199.350 +1.065 39,242 127,840 +7,489 Hover/Click
Aug25 250314 195.785 197.000 195.200 196.700 +0.750 17,705 63,892 +1,344 Hover/Click
Oct25 250314 196.550 197.550 195.985 197.285 +0.735 10,943 41,265 +1,609 Hover/Click
Dec25 250314 197.750 198.850 197.380 198.580 +0.580 7,080 27,082 +941 Hover/Click
Feb26 250314 198.750 199.830 198.350 199.535 +0.550 2,777 9,730 +355 Hover/Click
Total Volume and Open Interest 117,636 365,385 +3,853  
Feeder Cattle(CME) Weekly Monthly
Mar25 250314 280.630 282.130 279.100 281.980 +1.750 3,176 5,826 -303 Hover/Click
Apr25 250314 280.130 281.400 278.350 281.200 +1.220 13,269 17,977 -1,664 Hover/Click
May25 250314 281.685 282.880 279.935 282.650 +1.115 12,688 29,584 +3,670 Hover/Click
Aug25 250314 285.730 286.785 284.000 286.550 +0.950 6,733 20,035 +695 Hover/Click
Sep25 250314 284.850 285.900 283.185 285.700 +0.850 2,677 4,291 +76 Hover/Click
Oct25 250314 283.200 284.450 281.785 284.300 +0.715 1,191 3,406 +104 Hover/Click
Nov25 250314 281.230 282.300 279.700 282.130 +0.545 702 1,662 +144 Hover/Click
Total Volume and Open Interest 40,631 83,365 +2,797  
Lean Hogs(CME) Weekly Monthly
Apr25 250314 86.200 87.080 85.030 86.630 +1.000 38,106 48,530 -6,542 Hover/Click
May25 250314 89.330 89.800 87.900 89.200 +0.400 283 4,822 -83  
Jun25 250314 96.750 96.850 94.930 96.300 +0.100 32,323 82,139 +7,167 Hover/Click
Jul25 250314 97.750 97.800 96.150 97.280 unch 13,498 38,343 +206 Hover/Click
Aug25 250314 97.200 97.230 95.630 96.530 -0.270 8,374 33,601 +854 Hover/Click
Oct25 250314 83.200 83.200 81.830 82.480 -0.320 5,849 33,095 +371 Hover/Click
Dec25 250314 76.850 76.850 75.750 76.150 -0.530 2,819 21,454 +166 Hover/Click
Feb26 250314 80.300 80.300 79.500 79.980 -0.200 748 6,164 +134 Hover/Click
Total Volume and Open Interest 102,088 269,327 +2,280  
Class III Milk(CME) Weekly Monthly
Mar25 250314 18.58 18.58 18.50 18.54 -0.05 143 4,401 -89 Hover/Click
Apr25 250314 18.09 18.18 17.46 17.56 -0.54 818 5,640 -118 Hover/Click
May25 250314 18.24 18.26 17.64 17.73 -0.41 462 3,836 +152 Hover/Click
Jun25 250314 17.74 17.88 17.36 17.43 -0.31 72 2,098 +31 Hover/Click
Jul25 250314 18.18 18.18 17.86 17.91 -0.29 50 1,160 -12 Hover/Click
Aug25 250314 18.40 18.53 18.32 18.39 -0.11 8 1,016 +2 Hover/Click
Sep25 250314 18.60 18.63 18.54 18.55 -0.05 1 906 -1 Hover/Click
Oct25 250314 18.75 18.75 18.64 18.64 -0.06 1 782 +0 Hover/Click
Nov25 250314 18.64 18.70 18.53 18.53 -0.03 3 871 +3 Hover/Click
Dec25 250314 18.50 18.50 18.20 18.20 -0.05 2 714 -1 Hover/Click
Jan26 250314 17.98 17.98 17.75 17.85 -0.10 2 113 +2 Hover/Click
Feb26 250314 17.88 17.88 17.88 17.88 unch 0 111 +0 Hover/Click
Mar26 250314 17.81 17.81 17.81 17.81 unch 0 104 +0 Hover/Click
Total Volume and Open Interest 1,562 21,833 -31  
Cocoa(ICE) Weekly Monthly
Mar25 250314 7728 7728 7728 7728 -303 1 0 -1 Hover/Click
May25 250314 8182 8214 7755 7867 -305 7,416 43,573 -6 Hover/Click
Jul25 250314 8164 8195 7760 7863 -291 5,381 25,443 +184 Hover/Click
Sep25 250314 8040 8059 7674 7765 -267 3,044 14,143 +102 Hover/Click
Dec25 250314 7688 7688 7401 7467 -204 2,216 17,400 -155 Hover/Click
Mar26 250314 7310 7310 7119 7187 -138 462 4,040 -78 Hover/Click
May26 250314 7159 7199 7055 7108 -95 58 305 -10 Hover/Click
Total Volume and Open Interest 18,662 105,150 +37  
Coffee "C"(ICE) Weekly Monthly
Mar25 250314 382.10 382.10 382.10 382.10 -8.50 48 84 -17 Hover/Click
May25 250314 385.50 386.00 373.25 377.20 -8.50 18,704 76,441 -993 Hover/Click
Jul25 250314 380.00 380.00 367.25 370.90 -7.75 12,230 40,525 +1,210 Hover/Click
Sep25 250314 371.95 371.95 360.75 363.95 -7.25 4,674 23,880 +745 Hover/Click
Dec25 250314 361.30 361.30 350.75 353.85 -6.05 1,859 15,279 -130 Hover/Click
Mar26 250314 349.50 350.40 341.25 344.15 -5.50 559 5,720 +146 Hover/Click
Total Volume and Open Interest 38,421 167,858 +1,040  
Orange Juice(ICE) Weekly Monthly
May25 250314 265.65 265.65 255.00 259.35 -4.65 612 7,268 -52 Hover/Click
Jul25 250314 262.50 262.60 254.80 258.50 -4.20 166 1,570 +2 Hover/Click
Sep25 250314 257.90 259.80 256.90 257.55 -4.45 62 1,392 +18 Hover/Click
Nov25 250314 258.15 261.00 258.10 258.65 -4.15 6 386 -1 Hover/Click
Jan26 250314 260.15 260.15 259.25 259.25 -3.75 2 142 +2 Hover/Click
Mar26 250314 257.50 257.50 257.50 257.50 -3.75 2 2 -2 Hover/Click
Total Volume and Open Interest 850 10,760 -33  
Sugar #11(ICE) Weekly Monthly
May25 250314 19.17 19.32 18.75 19.19 -0.06 47,012 336,864 -6,809 Hover/Click
Jul25 250314 18.97 19.04 18.54 18.93 -0.05 27,881 190,707 +3,501 Hover/Click
Oct25 250314 19.00 19.11 18.64 19.03 -0.02 16,564 132,015 +3,182 Hover/Click
Mar26 250314 19.32 19.40 18.96 19.34 unch 7,753 91,497 +1,094 Hover/Click
May26 250314 18.31 18.43 18.03 18.40 unch 2,792 45,498 +144 Hover/Click
