Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 20, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250320 1009.00 1014.50 1004.00 1013.00 +4.75 124,450 380,565 +4,859 Hover/Click
Jul25 250320 1023.00 1026.75 1017.00 1025.25 +3.75 67,114 210,634 +4,942 Hover/Click
Aug25 250320 1019.00 1021.75 1013.50 1020.25 +2.25 9,039 28,546 +1,035 Hover/Click
Sep25 250320 1006.50 1008.50 1000.25 1006.50 +1.25 4,766 26,326 +195 Hover/Click
Nov25 250320 1011.50 1013.00 1004.50 1010.25 +0.25 22,201 148,074 +1,549 Hover/Click
Jan26 250320 1023.00 1025.25 1017.25 1022.50 -0.25 3,131 15,838 +462 Hover/Click
Mar26 250320 1027.25 1029.75 1021.75 1026.75 -0.50 1,946 17,917 +133 Hover/Click
May26 250320 1034.25 1036.50 1028.75 1033.25 -0.75 489 6,352 -6 Hover/Click
Jul26 250320 1043.75 1044.25 1036.50 1041.00 -1.00 411 4,121 +87 Hover/Click
Aug26 250320 1037.25 1039.25 1033.50 1037.25 -0.50 9 237 +3 Hover/Click
Sep26 250320 1020.25 1022.00 1018.00 1020.25 -1.00 6 197 +3 Hover/Click
Nov26 250320 1018.50 1020.50 1015.00 1018.00 -1.00 373 4,338 +14 Hover/Click
Jan27 250320 1028.75 1031.00 1026.50 1028.75 -1.00 4 289 +3 Hover/Click
Mar27 250320 1030.00 1030.00 1030.00 1030.00 -0.75 0 26 +0 Hover/Click
Total Volume and Open Interest 233,939 843,716 +13,279  
Soybean Meal(CBOT) Weekly Monthly
May25 250320 298.90 300.50 296.20 297.10 -0.60 77,808 230,873 -8,288 Hover/Click
Jul25 250320 306.90 308.20 304.00 304.60 -1.10 43,355 155,321 +1,506 Hover/Click
Aug25 250320 308.90 310.00 306.10 306.60 -1.30 8,651 31,270 +907 Hover/Click
Sep25 250320 310.10 311.10 307.30 307.70 -1.60 4,646 29,892 -447 Hover/Click
Oct25 250320 310.90 311.70 307.90 308.40 -1.60 3,234 20,412 +342 Hover/Click
Dec25 250320 314.40 315.30 311.30 312.00 -1.60 12,504 66,340 +3,314 Hover/Click
Jan26 250320 316.00 316.50 312.70 313.40 -1.60 903 7,789 +5 Hover/Click
Mar26 250320 316.80 317.30 313.70 314.30 -1.70 671 7,898 +261 Hover/Click
May26 250320 317.10 318.90 315.30 315.80 -1.60 352 4,410 +118 Hover/Click
Jul26 250320 319.50 321.20 317.70 318.20 -1.60 221 1,813 +91 Hover/Click
Total Volume and Open Interest 152,487 558,047 -2,151  
Soybean Oil(CBOT) Weekly Monthly
May25 250320 42.41 42.80 41.57 42.71 +0.35 74,609 232,046 -6,020 Hover/Click
Jul25 250320 42.85 43.28 42.08 43.20 +0.35 42,250 159,823 +3,622 Hover/Click
Aug25 250320 42.87 43.34 42.18 43.26 +0.35 12,410 41,428 +2,313 Hover/Click
Sep25 250320 42.83 43.28 42.18 43.20 +0.35 5,127 20,367 +955 Hover/Click
Oct25 250320 42.85 43.15 42.10 43.07 +0.35 2,558 21,589 +319 Hover/Click
Dec25 250320 42.83 43.27 42.25 43.20 +0.38 11,243 91,721 +933 Hover/Click
Jan26 250320 43.07 43.39 42.41 43.34 +0.38 1,181 7,700 -30 Hover/Click
Mar26 250320 43.17 43.54 42.61 43.50 +0.38 344 5,789 +74 Hover/Click
May26 250320 42.93 43.74 42.83 43.70 +0.38 50 2,633 +34 Hover/Click
Jul26 250320 43.08 43.93 43.06 43.88 +0.38 85 1,778 +5 Hover/Click
Total Volume and Open Interest 150,108 587,068 +2,213  
Canola(WCE) Weekly Monthly
May25 250320 583.1 586.4 571.1 572.7 -11.5 35,311 127,464 -4,879 Hover/Click
Jul25 250320 595.0 596.1 582.5 584.2 -10.3 25,043 58,270 +1,439 Hover/Click
Nov25 250320 597.5 598.6 585.9 588.8 -9.7 6,132 42,152 -1,440 Hover/Click
Jan26 250320 605.8 605.8 593.6 595.7 -10.3 249 5,028 -9 Hover/Click
Mar26 250320 599.3 599.3 599.3 599.3 -10.4 8 580 +0 Hover/Click
May26 250320 601.7 601.7 601.7 601.7 -10.5 4 223 +0 Hover/Click
Total Volume and Open Interest 66,747 233,895 -4,889  
Corn(CBOT) Weekly Monthly
May25 250320 462.00 470.25 462.00 469.00 +7.00 185,225 663,462 -10,310 Hover/Click
