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 17, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250317 1016.25 1021.75 1010.25 1015.50 -0.50 101,125 374,281 -1,653 Hover/Click
Jul25 250317 1030.00 1036.00 1024.50 1029.25 -0.75 48,469 200,357 +4,110 Hover/Click
Aug25 250317 1027.75 1033.00 1022.50 1026.50 -0.25 5,557 27,069 +192 Hover/Click
Sep25 250317 1015.00 1019.25 1009.75 1013.50 +0.75 4,712 25,610 +977 Hover/Click
Nov25 250317 1018.50 1024.25 1015.25 1018.50 +0.50 25,469 145,230 +1,253 Hover/Click
Jan26 250317 1033.50 1036.25 1028.00 1031.00 +0.50 3,973 15,369 +583 Hover/Click
Mar26 250317 1034.50 1040.50 1032.75 1035.75 +1.25 1,847 17,652 +288 Hover/Click
May26 250317 1041.50 1046.75 1039.75 1042.75 +1.50 989 6,407 -46 Hover/Click
Jul26 250317 1046.00 1054.00 1046.00 1051.00 +2.00 892 3,954 +47 Hover/Click
Aug26 250317 1048.00 1048.75 1046.75 1046.75 +2.75 177 197 +78 Hover/Click
Sep26 250317 1031.75 1032.25 1030.00 1030.00 +4.00 173 159 -6 Hover/Click
Nov26 250317 1025.75 1030.00 1023.75 1028.00 +4.25 641 4,363 +31 Hover/Click
Jan27 250317 1039.50 1041.00 1038.75 1038.75 +4.50 137 250 +74 Hover/Click
Mar27 250317 1039.75 1039.75 1039.75 1039.75 +4.50 1 26 +1 Hover/Click
Total Volume and Open Interest 194,165 821,180 +5,899  
Soybean Meal(CBOT) Weekly Monthly
May25 250317 305.90 307.70 303.40 304.30 -1.60 69,984 247,057 -5,842 Hover/Click
Jul25 250317 313.10 314.80 310.60 311.60 -1.60 34,117 148,661 +514 Hover/Click
Aug25 250317 314.90 316.50 312.80 313.60 -1.50 5,335 30,177 +468 Hover/Click
Sep25 250317 315.90 317.40 314.00 314.70 -1.40 3,816 30,529 +109 Hover/Click
Oct25 250317 316.40 318.00 314.70 315.50 -1.20 2,655 20,288 +295 Hover/Click
Dec25 250317 320.90 321.70 318.50 319.40 -1.10 9,837 60,617 -283 Hover/Click
Jan26 250317 321.70 322.80 319.80 320.70 -1.00 1,157 7,750 +225 Hover/Click
Mar26 250317 322.90 323.80 320.90 321.80 -1.00 1,342 7,423 +219 Hover/Click
May26 250317 324.30 325.30 322.20 323.30 -0.90 1,424 4,307 +328 Hover/Click
Jul26 250317 325.30 327.50 324.60 325.70 -0.80 990 1,517 +242 Hover/Click
Total Volume and Open Interest 131,761 560,225 -3,562  
Soybean Oil(CBOT) Weekly Monthly
May25 250317 41.60 42.26 41.56 42.10 +0.51 51,224 242,404 -471 Hover/Click
Jul25 250317 42.08 42.69 42.02 42.52 +0.47 23,494 148,380 +1,569 Hover/Click
Aug25 250317 42.08 42.68 42.04 42.53 +0.47 4,525 38,553 +820 Hover/Click
Sep25 250317 42.03 42.58 41.97 42.44 +0.45 2,408 18,685 -55 Hover/Click
Oct25 250317 41.75 42.42 41.75 42.28 +0.42 1,853 21,173 -23 Hover/Click
Dec25 250317 42.09 42.53 41.95 42.39 +0.40 9,395 86,770 +172 Hover/Click
Jan26 250317 42.23 42.66 42.09 42.52 +0.39 1,095 7,703 -17 Hover/Click
Mar26 250317 42.64 42.81 42.27 42.69 +0.39 1,023 5,375 +144 Hover/Click
May26 250317 42.65 43.01 42.48 42.90 +0.39 700 2,554 -22 Hover/Click
Jul26 250317 42.69 43.18 42.67 43.08 +0.40 780 1,682 +21 Hover/Click
Total Volume and Open Interest 97,413 575,368 +2,130  
Canola(WCE) Weekly Monthly
May25 250317 560.6 571.7 556.2 569.3 +8.8 26,973 136,557 +2,599 Hover/Click
Jul25 250317 574.3 584.2 569.5 582.4 +8.5 11,418 56,401 +817 Hover/Click
Nov25 250317 586.5 593.0 581.4 591.5 +6.7 4,397 44,309 +1,028 Hover/Click
Jan26 250317 592.2 599.7 590.2 599.3 +6.5 508 5,028 +219 Hover/Click
Mar26 250317 600.9 603.2 600.9 603.2 +6.4 3 584 +0 Hover/Click
May26 250317 603.9 605.9 603.9 605.9 +6.4 0 217 +0 Hover/Click
Total Volume and Open Interest 43,299 243,279 +4,663  
Corn(CBOT) Weekly Monthly
May25 250317 460.00 465.50 457.25 461.00 +2.50 242,039 698,506 -19,552 Hover/Click
Jul25 250317 468.50 473.75 467.00 470.00 +2.50 170,478 452,161 +1,392 Hover/Click
Sep25 250317 444.50 449.00 444.50 447.75 +3.25 51,014 265,154 +1,962 Hover/Click
Dec25 250317 451.25 455.00 451.25 454.00 +3.00 70,972 360,362 +8,506 Hover/Click
Mar26 250317 463.50 467.25 463.50 466.25 +2.75 4,300 28,705 +224 Hover/Click
May26 250317 472.25 475.00 472.00 474.00 +3.00 767 16,927 +33 Hover/Click
Jul26 250317 476.25 478.50 476.25 477.75 +3.00 388 5,302 +62 Hover/Click
Sep26 250317 458.50 459.50 457.25 459.00 +2.50 72 1,786 -17 Hover/Click
Dec26 250317 456.50 458.50 456.00 457.75 +2.50 549 12,888 +227 Hover/Click
Mar27 250317 467.75 469.00 466.75 468.50 +2.50 6 1,544 +3 Hover/Click
Total Volume and Open Interest 540,586 1,844,207 -7,230  
Wheat(CBOT) Weekly Monthly
May25 250317 559.00 575.25 559.00 568.50 +11.50 60,916 227,973 +2,824 Hover/Click
Jul25 250317 577.00 591.50 575.50 585.00 +12.00 28,416 113,712 +2,240 Hover/Click
Sep25 250317 590.75 607.75 590.75 601.50 +11.75 10,455 53,933 +1,649 Hover/Click
Dec25 250317 612.75 630.75 612.75 624.00 +10.75 6,179 42,836 +718 Hover/Click
Mar26 250317 636.00 648.50 636.00 642.00 +10.00 1,873 6,900 +272 Hover/Click
May26 250317 647.75 657.00 647.50 651.25 +9.50 97 1,695 +8 Hover/Click
Total Volume and Open Interest 108,006 448,161 +7,708  
Wheat(KCBT) Weekly Monthly
May25 250317 592.00 609.00 591.00 605.50 +19.50 26,435 129,656 +173 Hover/Click
Jul25 250317 602.25 621.25 602.25 617.75 +19.00 11,819 67,042 +978 Hover/Click
Sep25 250317 617.00 633.75 616.00 630.75 +18.75 5,770 28,454 +406 Hover/Click
Dec25 250317 635.00 652.25 635.00 649.50 +17.50 3,166 27,013 +87 Hover/Click
Mar26 250317 655.75 666.75 653.50 664.50 +16.50 680 3,827 +141 Hover/Click
May26 250317 662.25 671.00 662.25 670.50 +14.75 2 2,006 +1 Hover/Click