Jul26 250314 17.77 17.89 17.50 17.86 unch 1,908 29,913 +352 Hover/Click
Oct26 250314 17.67 17.78 17.40 17.75 unch 1,455 27,165 +564 Hover/Click
Mar27 250314 17.90 17.99 17.64 17.97 unch 615 13,646 +169 Hover/Click
May27 250314 17.42 17.48 17.16 17.48 unch 171 6,695 -54 Hover/Click
Total Volume and Open Interest 106,302 886,958 +2,169  
London Cocoa(LCE) Weekly Monthly
Mar25 250314 6196 6230 6196 6230 -201 1,124 2,440 -381 Hover/Click
May25 250314 6342 6405 6029 6082 -259 8,510 36,599 -2,558 Hover/Click
Jul25 250314 6362 6398 6083 6137 -218 4,052 34,319 +346 Hover/Click
Sep25 250314 6154 6185 5918 5980 -171 2,815 23,043 -10 Hover/Click
Dec25 250314 5673 5705 5501 5566 -105 4,584 25,988 -937 Hover/Click
Mar26 250314 5452 5455 5301 5361 -60 1,112 7,456 +38 Hover/Click
May26 250314 5351 5366 5230 5286 -30 422 1,364 +205 Hover/Click
Total Volume and Open Interest 23,068 133,108 -3,024  
London Sugar(LCE) Weekly Monthly
May25 250314 539.60 543.20 530.90 541.50 +2.80 6,111 42,761 +495 Hover/Click
Aug25 250314 524.50 528.10 516.40 527.10 +2.70 3,940 26,719 +275 Hover/Click
Oct25 250314 518.00 520.80 510.50 520.40 +2.40 1,182 12,387 +201 Hover/Click
Dec25 250314 515.60 517.30 507.90 516.90 +1.50 213 4,035 -56 Hover/Click
Mar26 250314 516.70 517.80 509.20 517.70 +1.20 84 4,096 -22 Hover/Click
Total Volume and Open Interest 11,640 95,640 +895  
Cotton(ICE) Weekly Monthly
May25 250314 66.51 67.63 66.51 67.37 +0.84 20,580 133,736 -823 Hover/Click
Jul25 250314 67.70 68.81 67.70 68.60 +0.90 10,566 71,240 -387 Hover/Click
Oct25 250314 70.20 70.25 70.20 70.25 +0.68 5 129 +2 Hover/Click
Dec25 250314 69.19 70.07 69.19 69.98 +0.78 6,232 62,520 +2,126 Hover/Click
Mar26 250314 70.37 71.04 70.27 70.97 +0.77 542 4,046 +126 Hover/Click
May26 250314 71.06 71.66 71.06 71.59 +0.73 76 637 +21 Hover/Click
Total Volume and Open Interest 38,097 274,997 +1,100  
Crude Oil(NYM) Weekly Monthly
Apr25 250314 66.78 67.48 66.59 67.18 +0.63 268,590 134,406 -24,321 Hover/Click
May25 250314 66.48 67.19 66.33 66.91 +0.64 212,009 283,001 +28,237 Hover/Click
Jun25 250314 66.03 66.78 65.93 66.52 +0.63 109,733 194,873 -290 Hover/Click
Jul25 250314 65.61 66.32 65.50 66.08 +0.60 45,821 108,953 -90 Hover/Click
Aug25 250314 65.19 65.87 65.07 65.62 +0.56 25,105 73,718 -740 Hover/Click
Sep25 250314 64.87 65.42 64.62 65.18 +0.54 39,018 116,577 +1,737 Hover/Click
Oct25 250314 64.52 65.02 64.25 64.78 +0.53 15,776 70,011 +738 Hover/Click
Nov25 250314 64.16 64.68 63.93 64.45 +0.52 10,298 53,202 -587 Hover/Click
Dec25 250314 63.84 64.39 63.62 64.17 +0.51 53,927 169,838 -1,349 Hover/Click
Jan26 250314 63.60 64.03 63.40 63.93 +0.51 6,506 43,568 -308 Hover/Click
Feb26 250314 63.45 63.81 63.32 63.73 +0.50 1,671 27,543 +168 Hover/Click
Mar26 250314 63.58 63.60 63.25 63.58 +0.49 5,484 48,228 -784 Hover/Click
Apr26 250314 63.46 63.46 63.46 63.46 +0.49 727 20,545 +115 Hover/Click
May26 250314 63.34 63.36 63.34 63.36 +0.48 620 17,110 +56 Hover/Click
Jun26 250314 63.04 63.44 62.77 63.28 +0.48 12,284 104,343 +878 Hover/Click
Jul26 250314 63.17 63.17 63.17 63.17 +0.48 1,966 16,005 +372 Hover/Click
Total Volume and Open Interest 836,903 1,787,746 +7,447  
e-miNY Crude Oil(NYM)
Apr25 250314 66.775 67.450 66.575 67.175 +0.625 3,965 1,446 +70  
May25 250314 66.500 67.175 66.350 66.900 +0.625 1,085 915 +19  
Jun25 250314 66.075 66.750 65.950 66.525 +0.625 58 317 +19  
Jul25 250314 65.675 66.250 65.650 66.075 +0.600 19 40 +3  
Aug25 250314 65.625 65.625 65.625 65.625 +0.575 0 5 +0  
Sep25 250314 65.175 65.175 65.175 65.175 +0.525 0 10 +0  
Oct25 250314 64.775 64.775 64.775 64.775 +0.525 0 7 +0  
Nov25 250314 64.000 64.450 64.000 64.450 +0.525 8 4 -1  
Dec25 250314 64.175 64.175 64.175 64.175 +0.525 2 63 +0  
Jan26 250314 63.925 63.925 63.925 63.925 +0.500 0 4 +0  
Total Volume and Open Interest 5,137 2,829 +110  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250314 216.35 217.89 214.46 216.66 +0.44 60,309 61,342 -5,551 Hover/Click
May25 250314 213.52 215.13 211.75 213.48 +0.04 55,614 77,461 -699 Hover/Click
Jun25 250314 211.57 213.39 210.30 211.78 +0.15 35,570 63,154 -1,494 Hover/Click
Jul25 250314 211.30 212.94 210.05 211.58 +0.34 16,715 28,464 -1,143 Hover/Click
Aug25 250314 211.42 213.15 210.45 212.00 +0.49 8,176 21,784 -837 Hover/Click
Sep25 250314 212.27 214.05 211.40 212.92 +0.53 8,891 17,845 +295 Hover/Click
Oct25 250314 213.64 214.87 212.35 213.81 +0.53 4,055 10,750 -93 Hover/Click
Nov25 250314 214.11 215.17 212.88 214.21 +0.56 2,126 7,503 +97 Hover/Click
Dec25 250314 214.35 215.18 212.78 214.24 +0.64 7,061 21,884 -327 Hover/Click
Jan26 250314 213.39 214.72 213.39 214.54 +0.70 493 5,304 -4 Hover/Click
Feb26 250314 213.08 214.51 213.08 214.25 +0.75 209 2,653 +3 Hover/Click