Jul25 250320 469.25 476.50 469.25 475.50 +6.25 98,580 459,452 -687 Hover/Click
Sep25 250320 444.75 448.25 444.75 447.50 +2.25 30,319 261,335 +2,335 Hover/Click
Dec25 250320 451.50 454.25 451.50 453.00 +1.50 50,440 354,213 -2,432 Hover/Click
Mar26 250320 464.50 466.75 464.25 465.75 +1.50 4,339 29,495 +142 Hover/Click
May26 250320 472.75 474.25 472.00 473.25 +1.25 761 17,316 +179 Hover/Click
Jul26 250320 477.00 477.75 475.75 477.25 +1.25 349 5,427 +100 Hover/Click
Sep26 250320 458.00 459.50 457.00 458.00 -0.50 46 1,782 -3 Hover/Click
Dec26 250320 457.75 458.50 456.00 457.00 -0.50 583 13,730 +127 Hover/Click
Mar27 250320 467.00 469.00 467.00 467.75 -0.75 7 1,550 -1 Hover/Click
Total Volume and Open Interest 370,649 1,808,634 -10,550  
Wheat(CBOT) Weekly Monthly
May25 250320 565.25 568.00 552.25 557.25 -6.25 62,175 219,416 -655 Hover/Click
Jul25 250320 581.25 584.25 569.50 573.50 -6.50 24,241 118,077 +1,188 Hover/Click
Sep25 250320 598.75 601.00 586.75 590.00 -6.75 12,480 57,104 +1,641 Hover/Click
Dec25 250320 621.50 624.25 610.00 613.00 -7.00 5,678 45,212 +747 Hover/Click
Mar26 250320 640.50 642.25 629.00 631.50 -7.00 1,819 7,305 +125 Hover/Click
May26 250320 650.25 651.75 639.00 641.25 -7.00 150 1,775 +58 Hover/Click
Total Volume and Open Interest 106,622 450,081 +3,139  
Wheat(KCBT) Weekly Monthly
May25 250320 597.50 598.25 583.00 586.50 -8.25 40,271 123,042 -1,045 Hover/Click
Jul25 250320 610.75 612.50 597.50 601.00 -7.75 22,049 70,387 +2,271 Hover/Click
Sep25 250320 624.50 627.25 612.25 616.00 -7.50 6,895 29,210 +416 Hover/Click
Dec25 250320 645.00 646.75 632.75 636.25 -7.00 4,797 28,658 +742 Hover/Click
Mar26 250320 661.00 662.25 649.00 652.50 -6.25 1,293 4,051 +33 Hover/Click
May26 250320 662.00 669.00 660.75 660.75 -5.75 80 2,090 +49 Hover/Click
Jul26 250320 655.00 655.00 654.00 654.50 -3.25 20 281 +6 Hover/Click
Total Volume and Open Interest 75,405 257,793 +2,472  
Wheat(MGE) Weekly Monthly
May25 250320 611.00 615.75 604.50 604.75 -7.00 5,829 49,996 -782 Hover/Click
Jul25 250320 627.50 631.00 620.25 620.50 -7.00 2,342 16,231 -8 Hover/Click
Sep25 250320 641.00 644.25 634.25 634.50 -6.75 628 10,966 -19 Hover/Click
Dec25 250320 660.50 661.00 650.75 651.50 -6.75 348 7,778 +163 Hover/Click
Mar26 250320 674.25 674.75 666.75 666.75 -7.00 25 427 +5 Hover/Click
May26 250320 681.00 681.00 674.50 674.50 -6.75 7 22 +1 Hover/Click
Total Volume and Open Interest 9,179 85,430 -640  
Oats(CBOT) Weekly Monthly
May25 250320 371.75 378.75 370.50 378.50 +7.00 229 2,158 -23 Hover/Click
Jul25 250320 371.75 377.25 370.50 376.50 +5.25 127 585 +0 Hover/Click
Sep25 250320 369.00 371.00 369.00 371.00 +5.25 14 23 +14 Hover/Click
Dec25 250320 368.00 370.50 360.00 363.25 -6.00 31 39 +23 Hover/Click
Total Volume and Open Interest 401 2,809 +14  
Rough Rice(CBOT) Weekly Monthly
Mar25 250314 13.43 13.43 13.43 13.43 -0.10 0 10 -27 Hover/Click
May25 250320 13.28 13.39 13.06 13.31 +0.04 608 10,836 -154 Hover/Click
Jul25 250320 13.54 13.65 13.35 13.57 +0.01 57 789 +4 Hover/Click
Sep25 250320 13.52 13.55 13.42 13.53 -0.01 9 591 +3 Hover/Click
Total Volume and Open Interest 674 12,259 -147  
Live Cattle(CME) Weekly Monthly
Apr25 250320 206.900 208.750 206.250 208.485 +1.655 14,506 74,491 -2,111 Hover/Click
Jun25 250320 202.900 205.200 202.350 205.035 +2.185 28,240 141,495 +4,443 Hover/Click
Aug25 250320 200.050 201.950 199.600 201.830 +1.750 14,456 68,298 +899 Hover/Click
Oct25 250320 200.500 201.800 200.080 201.735 +1.235 9,927 46,545 +1,712 Hover/Click