Jul26 250317 663.00 663.00 657.00 662.25 +12.50 3 264 +0 Hover/Click
Total Volume and Open Interest 47,875 258,335 +1,775  
Wheat(MGE) Weekly Monthly
May25 250317 602.00 619.50 602.00 615.00 +13.25 5,909 51,275 -371 Hover/Click
Jul25 250317 618.50 634.25 618.50 630.25 +13.75 3,258 13,878 +8 Hover/Click
Sep25 250317 633.00 647.00 633.00 643.00 +13.25 1,834 11,042 +517 Hover/Click
Dec25 250317 648.50 663.75 648.50 660.00 +13.75 1,825 6,644 +705 Hover/Click
Mar26 250317 663.00 677.75 663.00 675.00 +13.75 14 425 +4 Hover/Click
May26 250317 680.00 685.00 679.00 681.00 +12.75 0 22 +0 Hover/Click
Total Volume and Open Interest 12,840 83,296 +863  
Oats(CBOT) Weekly Monthly
May25 250317 370.50 371.50 366.75 369.00 +1.25 303 2,233 -48 Hover/Click
Jul25 250317 369.00 370.25 366.00 368.50 +0.75 23 562 +8 Hover/Click
Sep25 250317 363.00 363.00 363.00 363.00 +0.75 0 9 +0 Hover/Click
Dec25 250317 369.25 369.25 362.50 362.50 +3.25 0 11 +0 Hover/Click
Total Volume and Open Interest 326 2,819 -40  
Rough Rice(CBOT) Weekly Monthly
Mar25 250314 13.43 13.43 13.43 13.43 -0.10 0 10 -27 Hover/Click
May25 250317 13.68 13.87 13.36 13.48 -0.18 464 10,850 +181 Hover/Click
Jul25 250317 13.99 14.10 13.61 13.73 -0.17 48 658 -9 Hover/Click
Sep25 250317 13.83 13.86 13.60 13.64 -0.20 15 602 +11 Hover/Click
Total Volume and Open Interest 528 12,141 +174  
Live Cattle(CME) Weekly Monthly
Apr25 250317 203.600 205.200 203.150 205.035 +1.850 29,053 84,160 -4,330 Hover/Click
Jun25 250317 199.630 201.185 199.200 201.080 +1.730 31,361 133,571 +5,731 Hover/Click
Aug25 250317 197.000 198.935 196.800 198.850 +2.150 14,632 64,857 +965 Hover/Click
Oct25 250317 197.350 199.685 197.300 199.630 +2.345 6,833 42,149 +884 Hover/Click
Dec25 250317 198.650 200.750 198.600 200.685 +2.105 2,995 27,343 +261 Hover/Click
Feb26 250317 199.850 201.350 199.550 201.300 +1.765 1,069 9,758 +28 Hover/Click
Total Volume and Open Interest 86,623 369,022 +3,637  
Feeder Cattle(CME) Weekly Monthly
Mar25 250317 282.000 284.730 282.000 284.630 +2.650 1,768 5,618 -208 Hover/Click
Apr25 250317 281.000 284.350 280.980 284.200 +3.000 8,278 17,241 -736 Hover/Click
May25 250317 282.535 285.550 282.535 285.300 +2.650 8,104 31,039 +1,455 Hover/Click
Aug25 250317 286.480 289.750 286.480 289.585 +3.035 4,108 20,730 +695 Hover/Click
Sep25 250317 286.900 288.650 285.980 288.600 +2.900 1,324 4,393 +102 Hover/Click
Oct25 250317 284.950 287.085 284.500 286.980 +2.680 766 3,394 -12 Hover/Click
Nov25 250317 282.000 284.750 282.000 284.730 +2.600 577 1,740 +78 Hover/Click
Total Volume and Open Interest 25,051 84,807 +1,442  
Lean Hogs(CME) Weekly Monthly
Apr25 250317 87.200 88.600 87.150 88.080 +1.450 19,858 45,237 -3,293 Hover/Click
May25 250317 90.500 91.900 90.400 91.450 +2.250 283 4,806 -16  
Jun25 250317 96.530 99.700 96.500 99.130 +2.830 14,628 83,230 +1,091 Hover/Click
Jul25 250317 97.550 100.530 97.550 100.050 +2.770 5,597 38,050 -293 Hover/Click
Aug25 250317 96.800 99.430 96.800 99.130 +2.600 3,200 33,556 -45 Hover/Click
Oct25 250317 82.800 84.200 82.680 84.030 +1.550 2,582 33,216 +121 Hover/Click
Dec25 250317 76.500 77.130 76.250 76.980 +0.830 1,800 21,072 -382 Hover/Click
Feb26 250317 80.130 80.500 80.000 80.400 +0.420 1,034 6,246 +82 Hover/Click
Total Volume and Open Interest 49,185 266,660 -2,667  
Class III Milk(CME) Weekly Monthly
Mar25 250317 18.53 18.53 18.41 18.45 -0.09 31 4,392 -9 Hover/Click
Apr25 250317 17.56 17.56 17.15 17.16 -0.40 735 5,598 -42 Hover/Click
May25 250317 17.66 17.66 17.30 17.30 -0.43 375 3,911 +75 Hover/Click
Jun25 250317 17.26 17.36 17.22 17.23 -0.20 142 2,119 +21 Hover/Click
Jul25 250317 17.76 17.88 17.75 17.78 -0.13 73 1,182 +22 Hover/Click
Aug25 250317 18.30 18.30 18.22 18.22 -0.17 27 1,016 +0 Hover/Click
Sep25 250317 18.54 18.54 18.52 18.54 -0.01 15 905 -1 Hover/Click
Oct25 250317 18.60 18.60 18.59 18.60 -0.04 10 779 -3 Hover/Click
Nov25 250317 18.48 18.48 18.47 18.48 -0.05 13 878 +7 Hover/Click
Dec25 250317 18.21 18.21 18.21 18.21 +0.01 9 717 +3 Hover/Click
Jan26 250317 17.87 17.87 17.80 17.80 -0.05 2 113 +0 Hover/Click
Feb26 250317 17.66 17.66 17.66 17.66 -0.22 0 111 +0 Hover/Click
Mar26 250317 17.68 17.74 17.65 17.65 -0.16 0 104 +0 Hover/Click
Total Volume and Open Interest 1,432 21,906 +73  
Cocoa(ICE) Weekly Monthly
May25 250317 7830 7988 7777 7827 -40 8,328 42,754 -819 Hover/Click
Jul25 250317 7878 8016 7783 7852 -11 5,391 25,106 -337 Hover/Click
Sep25 250317 7760 7921 7691 7769 +4 3,466 14,155 +12 Hover/Click
Dec25 250317 7403 7619 7380 7492 +25 3,025 17,470 +70 Hover/Click
Mar26 250317 7109 7318 7098 7219 +32 781 4,185 +145 Hover/Click
May26 250317 7026 7197 7019 7141 +33 347 305 +0 Hover/Click
Jul26 250317 6963 7126 6957 7076 +33 243 239 +65 Hover/Click
Total Volume and Open Interest 21,695 104,332 -818  
Coffee "C"(ICE) Weekly Monthly
Mar25 250317 382.75 389.35 382.75 389.35 +7.25 1 69 -15 Hover/Click
May25 250317 377.50 386.45 373.65 383.40 +6.20 16,673 75,091 -1,350 Hover/Click
Jul25 250317 370.85 379.90 367.50 376.75 +5.85 9,062 40,165 -360 Hover/Click
Sep25 250317 364.60 372.70 360.80 369.90 +5.95 4,499 24,565 +685 Hover/Click
Dec25 250317 355.30 362.05 350.95 359.65 +5.80 2,308 15,182 -97 Hover/Click
Mar26 250317 345.30 352.15 343.05 350.20 +6.05 705 5,963 +243 Hover/Click
Total Volume and Open Interest 33,783 167,083 -775  