Mar26 250314 212.12 213.52 212.12 213.30 +0.80 232 3,186 +52 Hover/Click
Apr26 250314 210.65 212.60 210.65 211.80 +0.83 126 1,514 +24 Hover/Click
May26 250314 211.09 211.09 211.09 211.09 +0.85 67 715 +12 Hover/Click
Total Volume and Open Interest 199,983 336,272 -9,599  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250314 213.40 215.27 212.69 214.87 +1.56 50,220 79,414 -5,367 Hover/Click
May25 250314 213.65 215.55 213.08 215.07 +1.50 60,267 120,947 +4,148 Hover/Click
Jun25 250314 212.73 214.64 212.32 214.18 +1.50 38,059 75,996 +3,908 Hover/Click
Jul25 250314 211.19 212.74 210.42 212.22 +1.42 14,154 40,146 +520 Hover/Click
Aug25 250314 208.42 209.93 207.60 209.38 +1.33 9,994 27,357 +1,004 Hover/Click
Sep25 250314 204.26 205.84 203.56 205.33 +1.34 14,842 42,028 -850 Hover/Click
Oct25 250314 189.19 190.62 188.72 190.32 +1.28 3,016 19,795 -429 Hover/Click
Nov25 250314 184.93 186.12 184.54 186.08 +1.22 2,592 11,312 +674 Hover/Click
Dec25 250314 182.08 183.28 181.38 182.94 +1.17 2,780 26,314 +127 Hover/Click
Jan26 250314 181.00 181.65 180.17 181.65 +1.17 154 4,554 +7 Hover/Click
Total Volume and Open Interest 196,221 451,177 +3,782  
e-miNY RBOB Gasoline(NYM)
Apr25 250314 214.87 214.87 214.87 214.87 +1.56 0 2 +0  
May25 250314 215.07 215.07 215.07 215.07 +1.50        
Jun25 250314 214.18 214.18 214.18 214.18 +1.50        
Jul25 250314 212.22 212.22 212.22 212.22 +1.42        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Apr25 250314 4.040 4.141 3.962 4.104 -0.007 227,071 124,107 -25,966 Hover/Click
May25 250314 4.113 4.209 4.035 4.172 -0.011 148,503 264,548 +7,644 Hover/Click
Jun25 250314 4.281 4.375 4.204 4.334 -0.014 71,921 77,511 +3,363 Hover/Click
Jul25 250314 4.470 4.574 4.409 4.536 -0.019 64,018 95,829 -3,622 Hover/Click
Aug25 250314 4.532 4.633 4.468 4.596 -0.021 33,444 57,203 +1,622 Hover/Click
Sep25 250314 4.518 4.598 4.438 4.567 -0.022 33,764 114,006 +4,606 Hover/Click
Oct25 250314 4.559 4.639 4.478 4.608 -0.019 57,885 130,873 +434 Hover/Click
Nov25 250314 4.794 4.888 4.732 4.860 -0.019 16,533 61,637 +1,720 Hover/Click
Dec25 250314 5.217 5.307 5.143 5.274 -0.017 14,056 50,055 +643 Hover/Click
Jan26 250314 5.463 5.554 5.384 5.517 -0.020 23,560 130,389 +1,489 Hover/Click
Feb26 250314 5.089 5.163 5.016 5.125 -0.013 8,109 46,318 +538 Hover/Click
Mar26 250314 4.440 4.532 4.394 4.488 +0.006 17,135 84,861 +1,687 Hover/Click
Apr26 250314 3.973 4.065 3.939 4.025 +0.031 12,088 81,450 -666 Hover/Click
May26 250314 3.970 4.061 3.939 4.023 +0.034 2,634 19,471 +11 Hover/Click
Jun26 250314 4.074 4.161 4.046 4.124 +0.031 1,335 9,945 +149 Hover/Click
Jul26 250314 4.188 4.277 4.168 4.241 +0.028 1,777 18,407 +320 Hover/Click
Total Volume and Open Interest 748,660 1,625,648 -3,315  
Brent Crude Oil(ICE) Weekly Monthly
May25 250314 70.16 70.75 69.93 70.58 +0.70 331,690 415,026 -20,241 Hover/Click
Jun25 250314 69.67 70.23 69.46 70.06 +0.66 277,886 457,526 +12,585 Hover/Click
Jul25 250314 69.15 69.72 68.96 69.55 +0.61 129,316 246,776 +12,514 Hover/Click
Aug25 250314 68.75 69.27 68.51 69.10 +0.58 67,570 152,032 +11,432 Hover/Click
Sep25 250314 68.36 68.87 68.12 68.69 +0.55 66,573 195,013 +6,347 Hover/Click
Oct25 250314 67.97 68.51 67.79 68.34 +0.53 27,701 114,424 +527 Hover/Click
Nov25 250314 67.69 68.21 67.50 68.05 +0.51 24,136 90,405 +3,192 Hover/Click
Dec25 250314 67.51 67.98 67.26 67.81 +0.50 89,213 228,485 +4,655 Hover/Click
Jan26 250314 67.30 67.74 67.10 67.58 +0.48 17,067 47,781 +1,699 Hover/Click
Feb26 250314 67.11 67.55 66.90 67.38 +0.46 13,194 47,757 +1,925 Hover/Click
Mar26 250314 66.89 67.41 66.72 67.22 +0.45 10,311 43,768 +1,080 Hover/Click
Apr26 250314 66.77 67.25 66.60 67.09 +0.44 3,016 29,517 +171 Hover/Click
May26 250314 67.00 67.00 67.00 67.00 +0.44 1,845 20,159 +26 Hover/Click
Jun26 250314 66.61 67.08 66.44 66.92 +0.44 14,936 114,537 +1,529 Hover/Click
Total Volume and Open Interest 1,108,867 2,593,302 +43,029  
Gas Oil(ICE) Weekly Monthly
Apr25 250314 646.50 652.75 643.75 645.25 -3.25 150,218 181,982 -12,513 Hover/Click
May25 250314 641.25 647.00 639.25 640.75 -3.25 128,402 165,644 +583 Hover/Click
Jun25 250314 638.00 642.75 635.50 637.00 -3.25 85,600 132,959 +10,195 Hover/Click
Jul25 250314 636.00 640.50 633.50 635.25 -3.00 30,256 56,863 -3,737 Hover/Click
Aug25 250314 635.00 639.75 633.00 634.75 -3.00 13,144 61,846 +1,099 Hover/Click
Sep25 250314 635.75 640.25 634.00 635.75 -2.75 15,668 60,101 +2,104 Hover/Click
Oct25 250314 638.00 641.50 635.50 637.25 -2.75 6,776 41,882 -247 Hover/Click
Nov25 250314 634.75 638.75 633.00 634.75 -2.50 3,643 23,534 +513 Hover/Click
Dec25 250314 630.50 634.75 628.75 630.50 -2.50 21,656 81,401 +2,406 Hover/Click
Jan26 250314 629.25 633.25 628.25 629.50 -2.25 2,610 23,642 +13 Hover/Click