Dec25 250320 201.785 202.830 201.435 202.785 +1.000 4,780 30,155 +1,058 Hover/Click
Feb26 250320 202.435 203.450 202.080 203.435 +1.055 2,030 10,160 -30 Hover/Click
Total Volume and Open Interest 75,080 378,996 +6,236  
Feeder Cattle(CME) Weekly Monthly
Mar25 250320 287.500 288.435 285.835 288.350 +1.515 1,439 4,773 -313 Hover/Click
Apr25 250320 286.800 288.630 285.585 288.450 +1.720 4,424 14,509 -928 Hover/Click
May25 250320 287.380 289.250 286.300 289.100 +1.600 7,346 32,841 +545 Hover/Click
Aug25 250320 291.800 293.730 290.980 293.550 +1.650 4,903 22,381 +765 Hover/Click
Sep25 250320 290.980 292.250 289.700 292.150 +1.500 2,336 4,868 +486 Hover/Click
Oct25 250320 288.630 290.150 287.800 290.050 +1.350 1,150 3,615 +56 Hover/Click
Nov25 250320 286.000 287.435 285.335 287.335 +1.235 340 1,914 +44 Hover/Click
Total Volume and Open Interest 22,078 85,660 +697  
Lean Hogs(CME) Weekly Monthly
Apr25 250320 85.680 86.480 85.230 85.550 -0.030 21,005 39,715 -1,411 Hover/Click
May25 250320 88.700 89.550 88.150 88.600 -0.100 436 4,858 +125  
Jun25 250320 96.530 97.650 95.500 96.250 -0.250 16,240 87,062 +1,715 Hover/Click
Jul25 250320 97.880 98.800 96.900 97.550 -0.230 6,304 38,711 +27 Hover/Click
Aug25 250320 97.400 98.030 96.200 96.880 -0.250 4,712 34,489 -135 Hover/Click
Oct25 250320 83.330 83.580 82.400 83.050 -0.250 3,609 34,032 +87 Hover/Click
Dec25 250320 76.830 76.930 75.900 76.580 -0.270 2,528 21,026 +222 Hover/Click
Feb26 250320 80.380 80.530 79.400 79.930 -0.400 838 6,902 +251 Hover/Click
Total Volume and Open Interest 55,911 268,412 +1,000  
Class III Milk(CME) Weekly Monthly
Mar25 250320 18.54 18.54 18.51 18.53 +0.05 21 4,439 -7 Hover/Click
Apr25 250320 17.18 17.29 16.86 16.93 -0.13 1,309 5,289 -314 Hover/Click
May25 250320 17.44 17.57 17.12 17.18 -0.08 1,183 5,003 +601 Hover/Click
Jun25 250320 17.34 17.43 17.18 17.27 -0.01 141 2,317 +50 Hover/Click
Jul25 250320 17.92 17.95 17.68 17.85 +0.04 72 1,265 +24 Hover/Click
Aug25 250320 18.31 18.31 18.22 18.23 -0.02 27 1,036 +20 Hover/Click
Sep25 250320 18.44 18.45 18.44 18.44 +0.04 12 915 +10 Hover/Click
Oct25 250320 18.52 18.56 18.52 18.52 unch 0 786 +0 Hover/Click
Nov25 250320 18.48 18.48 18.44 18.48 -0.02 2 878 +0 Hover/Click
Dec25 250320 18.20 18.33 18.20 18.20 -0.10 13 728 +13 Hover/Click
Jan26 250320 17.66 17.68 17.66 17.68 unch 1 138 +1 Hover/Click
Feb26 250320 17.50 17.55 17.49 17.50 unch 5 122 +4 Hover/Click
Mar26 250320 17.55 17.55 17.54 17.55 unch 7 127 +5 Hover/Click
Total Volume and Open Interest 2,799 23,130 +413  
Cocoa(ICE) Weekly Monthly
May25 250320 8084 8356 7916 8071 -50 5,593 41,676 -823 Hover/Click
Jul25 250320 8102 8377 7950 8102 -42 4,263 25,442 -18 Hover/Click
Sep25 250320 8025 8259 7859 8000 -45 2,513 14,482 +2 Hover/Click
Dec25 250320 7732 7932 7572 7698 -54 1,628 17,572 +10 Hover/Click
Mar26 250320 7364 7617 7288 7401 -55 563 4,433 +254 Hover/Click
May26 250320 7322 7529 7240 7330 -49 144 308 +11 Hover/Click
Jul26 250320 7392 7466 7190 7280 -38 76 244 +7 Hover/Click
Total Volume and Open Interest 14,848 104,314 -526  
Coffee "C"(ICE) Weekly Monthly
Mar25 250319 394.15 394.60 394.10 394.60 +7.45 22 63 +1 Hover/Click
May25 250320 389.30 397.60 386.05 392.15 +1.10 12,747 75,631 +226 Hover/Click
Jul25 250320 382.10 390.55 379.50 385.35 +1.25 7,725 41,143 +1,057 Hover/Click
Sep25 250320 374.80 383.35 372.50 378.15 +1.15 3,654 26,011 +323 Hover/Click
Dec25 250320 364.55 373.00 362.45 368.00 +1.00 1,386 15,378 +129 Hover/Click
Mar26 250320 354.70 363.25 353.15 358.15 +0.85 444 6,057 +20 Hover/Click