Orange Juice(ICE) Weekly Monthly
May25 250317 261.45 263.00 257.00 258.90 -0.45 1,216 6,904 -364 Hover/Click
Jul25 250317 258.95 262.15 256.25 257.90 -0.60 267 1,592 +22 Hover/Click
Sep25 250317 258.00 259.60 255.35 257.05 -0.50 96 1,420 +28 Hover/Click
Nov25 250317 257.85 257.85 257.85 257.85 -0.80 8 390 +4 Hover/Click
Jan26 250317 257.95 257.95 257.95 257.95 -1.30 1 142 +0 Hover/Click
Mar26 250317 256.25 256.25 256.25 256.25 -1.25 0 2 +0 Hover/Click
Total Volume and Open Interest 1,588 10,450 -310  
Sugar #11(ICE) Weekly Monthly
May25 250317 19.25 20.00 19.22 19.97 +0.78 43,753 329,443 -7,421 Hover/Click
Jul25 250317 18.95 19.60 18.95 19.57 +0.64 22,146 194,482 +3,775 Hover/Click
Oct25 250317 19.03 19.61 19.03 19.58 +0.55 12,623 133,980 +1,965 Hover/Click
Mar26 250317 19.40 19.82 19.36 19.80 +0.46 7,688 91,273 -224 Hover/Click
May26 250317 18.44 18.79 18.44 18.73 +0.33 2,468 45,611 +113 Hover/Click
Jul26 250317 17.92 18.18 17.90 18.09 +0.23 2,088 30,242 +329 Hover/Click
Oct26 250317 17.82 18.05 17.74 17.94 +0.19 1,409 27,188 +23 Hover/Click
Mar27 250317 18.04 18.24 17.94 18.13 +0.16 436 13,635 -11 Hover/Click
May27 250317 17.63 17.71 17.42 17.58 +0.10 265 6,706 +11 Hover/Click
Total Volume and Open Interest 93,051 885,544 -1,414  
London Cocoa(LCE) Weekly Monthly
May25 250317 6082 6220 5994 6098 +16 6,973 36,343 -256 Hover/Click
Jul25 250317 6137 6277 6050 6139 +2 4,993 34,902 +583 Hover/Click
Sep25 250317 5980 6114 5900 5974 -6 4,503 23,086 +43 Hover/Click
Dec25 250317 5564 5699 5500 5565 -1 4,764 25,635 -353 Hover/Click
Mar26 250317 5332 5451 5300 5362 +1 2,787 8,019 +563 Hover/Click
May26 250317 5253 5360 5219 5282 -4 1,554 1,610 +246 Hover/Click
Jul26 250317 5170 5294 5157 5220 unch 1,179 990 +33 Hover/Click
Total Volume and Open Interest 27,768 132,108 -1,000  
London Sugar(LCE) Weekly Monthly
May25 250317 544.70 565.90 544.70 564.80 +23.30 6,681 41,974 -787 Hover/Click
Aug25 250317 530.00 547.20 529.50 546.80 +19.70 3,788 27,374 +655 Hover/Click
Oct25 250317 522.60 536.80 522.60 536.50 +16.10 1,341 12,652 +265 Hover/Click
Dec25 250317 519.50 529.80 519.50 529.50 +12.60 543 4,310 +275 Hover/Click
Mar26 250317 520.00 526.90 520.00 526.70 +9.00 262 4,123 +27 Hover/Click
Total Volume and Open Interest 12,750 96,100 +460  
Cotton(ICE) Weekly Monthly
May25 250317 67.49 67.80 66.80 66.98 -0.39 22,877 132,634 -1,102 Hover/Click
Jul25 250317 68.78 69.01 68.09 68.24 -0.36 10,717 72,493 +1,253 Hover/Click
Oct25 250317 69.81 69.81 69.81 69.81 -0.44 16 115 -14 Hover/Click
Dec25 250317 69.97 70.43 69.73 69.86 -0.12 7,377 63,953 +1,433 Hover/Click
Mar26 250317 71.05 71.36 70.72 70.85 -0.12 580 4,159 +113 Hover/Click
May26 250317 71.67 71.89 71.31 71.44 -0.15 169 728 +91 Hover/Click
Total Volume and Open Interest 41,855 276,847 +1,850  
Crude Oil(NYM) Weekly Monthly
Apr25 250317 67.34 68.37 67.25 67.58 +0.40 180,495 116,049 -18,357 Hover/Click
May25 250317 67.09 68.09 67.01 67.37 +0.46 161,838 295,741 +12,740 Hover/Click
Jun25 250317 66.68 67.70 66.63 67.03 +0.51 89,682 201,191 +6,318 Hover/Click
Jul25 250317 66.29 67.25 66.20 66.63 +0.55 48,198 111,657 +2,704 Hover/Click
Aug25 250317 65.83 66.76 65.77 66.17 +0.55 17,937 73,336 -382 Hover/Click
Sep25 250317 65.48 66.29 65.32 65.72 +0.54 29,110 119,824 +3,247 Hover/Click
Oct25 250317 64.97 65.71 64.92 65.32 +0.54 10,078 71,522 +1,511 Hover/Click
Nov25 250317 64.68 65.32 64.61 64.98 +0.53 6,803 53,265 +63 Hover/Click
Dec25 250317 64.43 65.23 64.28 64.70 +0.53 37,557 170,224 +386 Hover/Click
Jan26 250317 64.31 64.72 64.03 64.44 +0.51 3,295 43,740 +172 Hover/Click
Feb26 250317 64.32 64.56 63.85 64.23 +0.50 1,277 27,530 -13 Hover/Click
Mar26 250317 64.11 64.17 63.80 64.06 +0.48 4,528 47,909 -319 Hover/Click
Apr26 250317 63.91 63.92 63.91 63.92 +0.46 661 20,612 +67 Hover/Click
May26 250317 63.81 63.81 63.81 63.81 +0.45 707 17,414 +304 Hover/Click
Jun26 250317 63.52 64.20 63.34 63.73 +0.45 8,642 103,835 -508 Hover/Click
Jul26 250317 63.61 63.61 63.61 63.61 +0.44 126 16,027 +22 Hover/Click
Total Volume and Open Interest 617,880 1,797,692 +9,946  
e-miNY Crude Oil(NYM)
Apr25 250317 67.350 68.450 67.275 67.575 +0.400 2,508 1,362 -84  
May25 250317 67.050 68.125 67.000 67.375 +0.475 1,011 977 +62  
Jun25 250317 66.775 67.700 66.675 67.025 +0.500 35 320 +3  
Jul25 250317 66.550 67.025 66.400 66.625 +0.550 18 40 +0  
Aug25 250317 66.000 66.175 66.000 66.175 +0.550 0 5 +0  
Sep25 250317 65.725 65.725 65.725 65.725 +0.550 0 10 +0  
Oct25 250317 65.325 65.325 65.325 65.325 +0.550 0 7 +0  
Nov25 250317 65.125 65.125 64.575 65.000 +0.550 2 4 +0  
Dec25 250317 64.675 64.750 64.625 64.700 +0.525 0 63 +0  
Jan26 250317 64.450 64.450 64.450 64.450 +0.525 0 4 +0  
Total Volume and Open Interest 3,574 2,810 -19  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250317 217.53 221.43 217.27 220.38 +3.72 45,001 58,973 -2,369 Hover/Click
May25 250317 214.86 217.83 213.86 216.62 +3.14 53,609 78,642 +1,181 Hover/Click
Jun25 250317 212.44 215.73 211.87 214.59 +2.81 32,803 63,401 +247 Hover/Click
Jul25 250317 212.23 215.25 212.00 214.14 +2.56 14,982 27,274 -1,190 Hover/Click
Aug25 250317 212.72 215.32 212.69 214.39 +2.39 9,200 21,034 -750 Hover/Click
Sep25 250317 214.14 216.37 214.00 215.32 +2.40 7,323 18,159 +314 Hover/Click
Oct25 250317 213.64 217.11 213.64 216.24 +2.43 3,357 10,314 -436 Hover/Click