Total Volume and Open Interest 470,526 933,329 +3,276  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250314 66.77 67.47 66.60 67.18 +0.63 32,051 40,598 -2,936 Hover/Click
May25 250314 66.48 67.18 66.34 66.91 +0.64 61,061 91,175 +1,533 Hover/Click
Jun25 250314 66.12 66.77 65.94 66.52 +0.63 72,075 106,222 -1,088 Hover/Click
Jul25 250314 65.76 66.28 65.55 66.08 +0.60 40,455 57,086 -270 Hover/Click
Aug25 250314 65.29 65.80 65.11 65.62 +0.56 22,074 42,354 -514 Hover/Click
Sep25 250314 64.88 65.26 64.64 65.18 +0.54 18,231 59,904 +514 Hover/Click
Oct25 250314 64.44 64.82 64.40 64.78 +0.53 5,243 32,070 +850 Hover/Click
Nov25 250314 64.49 64.49 64.45 64.45 +0.52 3,156 27,559 +839 Hover/Click
Dec25 250314 63.83 64.22 63.62 64.17 +0.51 11,888 120,666 +1,737 Hover/Click
Jan26 250314 63.93 63.93 63.93 63.93 +0.51 1,284 9,481 +301 Hover/Click
Feb26 250314 63.73 63.73 63.73 63.73 +0.50 425 4,107 +162 Hover/Click
Mar26 250314 63.42 63.58 63.42 63.58 +0.49 779 6,686 +137 Hover/Click
Apr26 250314 63.46 63.46 63.46 63.46 +0.49 231 2,677 +147 Hover/Click
May26 250314 63.36 63.36 63.36 63.36 +0.48 221 2,150 +215 Hover/Click
Jun26 250314 62.78 63.28 62.78 63.28 +0.48 3,206 51,401 +54 Hover/Click
Jul26 250314 63.17 63.17 63.17 63.17 +0.48 319 2,332 +173 Hover/Click
Total Volume and Open Interest 276,441 763,737 +2,872  
US Dollar Index(ICE) Weekly Monthly
Mar25 250314 103.800 104.210 103.560 103.705 -0.125 25,401 21,281 -7,426 Hover/Click
Jun25 250314 103.515 103.800 103.220 103.365 -0.135 36,930 25,946 +10,890 Hover/Click
Sep25 250314 103.055 103.055 103.055 103.055 -0.145 0 11 +0 Hover/Click
Total Volume and Open Interest 62,331 47,239 +3,464  
Australian Dollar(CME) Weekly Monthly
Mar25 250314 62.83 63.32 62.79 63.24 +0.37 104,533 84,085 -20,821 Hover/Click
Jun25 250314 62.87 63.36 62.83 63.29 +0.38 74,932 173,728 +27,007 Hover/Click
Sep25 250314 63.00 63.39 63.00 63.33 +0.38 33 250 +28 Hover/Click
Total Volume and Open Interest 179,651 259,419 +6,220  
British Pound(CME) Weekly Monthly
Mar25 250314 129.55 129.58 129.10 129.33 -0.18 131,998 83,027 -35,187 Hover/Click
Jun25 250314 129.44 129.58 129.09 129.31 -0.18 96,304 165,981 +28,292 Hover/Click
Sep25 250314 129.36 129.43 129.19 129.28 -0.17 121 763 +77 Hover/Click
Total Volume and Open Interest 228,790 250,734 -6,829  
Canadian Dollar(CME) Weekly Monthly
Mar25 250314 69.28 69.67 69.26 69.58 +0.23 174,708 92,426 -65,332 Hover/Click
Jun25 250314 69.58 69.97 69.55 69.88 +0.23 137,577 257,486 +85,058 Hover/Click
Sep25 250314 69.90 70.17 69.90 70.17 +0.24 188 1,760 +185 Hover/Click
Dec25 250314 70.17 70.48 70.17 70.45 +0.25 3 707 +3 Hover/Click
Total Volume and Open Interest 312,587 353,234 +19,955  
Japanese Yen(CME) Weekly Monthly
Mar25 250314 67.66 67.67 67.11 67.33 -0.36 185,643 155,363 -42,657 Hover/Click
Jun25 250314 68.35 68.37 67.81 68.03 -0.37 107,086 269,285 +25,825 Hover/Click
Sep25 250314 68.80 68.80 68.46 68.67 -0.35 78 475 +33 Hover/Click
Total Volume and Open Interest 293,839 427,978 -16,873  
Swiss Franc(CME) Weekly Monthly
Mar25 250314 113.41 113.45 112.84 113.00 -0.26 62,824 48,932 -5,755 Hover/Click
Jun25 250314 114.64 114.65 114.02 114.19 -0.26 51,467 77,896 +20,315 Hover/Click
Sep25 250314 115.38 115.64 115.22 115.35 -0.24 3 63 +3 Hover/Click
Total Volume and Open Interest 114,299 126,908 +14,563  
EuroFX(CME) Weekly Monthly
Mar25 250314 108.54 109.13 108.32 108.82 +0.27 305,527 186,271 -60,278 Hover/Click
Jun25 250314 109.08 109.67 108.85 109.36 +0.27 186,844 593,314 +75,940 Hover/Click
Sep25 250314 109.53 110.20 109.42 109.90 +0.28 1,844 3,882 -1,033 Hover/Click
Total Volume and Open Interest 497,533 792,102 +14,279  
Mexican Peso(CME) Weekly Monthly
Mar25 250314 497.88 503.88 497.13 502.25 +4.38 89,851 51,268 -22,439 Hover/Click
Jun25 250314 491.75 497.88 491.13 496.25 +4.38 79,921 134,040 +31,796 Hover/Click
Total Volume and Open Interest 169,843 185,574 +9,364  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250314 57.0000 57.5600 56.9600 57.4800 +0.4400 46,105 43,555 -11,896 Hover/Click
Jun25 250314 57.1200 57.6800 57.0800 57.5900 +0.4400 34,436 79,613 +16,394 Hover/Click
Total Volume and Open Interest 80,542 123,194 +4,498  
Brazilian Real(CME) Weekly Monthly
Apr25 250314 171.70 174.40 171.50 173.65 +2.20 13,483 92,478 -1,200  
May25 250314 170.90 173.50 170.90 172.75 +2.20 2,014 8,049 +2,000  
Jun25 250314 171.55 171.55 171.55 171.55 +2.05 0 123 +0 Hover/Click
Jul25 250314 170.35 170.35 170.35 170.35 +2.10        
Total Volume and Open Interest 15,497 100,650 +800  
Bitcoin RR(CME) Weekly Monthly
Mar25 250314 80820 85595 80760 84840 +4595 8,097 20,165 -366 Hover/Click
Apr25 250314 81390 86110 81390 85405 +4640 2,468 8,145 +552 Hover/Click
May25 250314 83270 86720 83240 86040 +4660 98 377 +9 Hover/Click