Total Volume and Open Interest 26,401 170,443 +1,789  
Orange Juice(ICE) Weekly Monthly
May25 250320 266.75 274.90 256.90 272.55 +5.60 1,048 6,759 +23 Hover/Click
Jul25 250320 263.15 268.35 253.30 266.40 +3.25 480 1,582 +15 Hover/Click
Sep25 250320 258.50 260.60 252.45 260.60 +1.50 221 1,484 +37 Hover/Click
Nov25 250320 256.00 258.45 250.00 257.60 -0.85 86 440 +42 Hover/Click
Jan26 250320 255.85 255.85 255.85 255.85 -2.35 5 147 +5 Hover/Click
Mar26 250320 254.30 254.30 254.30 254.30 -2.20 0 2 +0 Hover/Click
Total Volume and Open Interest 1,840 10,414 +122  
Sugar #11(ICE) Weekly Monthly
May25 250320 19.65 20.06 19.56 20.00 +0.31 48,894 316,673 -2,901 Hover/Click
Jul25 250320 19.35 19.71 19.26 19.65 +0.29 27,931 206,901 +2,936 Hover/Click
Oct25 250320 19.41 19.73 19.34 19.70 +0.27 16,181 138,527 +1,778 Hover/Click
Mar26 250320 19.71 19.98 19.63 19.96 +0.25 10,810 96,446 -60 Hover/Click
May26 250320 18.70 18.92 18.64 18.89 +0.19 4,783 46,793 +699 Hover/Click
Jul26 250320 18.10 18.28 18.05 18.26 +0.16 4,623 32,408 +219 Hover/Click
Oct26 250320 17.99 18.14 17.95 18.11 +0.12 2,969 29,750 +482 Hover/Click
Mar27 250320 18.22 18.31 18.18 18.31 +0.09 664 14,148 -83 Hover/Click
May27 250320 17.69 17.74 17.68 17.74 +0.06 297 6,860 +26 Hover/Click
Total Volume and Open Interest 117,578 902,316 +2,977  
London Cocoa(LCE) Weekly Monthly
May25 250320 6225 6470 6124 6234 unch 4,961 36,226 +209 Hover/Click
Jul25 250320 6300 6495 6185 6266 -33 4,397 34,802 +623 Hover/Click
Sep25 250320 6115 6306 6010 6082 -32 2,607 22,864 -409 Hover/Click
Dec25 250320 5722 5905 5627 5704 -17 2,661 26,179 +329 Hover/Click
Mar26 250320 5516 5686 5423 5499 -8 722 8,079 +12 Hover/Click
May26 250320 5437 5615 5362 5427 -3 177 1,690 +62 Hover/Click
Jul26 250320 5373 5564 5302 5374 +5 149 1,071 +52 Hover/Click
Total Volume and Open Interest 15,815 133,349 +914  
London Sugar(LCE) Weekly Monthly
May25 250320 557.60 565.70 553.80 564.00 +6.60 6,125 41,561 -63 Hover/Click
Aug25 250320 543.20 549.60 539.90 548.90 +6.50 5,061 29,139 +18 Hover/Click
Oct25 250320 536.00 541.80 533.50 541.60 +6.10 1,753 13,601 +658 Hover/Click
Dec25 250320 530.70 536.60 529.60 536.30 +5.60 394 4,518 +21 Hover/Click
Mar26 250320 529.20 533.70 528.90 533.30 +4.60 155 4,318 +33 Hover/Click
Total Volume and Open Interest 13,697 98,922 +699  
Cotton(ICE) Weekly Monthly
May25 250320 66.38 66.84 65.76 66.08 -0.27 15,842 128,375 -560 Hover/Click
Jul25 250320 67.92 68.30 67.31 67.57 -0.27 12,295 73,212 +1,179 Hover/Click
Oct25 250320 69.04 69.23 68.98 69.23 -0.20 8 116 +0 Hover/Click
Dec25 250320 69.60 69.92 69.06 69.36 -0.16 7,022 65,188 +1,526 Hover/Click
Mar26 250320 70.93 70.97 70.22 70.50 -0.13 312 4,511 +58 Hover/Click
May26 250320 71.63 71.63 71.04 71.26 -0.12 78 750 -30 Hover/Click
Total Volume and Open Interest 35,687 275,081 +2,242  
Crude Oil(NYM) Weekly Monthly
Apr25 250320 67.29 68.47 66.88 68.26 +1.10 73,077 19,121 -25,692 Hover/Click
May25 250320 67.03 68.41 66.63 68.07 +1.16 279,541 321,089 +6,626 Hover/Click
Jun25 250320 66.73 68.01 66.36 67.70 +1.08 125,135 206,875 +3,371 Hover/Click
Jul25 250320 66.41 67.57 66.02 67.29 +1.03 51,765 128,776 +4,410 Hover/Click
Aug25 250320 65.97 67.11 65.61 66.83 +1.00 20,198 78,197 +1,445 Hover/Click
Sep25 250320 65.53 66.63 65.19 66.37 +0.97 31,773 118,540 +1,016 Hover/Click
Oct25 250320 65.21 66.20 64.80 65.95 +0.94 8,507 70,816 +618 Hover/Click
Nov25 250320 64.96 65.83 64.50 65.59 +0.90 9,215 51,612 -1,295 Hover/Click
Dec25 250320 64.53 65.54 64.22 65.29 +0.87 47,225 171,023 -663 Hover/Click