Nov25 250317 213.99 217.35 213.97 216.63 +2.42 1,856 7,922 +419 Hover/Click
Dec25 250317 215.64 217.57 215.30 216.58 +2.34 6,799 22,348 +464 Hover/Click
Jan26 250317 216.29 217.28 215.93 216.85 +2.31 329 5,280 -24 Hover/Click
Feb26 250317 216.56 216.88 216.08 216.53 +2.28 158 2,623 -30 Hover/Click
Mar26 250317 215.63 215.88 214.90 215.53 +2.23 226 3,242 +56 Hover/Click
Apr26 250317 214.04 214.93 213.83 214.00 +2.20 132 1,563 +49 Hover/Click
May26 250317 213.27 213.27 213.27 213.27 +2.18 67 742 +27 Hover/Click
Total Volume and Open Interest 176,449 334,335 -1,937  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250317 216.00 218.65 215.23 218.12 +3.25 40,942 77,347 -2,067 Hover/Click
May25 250317 216.10 218.64 215.53 218.20 +3.13 44,840 121,805 +858 Hover/Click
Jun25 250317 215.78 217.55 214.78 217.10 +2.92 26,116 77,637 +1,641 Hover/Click
Jul25 250317 213.62 215.45 213.60 215.03 +2.81 9,607 40,441 +295 Hover/Click
Aug25 250317 210.82 212.48 210.74 212.08 +2.70 7,813 26,984 -373 Hover/Click
Sep25 250317 207.00 208.31 206.04 207.97 +2.64 9,183 42,414 +386 Hover/Click
Oct25 250317 191.87 193.16 191.51 192.78 +2.46 1,256 19,789 -6 Hover/Click
Nov25 250317 187.50 188.91 187.27 188.42 +2.34 914 11,488 +176 Hover/Click
Dec25 250317 184.23 185.65 183.96 185.18 +2.24 2,083 26,428 +114 Hover/Click
Jan26 250317 183.00 184.20 182.70 183.82 +2.17 252 4,557 +3 Hover/Click
Total Volume and Open Interest 143,308 452,304 +1,127  
e-miNY RBOB Gasoline(NYM)
Apr25 250317 218.12 218.12 218.12 218.12 +3.25 0 2 +0  
May25 250317 218.20 218.20 218.20 218.20 +3.13        
Jun25 250317 217.10 217.10 217.10 217.10 +2.92        
Jul25 250317 215.03 215.03 215.03 215.03 +2.81        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Apr25 250317 4.124 4.218 3.977 4.018 -0.086 144,405 112,046 -12,061 Hover/Click
May25 250317 4.187 4.278 4.046 4.086 -0.086 83,866 264,057 -491 Hover/Click
Jun25 250317 4.361 4.434 4.216 4.252 -0.082 47,833 78,041 +530 Hover/Click
Jul25 250317 4.555 4.630 4.433 4.467 -0.069 35,740 95,815 -14 Hover/Click
Aug25 250317 4.599 4.685 4.493 4.526 -0.070 14,335 56,752 -451 Hover/Click
Sep25 250317 4.572 4.653 4.463 4.496 -0.071 17,250 115,065 +1,059 Hover/Click
Oct25 250317 4.610 4.691 4.503 4.537 -0.071 38,644 127,298 -3,575 Hover/Click
Nov25 250317 4.866 4.927 4.768 4.801 -0.059 8,061 61,454 -183 Hover/Click
Dec25 250317 5.274 5.330 5.193 5.224 -0.050 7,932 48,487 -1,568 Hover/Click
Jan26 250317 5.536 5.566 5.430 5.462 -0.055 15,064 127,852 -2,537 Hover/Click
Feb26 250317 5.132 5.169 5.049 5.079 -0.046 5,561 46,571 +253 Hover/Click
Mar26 250317 4.501 4.534 4.433 4.465 -0.023 10,938 85,682 +821 Hover/Click
Apr26 250317 4.044 4.061 3.986 4.013 -0.012 13,589 79,174 -2,276 Hover/Click
May26 250317 4.045 4.058 3.985 4.008 -0.015 5,084 21,182 +1,711 Hover/Click
Jun26 250317 4.151 4.151 4.080 4.106 -0.018 1,193 10,055 +110 Hover/Click
Jul26 250317 4.253 4.264 4.193 4.220 -0.021 1,980 18,431 +24 Hover/Click
Total Volume and Open Interest 464,804 1,609,084 -16,564  
Brent Crude Oil(ICE) Weekly Monthly
May25 250317 70.70 71.80 70.68 71.07 +0.49 238,548 390,993 -24,033 Hover/Click
Jun25 250317 70.18 71.27 70.17 70.60 +0.54 209,223 460,751 +3,225 Hover/Click
Jul25 250317 69.70 70.73 69.70 70.12 +0.57 98,498 247,505 +729 Hover/Click
Aug25 250317 69.26 70.25 69.24 69.67 +0.57 38,954 151,966 -66 Hover/Click
Sep25 250317 68.83 69.83 68.83 69.25 +0.56 41,591 198,971 +3,958 Hover/Click
Oct25 250317 68.55 69.46 68.50 68.89 +0.55 17,882 114,490 +66 Hover/Click
Nov25 250317 68.26 69.14 68.20 68.58 +0.53 15,077 88,535 -1,870 Hover/Click
Dec25 250317 67.93 68.87 67.93 68.33 +0.52 62,180 233,578 +5,093 Hover/Click
Jan26 250317 67.77 68.59 67.70 68.09 +0.51 6,812 48,762 +981 Hover/Click
Feb26 250317 67.57 68.19 67.52 67.88 +0.50 5,162 46,350 -1,407 Hover/Click
Mar26 250317 67.41 68.21 67.35 67.71 +0.49 6,726 43,908 +140 Hover/Click
Apr26 250317 67.59 68.03 67.21 67.57 +0.48 2,252 29,004 -513 Hover/Click
May26 250317 67.45 67.45 67.45 67.45 +0.45 1,675 20,660 +501 Hover/Click
Jun26 250317 67.09 67.86 67.00 67.36 +0.44 9,709 115,044 +507 Hover/Click
Total Volume and Open Interest 777,294 2,582,319 -10,983  
Gas Oil(ICE) Weekly Monthly
Apr25 250317 649.75 664.00 649.75 653.50 +8.25 87,676 178,185 -3,797 Hover/Click
May25 250317 644.25 656.00 644.25 648.75 +8.00 75,922 163,593 -2,051 Hover/Click
Jun25 250317 640.00 650.50 640.00 644.25 +7.25 54,377 133,726 +767 Hover/Click
Jul25 250317 638.00 647.50 638.00 642.25 +7.00 25,015 57,291 +428 Hover/Click
Aug25 250317 637.75 646.75 637.75 641.75 +7.00 10,097 64,365 +2,519 Hover/Click
Sep25 250317 638.50 647.50 638.50 642.50 +6.75 10,122 60,652 +551 Hover/Click
Oct25 250317 640.25 648.50 640.25 644.25 +7.00 4,346 42,021 +139 Hover/Click
Nov25 250317 640.25 645.50 639.25 641.50 +6.75 2,442 23,971 +437 Hover/Click
Dec25 250317 633.50 642.00 633.25 637.00 +6.50 20,462 82,327 +926 Hover/Click
Jan26 250317 637.00 639.00 634.00 635.75 +6.25 1,307 23,619 -23 Hover/Click
Total Volume and Open Interest 298,091 934,925 +1,596  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250317 67.42 68.35 67.26 67.58 +0.40 25,415 40,015 -583 Hover/Click
May25 250317 67.13 68.10 67.02 67.37 +0.46 44,885 91,072 -103 Hover/Click
Jun25 250317 66.86 67.67 66.65 67.03 +0.51 45,958 107,128 +906 Hover/Click