Jun25 250314 84595 87165 84595 86575 +4690 67 178 -4 Hover/Click
Jul25 250314 87135 87650 87135 87135 +4680 9 28 +1 Hover/Click
Total Volume and Open Interest 10,748 28,957 +199  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250314 117~140 117~140 116~240 117~010 -0~130 238 83,362 -30 Hover/Click
Jun25 250314 117~050 117~070 116~130 116~240 -0~130 519,593 1,775,889 +15,424 Hover/Click
Sep25 250314 116~140 116~190 116~060 116~150 -0~130 242 2,187 +60 Hover/Click
Total Volume and Open Interest 520,073 1,861,438 +15,454  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250314 110~270 110~295 110~180 110~200 -0~090 1,827 5,082 -171 Hover/Click
Jun25 250314 110~305 110~310 110~180 110~205 -0~095 2,236,172 4,763,065 +41,357 Hover/Click
Sep25 250314 110~285 110~290 110~215 110~225 -0~095 32 1,267 +0 Hover/Click
Total Volume and Open Interest 2,238,031 4,769,414 +41,186  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250314 107~240 107~240 107~156 107~170 -0~076 8,354 32,674 -2,781 Hover/Click
Jun25 250314 107~302 107~304 107~204 107~222 -0~082 1,750,121 6,307,920 +64,189 Hover/Click
Sep25 250314 107~232 107~232 107~232 107~232 -0~082 0 27 +0 Hover/Click
Total Volume and Open Interest 1,758,475 6,340,621 +61,408  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250314 103~113 103~123 103~084 103~084 -0~037 247 371 +13 Hover/Click
Jun25 250314 103~172 103~175 103~127 103~133 -0~042 814,246 3,914,131 +20,931 Hover/Click
Sep25 250314 103~191 103~191 103~180 103~180 -0~042 13 535 +11 Hover/Click
Total Volume and Open Interest 814,506 3,915,037 +20,955  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250314 95.615 95.625 95.610 95.610 unch 42,837 281,755 -938  
Jun25 250314 95.855 95.860 95.825 95.830 -0.005 71,149 360,668 +2,913  
Sep25 250314 96.020 96.035 95.990 96.000 unch 74,279 230,751 -2,612  
Dec25 250314 96.120 96.130 96.085 96.100 +0.005 79,062 331,773 +4,373  
Mar26 250314 96.140 96.160 96.120 96.135 +0.015 52,304 207,481 +1,162  
Jun26 250314 96.150 96.175 96.125 96.150 +0.030 54,424 214,605 +1,007  
Sep26 250314 96.140 96.165 96.115 96.145 +0.035 43,616 149,685 +42  
Dec26 250314 96.135 96.155 96.105 96.135 +0.035 37,643 134,840 +3,003  
Mar27 250314 96.125 96.140 96.085 96.120 +0.035 26,990 69,457 -1,422  
Jun27 250314 96.105 96.125 96.070 96.110 +0.035 20,555 60,296 -1,331  
Sep27 250314 96.090 96.115 96.060 96.105 +0.040 15,291 72,584 -607  
Dec27 250314 96.095 96.105 96.050 96.095 +0.045 13,696 61,949 +1,151  
Mar28 250314 96.080 96.090 96.035 96.080 +0.045 9,374 38,458 +0  
Jun28 250314 96.030 96.070 96.020 96.065 +0.045 6,000 23,829 -668  
Sep28 250314 96.040 96.050 95.995 96.045 +0.045 6,807 24,498 +797  
Dec28 250314 96.015 96.030 95.975 96.025 +0.045 3,949 15,599 +14  
Mar29 250314 95.995 96.005 95.955 96.000 +0.045 1,961 13,982 +79  
Jun29 250314 95.960 95.980 95.935 95.980 +0.045 1,093 12,327 +72  
Total Volume and Open Interest 563,556 2,613,681 +7,234  
Ultra T-Bond(CBOT)
Mar25 250314 122~16 122~17 121~24 122~08 -0~12 0 2,331 +0  
Jun25 250314 122~17 122~18 121~14 122~04 -0~11 399,941 1,773,444 +3,591  
Sep25 250314 124~23 124~23 123~10 123~10 -0~11        
Total Volume and Open Interest 399,941 1,775,775 +3,591  
Ultra 10-Yr T-Note(CBOT)
Mar25 250314 113~245 114~000 113~185 113~220 -0~095 114 1,351 -317  
Jun25 250314 113~285 113~285 113~135 113~180 -0~095 659,450 2,245,818 +8,386  
Sep25 250314 113~290 113~290 113~290 113~290 -0~095        
Total Volume and Open Interest 659,564 2,247,169 +8,069  
30 Day Federal Funds(CBOT)
Mar25 250314 95.670 95.673 95.670 95.670 unch 23,068 277,007 -7,165  
Apr25 250314 95.675 95.680 95.670 95.675 unch 37,828 515,446 +5,948  
May25 250314 95.745 95.745 95.725 95.735 -0.010 136,539 409,712 -14,197  
Jun25 250314 95.830 95.830 95.805 95.810 -0.020 74,706 157,671 -5,079  
Jul25 250314 95.935 95.940 95.905 95.915 -0.025 73,887 226,701 +9,512  
Aug25 250314 96.035 96.035 95.985 96.000 -0.035 43,262 95,460 +8,120  
Total Volume and Open Interest 446,606 1,875,590 +1,401  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250314 137.79 138.29 137.65 138.14 +0.33 722 6,555 +159 Hover/Click
Sep25 250314 137.83 137.83 137.83 137.83 +0.33       Hover/Click
Dec25 250314 137.83 137.83 137.83 137.83 +0.33       Hover/Click
Total Volume and Open Interest 722 6,555 +159  
Euro-Buxl(EUREX)
Jun25 250314 117.40 117.44 115.32 116.48 -0.66 134,141 269,207 -1,398  
Sep25 250314 116.14 116.14 114.74 115.92 -0.64 7 53 +3  
Dec25 250314 115.50 115.50 115.50 115.50 -1.20        
Total Volume and Open Interest 134,148 269,260 -1,395  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250314 127.51 127.58 126.64 127.23 -0.21 1,257,519 1,692,299 -46,646 Hover/Click