Jan26 250320 64.46 65.14 64.04 65.02 +0.85 4,819 43,587 -858 Hover/Click
Feb26 250320 64.32 64.87 63.95 64.80 +0.82 1,604 27,354 -118 Hover/Click
Mar26 250320 64.17 64.78 63.65 64.63 +0.80 7,033 50,290 +1,729 Hover/Click
Apr26 250320 64.48 64.48 64.48 64.48 +0.78 1,228 21,052 +8 Hover/Click
May26 250320 64.37 64.37 64.37 64.37 +0.76 653 18,455 +37 Hover/Click
Jun26 250320 63.66 64.50 63.37 64.28 +0.74 12,522 103,535 -1,603 Hover/Click
Jul26 250320 64.15 64.15 64.15 64.15 +0.72 615 16,118 +213 Hover/Click
Total Volume and Open Interest 694,393 1,759,402 -8,984  
e-miNY Crude Oil(NYM)
May25 250320 67.050 68.400 66.650 68.075 +1.175 4,002 1,588 +130  
Jun25 250320 66.800 68.000 66.375 67.700 +1.075 194 359 +22  
Jul25 250320 66.625 67.525 66.625 67.300 +1.050 5 41 +0  
Aug25 250320 65.975 67.025 65.750 66.825 +1.000 4 7 +2  
Sep25 250320 65.775 66.500 65.775 66.375 +0.975 2 9 -2  
Oct25 250320 65.950 65.950 65.950 65.950 +0.950 0 7 +0  
Nov25 250320 65.325 65.625 65.325 65.600 +0.900 3 6 +2  
Dec25 250320 65.300 65.300 65.300 65.300 +0.875 2 61 +0  
Jan26 250320 65.025 65.025 65.025 65.025 +0.850 0 4 +0  
Feb26 250320 64.800 64.800 64.800 64.800 +0.825        
Total Volume and Open Interest 4,212 2,100 -802  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250320 223.76 225.95 221.22 225.43 +2.24 43,786 43,384 -4,193 Hover/Click
May25 250320 219.04 221.46 216.88 220.83 +2.13 69,328 85,938 +4,281 Hover/Click
Jun25 250320 216.21 218.78 214.26 218.12 +2.16 33,616 66,679 +2,909 Hover/Click
Jul25 250320 215.70 218.10 213.70 217.50 +2.20 12,220 27,930 +887 Hover/Click
Aug25 250320 215.63 218.24 213.87 217.55 +2.24 5,579 20,706 +648 Hover/Click
Sep25 250320 216.63 219.10 214.73 218.32 +2.23 5,854 17,988 +154 Hover/Click
Oct25 250320 217.69 219.94 215.65 219.12 +2.21 1,753 10,312 +60 Hover/Click
Nov25 250320 217.96 220.32 216.12 219.42 +2.18 1,541 8,163 +119 Hover/Click
Dec25 250320 217.56 220.01 215.98 219.35 +2.15 5,430 23,422 +323 Hover/Click
Jan26 250320 218.16 219.97 216.60 219.57 +2.13 571 5,259 -111 Hover/Click
Feb26 250320 216.87 219.60 216.30 219.22 +2.13 466 2,602 -96 Hover/Click
Mar26 250320 218.00 218.59 215.68 218.16 +2.11 284 3,222 -23 Hover/Click
Apr26 250320 216.53 216.53 216.53 216.53 +2.06 461 1,474 -92 Hover/Click
May26 250320 215.70 215.70 215.70 215.70 +2.04 447 977 +216 Hover/Click
Total Volume and Open Interest 181,866 331,166 +5,207  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250320 216.86 219.65 214.65 219.11 +2.15 29,357 55,994 -5,119 Hover/Click
May25 250320 217.25 220.10 215.13 219.50 +2.22 50,863 126,171 +2,442 Hover/Click
Jun25 250320 216.61 219.31 214.61 218.70 +2.18 33,489 80,363 +1,242 Hover/Click
Jul25 250320 214.75 217.54 213.06 216.93 +2.19 17,670 39,745 -836 Hover/Click
Aug25 250320 211.80 214.59 210.32 214.06 +2.21 9,096 27,788 +761 Hover/Click
Sep25 250320 208.37 210.62 206.26 209.98 +2.28 8,934 45,177 +1,222 Hover/Click
Oct25 250320 193.22 195.12 191.43 194.94 +2.34 2,038 19,802 +128 Hover/Click
Nov25 250320 188.90 190.89 187.30 190.60 +2.36 1,523 11,972 -182 Hover/Click
Dec25 250320 186.00 187.90 183.97 187.37 +2.35 3,320 26,103 -498 Hover/Click
Jan26 250320 183.48 186.03 183.01 186.03 +2.33 240 4,611 -4 Hover/Click
Total Volume and Open Interest 156,826 441,387 -817  
e-miNY RBOB Gasoline(NYM)
Apr25 250320 217.00 219.11 217.00 219.11 +2.15 0 2 +0  
May25 250320 219.50 219.50 219.50 219.50 +2.22        
Jun25 250320 218.70 218.70 218.70 218.70 +2.18        