Jul25 250317 67.09 67.09 66.22 66.63 +0.55 31,565 56,889 -197 Hover/Click
Aug25 250317 66.57 66.57 65.77 66.17 +0.55 18,620 43,051 +697 Hover/Click
Sep25 250317 66.16 66.16 65.35 65.72 +0.54 13,075 60,183 +279 Hover/Click
Oct25 250317 65.40 65.61 65.08 65.32 +0.54 4,599 33,041 +971 Hover/Click
Nov25 250317 65.19 65.26 64.91 64.99 +0.54 2,251 27,550 -9 Hover/Click
Dec25 250317 64.59 64.98 64.42 64.70 +0.53 9,816 122,084 +1,418 Hover/Click
Jan26 250317 64.44 64.44 64.44 64.44 +0.51 377 9,495 +14 Hover/Click
Feb26 250317 64.23 64.23 64.23 64.23 +0.50 79 4,107 +0 Hover/Click
Mar26 250317 63.98 64.16 63.98 64.06 +0.48 589 6,798 +112 Hover/Click
Apr26 250317 63.92 63.92 63.92 63.92 +0.46 35 2,657 -20 Hover/Click
May26 250317 63.81 63.81 63.81 63.81 +0.45 221 2,119 -31 Hover/Click
Jun26 250317 63.78 63.82 63.55 63.73 +0.45 1,745 51,672 +271 Hover/Click
Jul26 250317 63.61 63.61 63.61 63.61 +0.44 0 2,332 +0 Hover/Click
Total Volume and Open Interest 202,653 767,916 +4,179  
US Dollar Index(ICE) Weekly Monthly
Mar25 250317 103.740 103.745 103.470 103.470 -0.235 5,566 17,269 -4,012 Hover/Click
Jun25 250317 103.365 103.460 102.935 103.005 -0.360 16,771 27,744 +1,798 Hover/Click
Sep25 250317 103.070 103.070 102.685 102.685 -0.370 352 351 +340 Hover/Click
Total Volume and Open Interest 22,689 45,365 -1,874  
Australian Dollar(CME) Weekly Monthly
Mar25 250317 63.28 63.61 63.22 63.61 +0.37 25,154 77,053 -7,032 Hover/Click
Jun25 250317 63.30 63.97 63.26 63.96 +0.67 79,925 180,657 +6,929 Hover/Click
Sep25 250317 63.36 64.01 63.31 64.01 +0.68 17 256 +6 Hover/Click
Total Volume and Open Interest 105,198 259,323 -96  
British Pound(CME) Weekly Monthly
Mar25 250317 129.31 129.82 129.27 129.78 +0.45 35,917 71,841 -11,186 Hover/Click
Jun25 250317 129.23 129.97 129.23 129.97 +0.66 101,086 172,904 +6,923 Hover/Click
Sep25 250317 129.73 129.95 129.73 129.95 +0.67 35 771 +8 Hover/Click
Total Volume and Open Interest 137,132 246,446 -4,288  
Canadian Dollar(CME) Weekly Monthly
Mar25 250317 69.60 70.05 69.55 70.02 +0.44 51,840 64,899 -27,527 Hover/Click
Jun25 250317 69.92 70.36 69.85 70.33 +0.45 95,422 289,494 +32,008 Hover/Click
Sep25 250317 70.25 70.63 70.25 70.63 +0.46 67 1,749 -11 Hover/Click
Dec25 250317 70.46 71.33 70.46 70.93 +0.48 19 726 +19 Hover/Click
Total Volume and Open Interest 147,650 357,796 +4,562  
Japanese Yen(CME) Weekly Monthly
Mar25 250317 67.22 67.48 67.08 67.22 -0.11 53,854 135,658 -19,705 Hover/Click
Jun25 250317 67.95 68.18 67.68 67.72 -0.31 174,741 291,008 +21,723 Hover/Click
Sep25 250317 68.58 68.79 68.35 68.38 -0.29 102 477 +2 Hover/Click
Total Volume and Open Interest 229,471 430,124 +2,146  
Swiss Franc(CME) Weekly Monthly
Mar25 250317 112.96 113.46 112.96 113.43 +0.43 9,047 47,387 -1,545 Hover/Click
Jun25 250317 114.19 114.87 114.14 114.78 +0.59 27,631 80,086 +2,190 Hover/Click
Sep25 250317 115.60 115.99 115.60 115.95 +0.60 3 65 +2 Hover/Click
Total Volume and Open Interest 36,683 127,555 +647  
EuroFX(CME) Weekly Monthly
Mar25 250317 108.82 109.12 108.69 109.11 +0.29 92,394 152,558 -33,713 Hover/Click
Jun25 250317 109.37 109.84 109.23 109.81 +0.45 244,120 636,009 +42,695 Hover/Click
Sep25 250317 109.85 110.36 109.78 110.36 +0.46 234 3,981 +99 Hover/Click
Total Volume and Open Interest 339,220 801,585 +9,483  
Mexican Peso(CME) Weekly Monthly
Mar25 250317 502.00 503.25 501.13 503.13 +0.88 18,739 48,139 -3,129 Hover/Click
Jun25 250317 495.38 497.25 494.63 495.75 -0.50 85,815 144,461 +10,421 Hover/Click
Total Volume and Open Interest 104,683 192,829 +7,255  
Brazilian Real(CME) Weekly Monthly
Apr25 250317 174.20 175.90 173.55 175.85 +2.20 28,650 88,853 -3,625  
May25 250317 173.25 174.95 172.55 174.95 +2.20 6,189 11,179 +3,130  
Jun25 250317 173.65 173.65 173.65 173.65 +2.10 0 123 +0 Hover/Click
Jul25 250317 172.40 172.40 172.40 172.40 +2.05        
Total Volume and Open Interest 34,839 100,155 -495  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250317 117~160 117~270 116~290 117~080 +0~070 108 83,344 -18 Hover/Click
Jun25 250317 116~220 117~200 116~190 116~310 +0~070 334,698 1,777,979 +2,090 Hover/Click
Sep25 250317 116~240 117~100 116~110 116~210 +0~060 59 2,207 +20 Hover/Click
Total Volume and Open Interest 334,865 1,863,530 +2,092  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250317 110~200 110~285 110~140 110~190 -0~010 812 4,759 -323 Hover/Click
Jun25 250317 110~200 110~300 110~140 110~195 -0~010 1,611,656 4,789,614 +26,549 Hover/Click
Sep25 250317 110~255 110~305 110~165 110~215 -0~010 28 1,267 +0 Hover/Click
Total Volume and Open Interest 1,612,496 4,795,640 +26,226  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250317 107~170 107~206 107~112 107~140 -0~030 3,087 30,280 -2,394 Hover/Click
Jun25 250317 107~216 107~270 107~160 107~192 -0~030 1,247,595 6,345,421 +37,501 Hover/Click
Sep25 250317 107~202 107~264 107~200 107~202 -0~030 0 27 +0 Hover/Click
Total Volume and Open Interest 1,250,682 6,375,728 +35,107  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250317 103~093 103~095 103~063 103~063 -0~021 10 367 -4 Hover/Click
Jun25 250317 103~133 103~146 103~103 103~110 -0~023 656,163 3,876,496 -37,635 Hover/Click
Sep25 250317 103~177 103~177 103~155 103~155 -0~023 1 536 +1 Hover/Click
Total Volume and Open Interest 656,174 3,877,399 -37,638  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250317 95.610 95.620 95.610 95.610 unch 33,772 275,205 -6,550  