Sep25 250314 126.80 127.05 126.80 127.03 -0.24 2 38 -5 Hover/Click
Dec25 250314 126.14 126.14 126.14 126.14 -0.45       Hover/Click
Total Volume and Open Interest 1,257,521 1,692,337 -46,651  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250314 116.90 116.99 116.55 116.81 -0.10 814,773 1,293,089 -68,722 Hover/Click
Sep25 250314 115.84 115.84 115.84 115.84 -0.10 1 70 +0 Hover/Click
Dec25 250314 116.60 116.60 116.60 116.60 -0.22       Hover/Click
Total Volume and Open Interest 814,774 1,293,159 -68,722  
Euro-Schatz(EUREX)
Jun25 250314 106.67 106.71 106.60 106.67 -0.02 677,636 2,048,246 +2,360  
Sep25 250314 106.71 106.71 106.71 106.71 -0.02        
Dec25 250314 105.99 105.99 105.99 105.99 -0.05        
Total Volume and Open Interest 677,636 2,048,246 +2,360  
3-Mth Euribor(EUREX)
Mar25 250314 97.540 97.545 97.535 97.545 +0.005 10,397 32,291 +29  
Jun25 250314 97.795 97.805 97.775 97.805 +0.010 33,869 29,103 -375  
Sep25 250314 97.900 97.910 97.870 97.895 -0.010 34,038 30,216 -404  
Total Volume and Open Interest 114,742 221,662 +10,495  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250314 91~31 91~31 91~31 91~31 +0~07 35 52 +2 Hover/Click
Jun25 250314 92~00 92~01 91~15 91~29 +0~07 268,143 1,074,829 +14,709 Hover/Click
Total Volume and Open Interest 268,178 1,074,881 +14,711  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250314 97.540 97.550 97.530 97.545 +0.010 150,700 526,911 -6,994  
Jun25 250314 97.800 97.810 97.775 97.800 +0.010 344,460 811,874 +440  
Sep25 250314 97.900 97.915 97.870 97.895 unch 209,240 603,793 +8,276  
Total Volume and Open Interest 2,301,415 5,076,016 -4,378  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250313 95.88 95.89 95.88 95.88 -0.01 15,555 212,813 +508  
Jun25 250314 96.11 96.13 96.10 96.12 +0.01 27,959 267,256 +2,481  
Sep25 250314 96.34 96.37 96.31 96.36 +0.02 21,522 275,422 -584  
Dec25 250314 96.43 96.47 96.39 96.45 +0.01 22,600 237,886 +3,481  
Mar26 250314 96.45 96.49 96.42 96.48 +0.02 21,142 152,190 -4,422  
Jun26 250314 96.44 96.48 96.40 96.47 +0.02 9,483 110,069 -313  
Sep26 250314 96.41 96.45 96.37 96.44 +0.02 5,867 79,302 -332  
Dec26 250314 96.38 96.41 96.33 96.40 +0.02 5,764 73,481 +946  
Mar27 250314 96.33 96.36 96.29 96.35 +0.01 1,686 16,411 +674  
Jun27 250314 96.31 96.31 96.29 96.30 +0.01 7 1,559 +7  
Total Volume and Open Interest 124,554 1,403,787 -21,336  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250314 95.56 95.59 95.50 95.55 -0.01 497,387 298,441 -345,250  
Jun25 250314 95.55 95.58 95.50 95.55 unch 413,298 1,043,798 +206,697  
Total Volume and Open Interest 910,685 1,342,239 -138,553  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250314 96.21 96.24 96.17 96.22 unch 489,101 237,480 -421,808  
Jun25 250314 96.24 96.27 96.20 96.25 +0.01 353,357 827,587 +214,382  
Total Volume and Open Interest 842,458 1,065,067 -207,426  
Gold(CMX) Weekly Monthly
Apr25 250314 3001.4 3017.1 2988.6 3001.1 +9.8 256,564 271,147 -1,131 Hover/Click
Jun25 250314 3030.0 3045.0 3017.0 3028.9 +9.4 72,384 195,858 +14,343 Hover/Click
Aug25 250314 3052.3 3068.4 3042.1 3054.0 +9.3 4,001 31,857 +868 Hover/Click
Oct25 250314 3077.9 3094.2 3067.8 3078.0 +9.3 870 6,164 +223 Hover/Click
Dec25 250314 3100.6 3117.6 3089.6 3101.4 +9.3 1,873 16,772 +367 Hover/Click
Feb26 250314 3122.4 3125.2 3122.4 3124.7 +9.2 602 875 +386 Hover/Click
Apr26 250314 3140.9 3145.6 3140.9 3145.6 +9.2 7 59 +1 Hover/Click
Jun26 250314 3167.4 3167.4 3167.4 3167.4 +9.3 1 228 +1 Hover/Click
Aug26 250314 3185.7 3190.0 3185.7 3190.0 +9.2 0 48 +0 Hover/Click
Oct26 250314 3211.4 3211.4 3211.4 3211.4 +9.3 2 3 +0 Hover/Click
Dec26 250314 3231.9 3231.9 3231.9 3231.9 +9.4 1 34 +0 Hover/Click
Feb27 250314 3259.0 3259.0 3259.0 3259.0 +9.2       Hover/Click
Total Volume and Open Interest 339,776 526,145 +17,431  
Silver(CMX) Weekly Monthly
Mar25 250314 3424.5 3455.5 3405.5 3418.7 +13.6 345 2,152 -113 Hover/Click
May25 250314 3450.5 3486.0 3414.0 3443.3 +12.7 74,485 126,038 +4,350 Hover/Click
Jul25 250314 3476.0 3514.5 3445.0 3473.0 +12.6 4,738 23,311 +775 Hover/Click
Sep25 250314 3510.5 3540.0 3474.0 3500.4 +12.8 1,786 6,812 +185 Hover/Click
Dec25 250314 3541.5 3580.0 3512.5 3538.7 +13.5 419 3,909 -25 Hover/Click
Mar26 250314 3567.5 3579.0 3567.5 3576.6 +14.1 23 130 -2 Hover/Click
May26 250314 3601.0 3601.0 3601.0 3601.0 +14.2 6 12 -4 Hover/Click
Total Volume and Open Interest 82,849 164,930 +5,312  
Platinum(NYMEX) Weekly Monthly
Apr25 250314 1010.4 1022.6 1005.5 1013.2 +7.2 37,854 48,716 -3,140 Hover/Click
Jul25 250314 1023.2 1033.8 1017.7 1024.7 +6.2 10,149 29,111 +3,885 Hover/Click
Oct25 250314 1031.0 1041.2 1026.4 1032.3 +5.9 912 2,070 +79 Hover/Click
Jan26 250314 1038.6 1047.0 1033.1 1038.7 +5.5 291 333 +8 Hover/Click