Jul25 250320 216.93 216.93 216.93 216.93 +2.19        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Apr25 250320 4.209 4.247 3.955 3.975 -0.272 149,299 67,786 -6,937 Hover/Click
May25 250320 4.280 4.312 4.027 4.038 -0.275 113,391 273,656 +2,503 Hover/Click
Jun25 250320 4.430 4.452 4.193 4.198 -0.257 58,167 83,212 +1,512 Hover/Click
Jul25 250320 4.641 4.673 4.428 4.436 -0.232 40,168 100,978 +3,016 Hover/Click
Aug25 250320 4.692 4.734 4.502 4.512 -0.216 23,089 54,388 -665 Hover/Click
Sep25 250320 4.656 4.696 4.466 4.476 -0.214 17,173 119,047 +1,575 Hover/Click
Oct25 250320 4.682 4.727 4.498 4.509 -0.211 42,248 122,812 +4,256 Hover/Click
Nov25 250320 4.937 4.971 4.758 4.767 -0.199 11,073 61,943 +345 Hover/Click
Dec25 250320 5.367 5.401 5.198 5.207 -0.185 7,747 47,863 -25 Hover/Click
Jan26 250320 5.591 5.634 5.445 5.455 -0.171 13,732 126,073 -385 Hover/Click
Feb26 250320 5.172 5.208 5.035 5.042 -0.164 7,627 46,934 -396 Hover/Click
Mar26 250320 4.535 4.569 4.419 4.426 -0.140 9,474 86,040 +579 Hover/Click
Apr26 250320 4.033 4.060 3.946 3.953 -0.105 11,537 82,540 +1,505 Hover/Click
May26 250320 4.023 4.040 3.943 3.947 -0.099 2,887 21,487 +486 Hover/Click
Jun26 250320 4.112 4.134 4.042 4.046 -0.093 1,729 10,152 +84 Hover/Click
Jul26 250320 4.218 4.246 4.161 4.165 -0.085 3,792 17,522 -1,367 Hover/Click
Total Volume and Open Interest 531,180 1,582,996 +2,773  
Brent Crude Oil(ICE) Weekly Monthly
May25 250320 70.95 72.30 70.53 72.00 +1.22 248,394 339,895 -20,837 Hover/Click
Jun25 250320 70.49 71.76 70.10 71.47 +1.15 253,482 510,497 +7,681 Hover/Click
Jul25 250320 70.04 71.23 69.68 70.96 +1.09 121,394 256,222 +1,958 Hover/Click
Aug25 250320 69.64 70.72 69.24 70.47 +1.04 51,782 157,712 +7,617 Hover/Click
Sep25 250320 69.21 70.26 68.83 70.02 +1.00 55,180 197,274 -1,782 Hover/Click
Oct25 250320 68.87 69.86 68.48 69.63 +0.97 20,756 119,545 +4,296 Hover/Click
Nov25 250320 68.57 69.53 68.19 69.30 +0.93 11,152 92,588 +1,584 Hover/Click
Dec25 250320 68.32 69.26 67.96 69.03 +0.90 72,741 238,861 +1,825 Hover/Click
Jan26 250320 68.22 69.00 67.79 68.78 +0.87 5,794 54,265 +651 Hover/Click
Feb26 250320 67.97 68.71 67.55 68.56 +0.85 5,876 46,886 -1,339 Hover/Click
Mar26 250320 67.79 68.54 67.40 68.38 +0.83 8,429 43,556 -96 Hover/Click
Apr26 250320 67.68 68.38 67.34 68.23 +0.81 2,164 28,606 -68 Hover/Click
May26 250320 68.11 68.11 68.11 68.11 +0.78 3,969 24,000 +1,015 Hover/Click
Jun26 250320 67.45 68.22 67.11 68.01 +0.76 19,553 117,234 +411 Hover/Click
Total Volume and Open Interest 929,285 2,631,470 +7,928  
Gas Oil(ICE) Weekly Monthly
Apr25 250320 662.00 669.25 656.00 666.25 +8.25 98,220 171,011 -10,140 Hover/Click
May25 250320 656.00 663.75 650.50 660.25 +7.75 93,385 180,190 -533 Hover/Click
Jun25 250320 650.25 657.50 645.00 654.50 +7.25 62,884 148,786 +3,102 Hover/Click
Jul25 250320 647.00 654.50 642.00 651.25 +6.75 20,833 59,346 +71 Hover/Click
Aug25 250320 645.75 652.75 641.00 650.00 +6.50 11,998 63,337 -856 Hover/Click
Sep25 250320 646.50 653.25 641.75 650.50 +6.25 11,668 61,564 +1,310 Hover/Click
Oct25 250320 647.75 654.00 643.50 652.00 +6.25 4,060 42,372 +397 Hover/Click
Nov25 250320 645.50 650.75 641.00 649.25 +6.00 2,939 24,592 +310 Hover/Click
Dec25 250320 640.75 647.75 636.50 644.75 +5.75 14,836 82,285 +1,408 Hover/Click
Jan26 250320 640.25 645.00 635.50 643.25 +5.50 1,098 23,279 +59 Hover/Click
Total Volume and Open Interest 328,131 963,895 -4,199  
WTI Crude Oil(ICE) Weekly Monthly
May25 250320 67.07 68.42 66.64 68.07 +1.16 59,012 92,568 +1,996 Hover/Click
Jun25 250320 66.83 68.02 66.38 67.70 +1.08 65,571 113,291 +828 Hover/Click