Jun25 250317 95.830 95.835 95.815 95.825 -0.005 68,595 363,429 +2,761  
Sep25 250317 96.000 96.005 95.975 95.990 -0.010 60,712 237,290 +6,539  
Dec25 250317 96.095 96.105 96.070 96.095 -0.005 72,838 337,283 +5,510  
Mar26 250317 96.135 96.145 96.105 96.135 unch 54,612 204,849 -2,632  
Jun26 250317 96.155 96.160 96.115 96.150 unch 44,875 215,889 +1,284  
Sep26 250317 96.145 96.160 96.110 96.150 +0.005 30,855 151,087 +1,402  
Dec26 250317 96.135 96.155 96.105 96.145 +0.010 37,562 134,473 -367  
Mar27 250317 96.130 96.145 96.090 96.135 +0.015 20,085 70,475 +1,018  
Jun27 250317 96.110 96.135 96.080 96.125 +0.015 20,986 59,691 -605  
Sep27 250317 96.100 96.130 96.075 96.120 +0.015 13,832 71,801 -783  
Dec27 250317 96.090 96.120 96.065 96.115 +0.020 12,536 61,420 -529  
Mar28 250317 96.075 96.110 96.055 96.105 +0.025 10,770 37,251 -1,207  
Jun28 250317 96.055 96.100 96.040 96.090 +0.025 6,425 24,120 +291  
Sep28 250317 96.050 96.085 96.020 96.075 +0.030 6,817 24,984 +486  
Dec28 250317 96.015 96.065 96.000 96.060 +0.035 3,894 15,901 +302  
Mar29 250317 95.985 96.045 95.975 96.040 +0.040 1,788 13,834 -148  
Jun29 250317 95.970 96.030 95.960 96.020 +0.040 1,115 12,156 -171  
Total Volume and Open Interest 503,795 2,620,598 +6,917  
Ultra T-Bond(CBOT)
Mar25 250317 122~29 123~12 122~21 122~21 +0~13 90 2,328 -3  
Jun25 250317 121~31 123~11 121~29 122~16 +0~12 283,001 1,776,779 +3,335  
Sep25 250317 123~22 123~22 123~22 123~22 +0~12 1 1 +1  
Total Volume and Open Interest 283,092 1,779,108 +3,333  
Ultra 10-Yr T-Note(CBOT)
Mar25 250317 113~220 114~025 113~165 113~225 +0~005 206 1,350 -1  
Jun25 250317 113~170 114~000 113~110 113~185 +0~005 447,832 2,269,424 +23,606  
Sep25 250317 113~295 113~295 113~295 113~295 +0~005        
Total Volume and Open Interest 448,038 2,270,774 +23,605  
30 Day Federal Funds(CBOT)
Mar25 250317 95.673 95.673 95.670 95.673 +0.003 4,192 278,034 +1,027  
Apr25 250317 95.675 95.675 95.670 95.675 unch 50,747 520,762 +5,316  
May25 250317 95.730 95.735 95.710 95.720 -0.015 137,164 430,425 +20,713  
Jun25 250317 95.805 95.815 95.775 95.785 -0.025 47,255 164,927 +7,256  
Jul25 250317 95.920 95.925 95.865 95.875 -0.040 54,289 231,418 +4,717  
Aug25 250317 96.000 96.015 95.945 95.955 -0.045 37,309 92,461 -2,999  
Total Volume and Open Interest 399,008 1,920,996 +45,406  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250317 138.14 138.46 138.06 138.41 +0.27 784 6,542 -13 Hover/Click
Sep25 250317 138.10 138.10 138.10 138.10 +0.27       Hover/Click
Dec25 250317 138.10 138.10 138.10 138.10 +0.27       Hover/Click
Total Volume and Open Interest 784 6,542 -13  
Euro-Buxl(EUREX)
Jun25 250317 116.78 119.00 116.26 118.78 +2.30 138,143 275,385 +6,178  
Sep25 250317 117.90 118.18 117.26 118.18 +2.26 24 71 +18  
Dec25 250317 117.88 117.88 117.88 117.88 +2.38        
Total Volume and Open Interest 138,167 275,456 +6,196  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250317 127.38 128.05 127.20 127.98 +0.75 1,259,131 1,707,976 +15,677 Hover/Click
Sep25 250317 127.12 127.77 127.12 127.77 +0.74 3 39 +1 Hover/Click
Dec25 250317 126.91 126.91 126.91 126.91 +0.77       Hover/Click
Total Volume and Open Interest 1,259,134 1,708,015 +15,678  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250317 116.91 117.12 116.80 117.08 +0.27 773,219 1,301,006 +7,917 Hover/Click
Sep25 250317 115.98 116.10 115.98 116.10 +0.26 0 69 -1 Hover/Click
Dec25 250317 116.95 116.95 116.95 116.95 +0.35       Hover/Click
Total Volume and Open Interest 773,219 1,301,075 +7,916  
Euro-Schatz(EUREX)
Jun25 250317 106.69 106.71 106.64 106.68 +0.01 577,668 2,011,948 -36,298  
Sep25 250317 106.71 106.71 106.71 106.71 +0.01        
Dec25 250317 106.04 106.04 106.04 106.04 +0.05        
Total Volume and Open Interest 577,668 2,011,948 -36,298  
3-Mth Euribor(EUREX)
Mar25 250317 97.550 97.550 97.540 97.545 unch 4,382 32,309 +18  
Jun25 250317 97.800 97.805 97.785 97.800 -0.005 4,046 28,933 -170  
Sep25 250317 97.895 97.905 97.880 97.895 unch 2,613 29,970 -246  
Total Volume and Open Interest 55,595 219,826 -1,836  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250317 92~11 92~11 92~11 92~11 +0~12 0 20 -32 Hover/Click
Jun25 250317 91~29 92~12 91~24 92~09 +0~12 175,897 1,076,270 +1,441 Hover/Click
Total Volume and Open Interest 175,897 1,076,290 +1,409  
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 250317 97.550 97.550 97.540 97.545 unch 196,134 507,516 -19,395  
Jun25 250317 97.805 97.810 97.785 97.800 unch 294,571 836,535 +24,661  
Sep25 250317 97.890 97.905 97.880 97.895 unch 205,973 622,683 +18,890  
Total Volume and Open Interest 2,105,575 5,128,892 +52,876  
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 250317 96.12 96.12 96.10 96.11 -0.01 28,599 263,739 -3,517  
Sep25 250317 96.35 96.36 96.32 96.34 -0.02 28,551 281,684 +6,262  
Dec25 250317 96.45 96.46 96.41 96.43 -0.02 22,900 238,123 +237  
Mar26 250317 96.47 96.48 96.43 96.46 -0.02 13,875 154,557 +2,367  
Jun26 250317 96.46 96.47 96.43 96.46 -0.01 17,096 113,959 +3,890  
Sep26 250317 96.43 96.44 96.40 96.43 -0.01 7,034 80,009 +707  
Dec26 250317 96.39 96.40 96.35 96.39 -0.01 3,302 73,951 +470  
Mar27 250317 96.33 96.35 96.31 96.34 -0.01 1,632 16,875 +464  
Jun27 250317 96.28 96.30 96.28 96.30 unch 9 1,551 -8  