Total Volume and Open Interest 49,219 80,263 +832  
Palladium(NYMEX) Weekly Monthly
Mar25 250314 959.00 980.00 959.00 962.30 +9.30 0 4 +0 Hover/Click
Jun25 250314 972.00 995.50 967.50 973.40 +9.40 3,817 20,067 +83 Hover/Click
Sep25 250314 981.50 1000.50 975.50 980.00 +9.30 109 292 +33 Hover/Click
Total Volume and Open Interest 3,939 20,427 +121  
Copper(CMX) Weekly Monthly
Mar25 250314 489.55 492.45 484.75 486.95 -2.90 776 2,590 -439 Hover/Click
May25 250314 492.80 495.75 487.10 489.60 -2.95 47,658 128,308 +746 Hover/Click
Jul25 250314 496.30 500.05 491.80 494.30 -2.75 5,460 37,283 +484 Hover/Click
Sep25 250314 503.00 504.25 496.55 498.75 -2.65 3,355 25,817 +708 Hover/Click
Dec25 250314 506.20 509.25 501.65 504.05 -2.60 947 15,306 +28 Hover/Click
Total Volume and Open Interest 59,421 229,115 +1,854  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250314 40913 41564 40913 41510 +647 144,979 71,072 +355 Hover/Click
Jun25 250314 41222 41905 41222 41850 +652 7,392 5,686 +2,453 Hover/Click
Sep25 250314 41610 42147 41610 42137 +651 73 165 +2 Hover/Click
Dec25 250314 42000 42452 42000 42452 +618 0 31 +0 Hover/Click
Total Volume and Open Interest 152,444 76,954 +2,810  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250314 40930 41563 40922 41510 +647 148,617 22,287 +366 Hover/Click
Jun25 250314 41261 41904 41255 41850 +652 14,745 3,115 +482 Hover/Click
Sep25 250314 41654 42137 41654 42137 +651 22 98 +11 Hover/Click
Dec25 250314 42452 42452 42452 42452 +618 0 8 +0 Hover/Click
Total Volume and Open Interest 163,384 25,508 +859  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250314 5540.00 5648.75 5538.75 5640.00 +112.50 2,163,776 2,016,540 -74,507 Hover/Click
Jun25 250314 5590.25 5700.75 5589.50 5692.25 +114.00 354,151 329,212 +139,414 Hover/Click
Sep25 250314 5644.00 5748.00 5643.50 5740.25 +114.50 412 2,073 +68 Hover/Click
Dec25 250314 5783.00 5783.00 5783.00 5783.00 +115.25 0 2,135 +0 Hover/Click
Total Volume and Open Interest 2,518,339 2,350,618 +64,975  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250314 5539.50 5649.00 5538.75 5640.00 +112.50 1,929,182 248,118 +8,733 Hover/Click
Jun25 250314 5588.00 5701.00 5588.00 5692.25 +114.00 102,263 19,325 +3,021 Hover/Click
Sep25 250314 5632.00 5747.25 5632.00 5740.25 +114.50 713 862 +50 Hover/Click
Dec25 250314 5740.00 5785.00 5740.00 5783.00 +115.25 2 40 +1 Hover/Click
Total Volume and Open Interest 2,032,164 268,367 +11,806  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250314 19312.75 19742.50 19296.75 19712.00 +463.00 761,160 257,613 -15,703 Hover/Click
Jun25 250314 19505.75 19949.50 19503.75 19919.50 +465.75 37,529 33,512 +8,448 Hover/Click
Sep25 250314 19800.25 20143.75 19800.00 20122.75 +470.00 370 322 -42 Hover/Click
Total Volume and Open Interest 799,059 291,464 -7,297  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250314 19310.00 19742.75 19298.25 19712.00 +463.00 2,634,742 152,600 +1,764 Hover/Click
Jun25 250314 19500.25 19949.75 19500.25 19919.50 +465.75 52,891 14,389 +2,265 Hover/Click
Sep25 250314 19734.50 20155.25 19704.00 20122.75 +470.00 460 617 +38 Hover/Click
Total Volume and Open Interest 2,688,098 167,658 +4,069  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250314 2868.20 2931.40 2867.10 2928.40 +68.70 13,150 42,481 -938 Hover/Click
Jun25 250314 2894.10 2954.40 2894.10 2951.20 +68.70 3,217 2,048 +1,931 Hover/Click
Sep25 250314 2972.60 2972.60 2972.60 2972.60 +70.00       Hover/Click
Total Volume and Open Interest 16,367 44,529 +993  
Volatility Index(CBOE)
Mar25 250314 24.25 24.25 21.40 21.52 -2.89 85,897 82,752 -4,605  
Apr25 250314 22.55 22.55 20.64 20.68 -1.95 95,979 139,409 +2,141  
May25 250314 21.70 21.75 20.45 20.51 -1.33 27,692 52,539 +519  
Jun25 250314 21.28 21.30 20.30 20.37 -1.02 12,746 35,529 -207  
Total Volume and Open Interest 236,398 362,184 -1,972  
S & P 600(CME)
Mar25 250314 1262.20 1280.50 1261.70 1280.50 +31.00 9 748 +2  
Jun25 250314 1291.70 1291.70 1291.70 1291.70 +30.90        
Total Volume and Open Interest 9 748 +2  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250314 2001.90 2045.80 2001.10 2044.10 +48.00 240,731 458,995 -2,514 Hover/Click
Jun25 250314 2018.30 2062.60 2018.30 2061.10 +48.30 26,864 30,279 +14,703 Hover/Click
Sep25 250314 2042.00 2077.40 2042.00 2077.40 +48.20 15 53 +3 Hover/Click
Total Volume and Open Interest 267,611 489,446 +12,193  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250314 2002.00 2046.50 2001.70 2044.10 +48.00 96,925 40,038 +459 Hover/Click
Jun25 250314 2019.30 2062.50 2018.60 2061.10 +48.30 3,707 5,032 +409 Hover/Click
Sep25 250314 2042.20 2077.40 2042.20 2077.40 +48.20 13 34 +3 Hover/Click
Total Volume and Open Interest 100,645 45,109 +871  
Nikkei 225(CME)