Jul25 250320 66.47 67.57 66.10 67.29 +1.03 39,238 62,181 +2,165 Hover/Click
Aug25 250320 66.05 67.05 65.67 66.83 +1.00 25,204 46,471 +1,028 Hover/Click
Sep25 250320 65.57 66.59 65.31 66.37 +0.97 21,943 64,441 +1,164 Hover/Click
Oct25 250320 65.35 66.16 65.04 65.95 +0.94 9,113 31,825 -661 Hover/Click
Nov25 250320 65.02 65.66 64.61 65.59 +0.90 3,266 27,899 -134 Hover/Click
Dec25 250320 64.59 65.45 64.32 65.29 +0.87 17,466 126,554 +1,596 Hover/Click
Jan26 250320 64.33 65.09 64.33 65.02 +0.85 1,440 9,455 -287 Hover/Click
Feb26 250320 64.18 64.80 64.18 64.80 +0.82 1,170 3,980 -335 Hover/Click
Mar26 250320 64.68 64.72 64.63 64.63 +0.80 1,350 6,503 -407 Hover/Click
Apr26 250320 64.48 64.48 64.48 64.48 +0.78 928 2,483 -325 Hover/Click
May26 250320 64.37 64.37 64.37 64.37 +0.76 933 1,938 -368 Hover/Click
Jun26 250320 64.32 64.39 64.28 64.28 +0.74 4,040 52,257 +158 Hover/Click
Jul26 250320 64.15 64.15 64.15 64.15 +0.72 929 2,157 -375 Hover/Click
Aug26 250320 64.02 64.02 64.02 64.02 +0.69 929 1,295 -375 Hover/Click
Total Volume and Open Interest 259,416 753,450 -17,528  
US Dollar Index(ICE) Weekly Monthly
Jun25 250320 103.045 103.780 102.990 103.497 +0.405 18,134 28,963 -264 Hover/Click
Sep25 250320 103.185 103.310 103.168 103.168 +0.405 12 373 +1 Hover/Click
Dec25 250320 102.827 102.827 102.827 102.827 +0.405 0 1 +0 Hover/Click
Total Volume and Open Interest 18,146 29,337 -263  
Australian Dollar(CME) Weekly Monthly
Jun25 250320 63.62 63.69 62.75 63.06 -0.57 74,636 177,462 -1,383 Hover/Click
Sep25 250320 63.72 63.72 62.80 63.10 -0.58 72 299 +43 Hover/Click
Dec25 250320 63.15 63.15 63.15 63.15 -0.57 11 595 +0 Hover/Click
Total Volume and Open Interest 74,998 179,161 -1,385  
British Pound(CME) Weekly Monthly
Jun25 250320 130.00 130.13 129.34 129.59 -0.48 80,720 182,804 +3,816 Hover/Click
Sep25 250320 129.90 129.90 129.48 129.55 -0.51 66 817 +30 Hover/Click
Dec25 250320 129.62 129.62 129.49 129.49 -0.55 0 163 +0 Hover/Click
Total Volume and Open Interest 81,459 184,606 +3,765  
Canadian Dollar(CME) Weekly Monthly
Jun25 250320 70.11 70.17 69.74 70.10 -0.09 57,740 281,223 -2,568 Hover/Click
Sep25 250320 70.35 70.44 70.07 70.40 -0.09 12 1,937 +7 Hover/Click
Dec25 250320 70.67 70.68 70.52 70.68 -0.10 6 959 +5 Hover/Click
Mar26 250320 70.85 70.99 70.62 70.95 -0.12 0 11 +0 Hover/Click
Total Volume and Open Interest 57,887 285,306 -2,536  
Japanese Yen(CME) Weekly Monthly
Jun25 250320 67.87 68.15 67.79 67.86 +0.02 176,718 293,634 +662 Hover/Click
Sep25 250320 68.55 68.77 68.43 68.50 +0.01 197 503 -2 Hover/Click
Dec25 250320 69.33 69.36 69.08 69.10 unch 16 1,654 -8 Hover/Click
Total Volume and Open Interest 177,571 297,183 +616  
Swiss Franc(CME) Weekly Monthly
Jun25 250320 115.10 115.36 114.24 114.54 -0.59 24,899 80,289 +325 Hover/Click
Sep25 250320 115.71 116.48 115.42 115.72 -0.59 2 76 +1 Hover/Click
Dec25 250320 117.50 117.50 116.59 116.86 -0.58 0 18 +0 Hover/Click
Total Volume and Open Interest 24,901 80,383 +326  
EuroFX(CME) Weekly Monthly
Jun25 250320 109.55 109.69 108.66 109.00 -0.62 194,067 640,206 +1,691 Hover/Click
Sep25 250320 110.20 110.23 109.25 109.55 -0.63 1,522 4,599 +510 Hover/Click
Dec25 250320 110.38 110.38 109.99 110.07 -0.66 449 2,365 +48 Hover/Click
Total Volume and Open Interest 197,955 655,421 +2,801  
Mexican Peso(CME) Weekly Monthly
Jun25 250320 492.50 493.63 487.38 491.25 -2.38 44,249 143,308 +586 Hover/Click
Sep25 250320 485.75 485.75 484.00 485.75 -2.25 0 2 +0 Hover/Click
Total Volume and Open Interest 44,266 143,529 +586  