Total Volume and Open Interest 122,998 1,225,120 -178,667  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250317 95.56 95.57 95.52 95.57 +0.02 171,771 130,073 -168,368  
Jun25 250317 95.55 95.57 95.51 95.56 +0.01 223,760 1,123,373 +79,575  
Total Volume and Open Interest 395,531 1,253,446 -88,793  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250317 96.21 96.22 96.19 96.22 unch 147,300 127,279 -110,201  
Jun25 250317 96.25 96.26 96.20 96.25 unch 207,419 892,085 +64,498  
Total Volume and Open Interest 354,719 1,019,364 -45,703  
Gold(CMX) Weekly Monthly
Apr25 250317 2994.8 3010.9 2991.4 3006.1 +5.0 181,492 264,881 -6,266 Hover/Click
Jun25 250317 3021.2 3038.6 3019.5 3034.1 +5.2 29,816 207,132 +11,274 Hover/Click
Aug25 250317 3047.2 3063.2 3045.0 3059.0 +5.0 4,064 33,261 +1,404 Hover/Click
Oct25 250317 3076.2 3085.8 3070.8 3083.1 +5.1 411 6,142 -22 Hover/Click
Dec25 250317 3094.1 3110.2 3093.0 3106.5 +5.1 1,406 16,873 +101 Hover/Click
Feb26 250317 3123.0 3129.8 3123.0 3129.8 +5.1 34 871 -4 Hover/Click
Apr26 250317 3141.0 3152.1 3141.0 3150.7 +5.1 7 60 +1 Hover/Click
Jun26 250317 3171.3 3172.5 3171.3 3172.5 +5.1 3 228 +0 Hover/Click
Aug26 250317 3195.2 3195.2 3195.2 3195.2 +5.2 2 47 -1 Hover/Click
Oct26 250317 3216.6 3216.6 3216.6 3216.6 +5.2 0 3 +0 Hover/Click
Dec26 250317 3237.1 3237.1 3237.1 3237.1 +5.2 1 33 -1 Hover/Click
Feb27 250317 3264.2 3264.2 3264.2 3264.2 +5.2       Hover/Click
Total Volume and Open Interest 219,862 532,348 +6,203  
Silver(CMX) Weekly Monthly
Mar25 250317 3404.0 3411.5 3396.5 3407.4 -11.3 191 2,075 -77 Hover/Click
May25 250317 3441.0 3445.5 3395.5 3430.8 -12.5 60,184 126,978 +940 Hover/Click
Jul25 250317 3466.0 3474.5 3427.5 3461.1 -11.9 2,205 23,542 +231 Hover/Click
Sep25 250317 3501.0 3502.5 3457.5 3488.7 -11.7 1,248 6,932 +120 Hover/Click
Dec25 250317 3536.5 3540.0 3500.0 3526.7 -12.0 613 3,948 +39 Hover/Click
Mar26 250317 3566.5 3566.5 3564.0 3564.8 -11.8 29 139 +9 Hover/Click
May26 250317 3589.3 3589.3 3589.3 3589.3 -11.7 0 12 +0 Hover/Click
Total Volume and Open Interest 65,085 166,394 +1,464  
Platinum(NYMEX) Weekly Monthly
Apr25 250317 1011.2 1027.9 1007.5 1026.5 +13.3 31,538 45,616 -3,100 Hover/Click
Jul25 250317 1020.5 1038.3 1018.5 1037.2 +12.5 7,582 31,320 +2,209 Hover/Click
Oct25 250317 1029.2 1045.6 1026.4 1044.7 +12.4 923 2,137 +67 Hover/Click
Jan26 250317 1032.6 1052.0 1032.6 1051.2 +12.5 264 378 +45 Hover/Click
Total Volume and Open Interest 40,392 79,551 -712  
Palladium(NYMEX) Weekly Monthly
Mar25 250317 963.60 963.60 963.60 963.60 +1.30 6 8 +4 Hover/Click
Jun25 250317 972.50 984.00 968.00 974.70 +1.30 4,666 19,460 -607 Hover/Click
Sep25 250317 982.50 990.00 976.00 982.50 +2.50 73 298 +6 Hover/Click
Total Volume and Open Interest 4,768 19,827 -600  
Copper(CMX) Weekly Monthly
Mar25 250317 485.50 495.50 485.50 493.35 +6.40 394 2,391 -199 Hover/Click
May25 250317 488.45 498.40 487.50 495.90 +6.30 36,183 128,617 +309 Hover/Click
Jul25 250317 493.25 503.05 492.30 500.75 +6.45 5,411 38,012 +729 Hover/Click
Sep25 250317 497.75 507.00 496.80 505.20 +6.45 2,542 26,191 +374 Hover/Click
Dec25 250317 503.00 512.85 502.40 510.70 +6.65 1,256 15,767 +461 Hover/Click
Total Volume and Open Interest 46,561 230,903 +1,788  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250317 41451 42044 41251 41883 +373 142,747 57,071 -14,001 Hover/Click
Jun25 250317 41852 42388 41587 42225 +375 42,059 19,905 +14,219 Hover/Click
Sep25 250317 42000 42634 41932 42516 +379 35 176 +11 Hover/Click
Dec25 250317 42837 42837 42837 42837 +385 13 44 +13 Hover/Click
Total Volume and Open Interest 184,854 77,196 +242  
Plywood(CBOT) Weekly Monthly
Mar25 250317 41457.0 42042.0 41252.0 41883.0 +373.0 134,498 21,169 -1,118 Hover/Click
Sep25 250317 41890.0 42656.0 41890.0 42516.0 +379.0 31 101 +3 Hover/Click
Total Volume and Open Interest 151,169 24,743 -765  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250317 5626.75 5707.50 5599.00 5680.25 +40.25 2,191,954 1,685,783 -330,757 Hover/Click
Jun25 250317 5678.75 5759.75 5651.50 5732.25 +40.00 796,171 692,621 +363,409 Hover/Click
Sep25 250317 5728.00 5808.50 5700.00 5781.75 +41.50 848 2,455 +382 Hover/Click
Dec25 250317 5820.00 5841.25 5820.00 5829.50 +46.50 0 2,135 +0 Hover/Click
Total Volume and Open Interest 2,988,973 2,383,652 +33,034  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250317 19668.25 19959.25 19550.50 19831.75 +119.75 742,663 235,626 -21,987 Hover/Click
Jun25 250317 19885.50 20167.75 19757.00 20038.25 +118.75 106,987 56,683 +23,171 Hover/Click
Sep25 250317 20015.00 20364.50 19970.50 20241.50 +118.75 61 316 -6 Hover/Click
Total Volume and Open Interest 849,711 292,642 +1,178  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250317 2924.00 2983.50 2906.00 2972.80 +44.40 23,173 31,028 -11,453 Hover/Click
Jun25 250317 2945.80 3006.20 2927.90 2996.10 +44.90 19,608 14,645 +12,597 Hover/Click
Sep25 250317 3015.60 3015.60 3015.60 3015.60 +43.00       Hover/Click
Total Volume and Open Interest 42,781 45,673 +1,144  
Volatility Index(CBOE)
Mar25 250317 21.65 22.50 20.40 20.84 -0.68 95,583 66,883 -15,869  
Apr25 250317 20.90 21.20 19.80 19.92 -0.76 125,630 144,855 +5,446  
May25 250317 20.62 20.80 19.80 19.94 -0.57 32,062 51,811 -728  
Jun25 250317 20.45 20.62 19.90 20.05 -0.32 15,371 36,881 +1,352  
Total Volume and Open Interest 284,875 352,529 -9,655  