Jun25 250314 36615 37480 36400 37465 +905 5,937 10,014 -84  
Sep25 250314 37705 37705 37705 37705 +910        
Total Volume and Open Interest 5,937 10,014 -3,574  
Nikkei 225(SGX) Weekly Monthly
Jun25 250314 36595 36900 36275 36860 +300 30,062 64,163 +3,462  
Sep25 250314 36850 36850 36850 36850 +295 0 2 +0  
Dec25 250314 36645 36645 36645 36645 +295 952 1,870 +0  
Total Volume and Open Interest 47,867 105,436 +582  
Nikkei 225 Mini(JPX)
Jun25 250314 36515 36900 36275 36860 +350 495,755 182,763 +30,212  
Sep25 250314 36510 36900 36290 36880 +370 6,926 2,685 -78  
Dec25 250314 36310 36685 36080 36670 +360 723 2,511 -23  
Total Volume and Open Interest 935,752 626,054 +22,642  
Nikkei 225(JPX)
Jun25 250314 36520 36900 36270 36860 +350 58,201 159,026 +11,748  
Sep25 250314 36510 36900 36310 36880 +370 18 1,755 +131  
Dec25 250314 36520 36670 36520 36670 +360 9 17,699 +2  
Total Volume and Open Interest 96,327 274,310 +7,555  
Nikkei 225(CME) Yen
Jun25 250314 36540 37370 36275 37360 +910 26,638 29,586 +585  
Sep25 250314 37600 37600 36590 37600 +915        
Dec25 250314 37610 37610 37610 37610 +915        
Total Volume and Open Interest 26,638 29,586 -14,930  
Nikkei 225(CME) e-Mini Yen
Mar25 250313 36700 36700 36700 36700 -405 0 1 +0  
Jun25 250314 37360 37360 37360 37360 +910        
Sep25 250314 37600 37600 37600 37600 +915        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar25 250314 7965.5 8072.5 7919.0 8031.5 +89.0 61,286 209,403 -5,177  
Apr25 250314 7971.5 8064.5 7945.5 8042.5 +89.5 1,758 883 +536  
May25 250314 7955.5 7955.5 7955.5 7955.5 +89.0 2 130 +0  
Jun25 250314 7884.0 7909.5 7884.0 7909.5 +89.0 0 17 +0  
Sep25 250314 7954.5 7954.5 7954.5 7954.5 +89.0        
Dec25 250314 7974.0 7974.0 7974.0 7974.0 +89.0        
Total Volume and Open Interest 63,046 210,433 -4,641  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250314 23491 24145 23406 24069 +581 126,783 110,287 -1,336  
Apr25 250314 23561 24200 23476 24122 +571 1,250 3,981 +229  
May25 250314 24088 24088 24088 24088 +581 0 171 +0  
Total Volume and Open Interest 128,438 121,273 -999  
DAX(EUREX) Weekly Monthly
Mar25 250314 22579.0 23110.0 22470.0 22948.0 +403.0 42,742 54,675 +2,325  
Jun25 250314 22860.0 23400.0 22724.0 23202.0 +405.0 1,317 2,548 +770  
Sep25 250314 23353.0 23353.0 23353.0 23353.0 +406.0 1 7 +1  
Total Volume and Open Interest 44,060 57,231 +3,096  
Mini-DAX(EUREX)
Mar25 250314 22573.0 23106.0 22468.0 22948.0 +403.0 35,498 13,268 +1,400  
Jun25 250314 22841.0 23345.0 22742.0 23202.0 +405.0 691 686 +92  
Sep25 250314 23353.0 23353.0 23353.0 23353.0 +406.0 0 2 +0  
Total Volume and Open Interest 36,189 13,956 +1,492  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250314 5332 5428 5310 5398 +73 969,945 2,162,313 +19,754  
Jun25 250314 5278 5374 5256 5344 +73 163,970 222,481 +103,503  
Sep25 250314 5368 5368 5368 5368 +73 0 1,081 +0  
Total Volume and Open Interest 1,133,915 2,388,859 +123,257  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250314 12868 12980 12781 12929 +100 34,856 176,231 -5,149  
Jun25 250314 12660 12787 12599 12738 +100 12,186 19,875 +7,360  
Sep25 250314 12744 12744 12744 12744 +102 0 13 +0  
Total Volume and Open Interest 47,042 196,119 +2,211  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250314 8566.50 8682.50 8543.50 8640.00 +95.00 95,682 430,743 -17,552  
Jun25 250314 8575.50 8691.00 8558.50 8649.50 +96.50 23,172 25,022 +13,247  
Sep25 250314 8663.50 8663.50 8663.50 8663.50 +96.50 0 2 +0  
Total Volume and Open Interest 118,854 455,767 -4,305  
SPI 200(SFE) Weekly Monthly
Mar25 250314 7746.0 7799.0 7728.0 7782.0 +29.0 45,014 262,622 -2,125  
Jun25 250314 7812.0 7848.0 7783.0 7831.0 +29.0 2,201 4,350 +1,676  
Sep25 250314 7815.0 7815.0 7815.0 7815.0 +29.0 1 486 +1  
Total Volume and Open Interest 47,226 267,478 -441  
FTSE MIB(ISE)
Mar25 250314 38105.00 38960.00 37790.00 38668.00 +652.00 17,196 104,142 +534  
Jun25 250314 37360.00 38175.00 37055.00 37961.00 +652.00 855 944 +126  
Sep25 250314 37993.00 37993.00 37993.00 37993.00 +652.00        
Total Volume and Open Interest 18,051 105,086 +660  
KOSPI 200(KFE)
Jun25 250314 339.80 340.95 337.70 340.20 +2.80 115,052 248,263 +19,741  
Sep25 250314 340.30 341.60 338.50 340.85 +2.25 122 3,237 +31  
Dec25 250314 341.50 342.10 340.40 342.10 -1.25 0 6,744 -1  
Total Volume and Open Interest 252,970 335,833 -18,041  
GSCI(CME) Weekly Monthly
Mar25 250314 551.40 551.40 548.70 551.40 +1.65 105 205 -78  
Apr25 250314 549.50 552.35 549.20 551.05 +0.55 105 510 +78  
May25 250314 553.55 553.55 553.55 553.55 +5.55        
Total Volume and Open Interest 210 715 +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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!