S & P 600(CME)
Mar25 250317 1294.40 1297.50 1294.40 1294.40 +13.90 440 317 -431  
Jun25 250317 1305.10 1308.40 1305.10 1305.10 +13.40 433 433 +433  
Total Volume and Open Interest 873 750 +2  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250317 2036.00 2075.50 2024.60 2068.90 +24.80 262,117 397,671 -61,324 Hover/Click
Jun25 250317 2053.70 2092.50 2041.50 2085.90 +24.80 131,055 97,127 +66,848 Hover/Click
Sep25 250317 2064.00 2108.00 2059.80 2102.80 +25.40 15 54 +1 Hover/Click
Total Volume and Open Interest 393,188 494,970 +5,524  
Nikkei 225(CME)
Jun25 250317 37390 37885 37240 37800 +335 4,788 10,248 +234  
Sep25 250317 38045 38045 38045 38045 +340        
Total Volume and Open Interest 4,788 10,248 +234  
Nikkei 225(SGX) Weekly Monthly
Jun25 250317 36845 37370 36780 37255 +395 28,168 62,321 -1,842  
Sep25 250317 37240 37240 37240 37240 +390 0 2 +0  
Dec25 250317 37030 37030 37030 37030 +385 0 1,870 +0  
Total Volume and Open Interest 28,169 64,871 -40,565  
Nikkei 225 Mini(JPX)
Jun25 250317 36835 37370 36780 37200 +340 715,066 198,709 +15,946  
Sep25 250317 36845 37360 36785 37200 +320 13,324 3,137 +452  
Dec25 250317 36590 37150 36585 37000 +330 1,537 2,581 +70  
Total Volume and Open Interest 761,147 322,879 -303,175  
Nikkei 225(JPX)
Jun25 250317 36830 37360 36790 37200 +340 47,297 159,222 +196  
Sep25 250317 36920 37330 36920 37200 +320 112 1,788 +33  
Dec25 250317 36700 37100 36700 37000 +330 4 17,298 -401  
Total Volume and Open Interest 47,416 195,001 -79,309  
Nikkei 225(CME) Yen
Jun25 250317 37275 37775 37120 37690 +330 22,254 30,621 +1,035  
Sep25 250317 37935 37935 37475 37935 +335        
Dec25 250317 37945 37945 37945 37945 +335        
Total Volume and Open Interest 22,254 30,621 +1,035  
Nikkei 225(CME) e-Mini Yen
Mar25 250313 36700 36700 36700 36700 -405 0 1 +0  
Jun25 250317 37690 37690 37690 37690 +330        
Sep25 250317 37935 37935 37935 37935 +335        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar25 250317 8032.0 8122.0 8013.0 8077.0 +45.5 48,612 215,844 +6,441  
Apr25 250317 8041.0 8132.5 8024.0 8088.0 +45.5 4,685 2,333 +1,450  
May25 250317 8002.0 8002.0 8002.0 8002.0 +46.5 0 130 +0  
Jun25 250317 7930.0 8011.0 7907.5 7957.0 +47.5 1 17 +0  
Sep25 250317 8001.0 8001.0 8001.0 8001.0 +46.5        
Dec25 250317 8019.5 8019.5 8019.5 8019.5 +45.5        
Total Volume and Open Interest 53,298 218,324 +7,891  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250317 24055 24384 24043 24186 +117 135,342 109,869 -418  
Apr25 250317 24117 24443 24112 24253 +131 1,658 4,393 +412  
May25 250317 24315 24315 24193 24193 +105 0 171 +0  
Total Volume and Open Interest 137,412 121,374 +101  
DAX(EUREX) Weekly Monthly
Mar25 250317 23014.0 23265.0 22936.0 23132.0 +184.0 48,254 56,599 +1,924  
Jun25 250317 23292.0 23519.0 23189.0 23386.0 +184.0 8,315 5,927 +3,379  
Sep25 250317 23538.0 23538.0 23538.0 23538.0 +185.0 0 7 +0  
Total Volume and Open Interest 56,569 62,534 +5,303  
Mini-DAX(EUREX)
Mar25 250317 23031.0 23265.0 22932.0 23132.0 +184.0 35,609 12,277 -991  
Jun25 250317 23280.0 23518.0 23201.0 23386.0 +184.0 1,320 840 +154  
Sep25 250317 23538.0 23538.0 23538.0 23538.0 +185.0 0 2 +0  
Total Volume and Open Interest 36,929 13,119 -837  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250317 5400 5474 5383 5439 +41 1,023,072 2,142,061 -20,252  
Jun25 250317 5356 5421 5330 5385 +41 248,819 372,245 +149,764  
Sep25 250317 5375 5409 5375 5409 +41 0 1,081 +0  
Total Volume and Open Interest 1,272,111 2,518,371 +129,512  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250317 12955 13108 12915 13061 +132 38,692 163,605 -12,626  
Jun25 250317 12765 12916 12729 12871 +133 20,359 32,095 +12,220  
Sep25 250317 12881 12881 12881 12881 +137 0 13 +0  
Total Volume and Open Interest 59,051 195,713 -406  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250317 8660.00 8722.50 8629.00 8686.00 +46.00 133,845 396,038 -34,705  
Jun25 250317 8669.00 8732.00 8639.50 8696.50 +47.00 67,514 69,248 +44,226  
Sep25 250317 8710.50 8710.50 8710.50 8710.50 +47.00 0 2 +0  
Total Volume and Open Interest 201,359 465,288 +9,521  
SPI 200(SFE) Weekly Monthly
Mar25 250317 7781.0 7869.0 7765.0 7856.0 +74.0 54,537 257,031 -5,591  
Jun25 250317 7825.0 7916.0 7813.0 7906.0 +75.0 19,889 22,668 +18,318  
Sep25 250317 7890.0 7890.0 7890.0 7890.0 +75.0 36 468 -18  
Total Volume and Open Interest 74,478 280,199 +12,721  
FTSE MIB(ISE)
Mar25 250317 38790.00 39235.00 38600.00 39036.00 +368.00 19,537 102,911 -1,231  
Jun25 250317 38115.00 38545.00 37890.00 38329.00 +368.00 3,921 1,778 +834  
Sep25 250317 38361.00 38361.00 38361.00 38361.00 +368.00        
Total Volume and Open Interest 23,458 104,689 -397  
KOSPI 200(KFE)
Jun25 250317 342.00 347.35 341.85 346.60 +6.40 146,111 252,730 +4,467  
Sep25 250317 342.85 348.10 342.80 347.35 +6.50 187 3,732 +495  
Dec25 250317 347.55 347.55 347.55 347.55 +5.45 6 6,947 +203  
Total Volume and Open Interest 146,304 268,561 -67,272  
GSCI(CME) Weekly Monthly
Apr25 250317 555.50 556.35 554.60 555.50 +4.45 12 514 +4  
May25 250317 558.00 558.00 558.00 558.00 +4.45        
Jun25 250317 560.50 560.50 560.50 560.50          
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

Login

Main Menu

MRCI Online

Free Links

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!