Brazilian Real(CME) Weekly Monthly
Apr25 250320 176.80 176.90 175.65 175.95 -1.15 11,294 87,365 +1,130  
May25 250320 175.80 175.85 174.80 175.00 -1.15 347 13,315 +124  
Jun25 250320 173.85 173.85 173.85 173.85 -0.85 114 16 -107 Hover/Click
Jul25 250320 172.50 172.50 172.50 172.50 -1.05        
Total Volume and Open Interest 11,755 100,696 +1,147  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250320 118~060 118~260 118~000 118~050 +0~120 5,214 74,912 -2,984 Hover/Click
Jun25 250320 117~220 118~230 117~190 117~230 +0~070 371,476 1,778,561 +7,402 Hover/Click
Sep25 250320 117~190 118~120 117~110 117~140 +0~080 11 2,106 +6 Hover/Click
Total Volume and Open Interest 376,701 1,855,579 +4,424  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250320 111~120 111~150 111~050 111~050 +0~055 1,749 2,506 -1,093 Hover/Click
Jun25 250320 111~030 111~175 111~005 111~055 +0~055 1,919,901 4,888,633 +25,013 Hover/Click
Sep25 250320 111~075 111~195 111~025 111~075 +0~055 393 1,294 +18 Hover/Click
Total Volume and Open Interest 1,922,043 4,892,433 +23,938  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250320 107~250 108~016 107~232 107~272 +0~026 7,605 20,196 -5,558 Hover/Click
Jun25 250320 107~304 108~080 107~282 108~004 +0~030 1,320,229 6,265,087 -29,031 Hover/Click
Sep25 250320 108~070 108~082 107~304 108~020 +0~030 0 28 +0 Hover/Click
Total Volume and Open Interest 1,327,834 6,285,311 -34,589  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250320 103~131 103~145 103~131 103~131 +0~014 730 355 -8 Hover/Click
Jun25 250320 103~160 103~193 103~146 103~171 +0~014 982,786 3,846,434 +35,726 Hover/Click
Sep25 250320 103~223 103~233 103~223 103~223 +0~014 1 541 +1 Hover/Click
Total Volume and Open Interest 983,517 3,847,330 +35,719  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250320 95.830 95.830 95.765 95.770 -0.045 52,263 361,929 -708  
Sep25 250320 95.995 96.005 95.900 95.910 -0.070 69,790 246,146 +672  
Dec25 250320 96.095 96.115 95.990 96.000 -0.075 72,231 341,058 +1,140  
Mar26 250320 96.130 96.165 96.030 96.040 -0.070 51,548 209,106 +2,360  
Jun26 250320 96.150 96.180 96.055 96.060 -0.065 47,399 226,126 +192  
Sep26 250320 96.140 96.180 96.055 96.065 -0.055 37,206 155,809 +725  
Dec26 250320 96.140 96.180 96.060 96.070 -0.045 37,575 137,829 -621  
Mar27 250320 96.130 96.170 96.055 96.065 -0.040 28,217 71,059 -399  
Jun27 250320 96.125 96.165 96.050 96.060 -0.040 16,385 61,667 -95  
Sep27 250320 96.120 96.160 96.045 96.055 -0.040 12,551 69,914 +37  
Dec27 250320 96.120 96.150 96.040 96.045 -0.045 15,698 60,359 -678  
Mar28 250320 96.110 96.140 96.030 96.035 -0.045 15,837 41,181 +2,345  
Jun28 250320 96.105 96.130 96.020 96.030 -0.040 10,461 25,420 +792  
Sep28 250320 96.095 96.120 96.015 96.020 -0.040 9,202 25,450 +1,107  
Dec28 250320 96.080 96.105 96.000 96.005 -0.045 10,187 15,539 -328  
Mar29 250320 96.070 96.090 95.985 95.990 -0.045 11,897 11,709 -1,035  
Jun29 250320 96.055 96.075 95.970 95.975 -0.045 7,461 11,685 +902  
Sep29 250320 96.035 96.060 95.950 95.960 -0.045 6,417 9,798 -165  
Total Volume and Open Interest 537,219 2,351,236 +4,019  
Ultra T-Bond(CBOT)
Mar25 250320 123~21 124~10 123~21 123~21 +0~10 67 2,236 -30  
Jun25 250320 123~13 124~23 123~07 123~10 +0~06 232,109 1,782,187 +2,404  
Sep25 250320 124~16 124~16 124~16 124~16 +0~06 0 1 +0  
Total Volume and Open Interest 232,176 1,784,424 +2,374  
Ultra 10-Yr T-Note(CBOT)
Mar25 250320 114~200 114~200 114~115 114~130 +0~080 31 968 -21  
Jun25 250320 114~050 114~250 114~025 114~075 +0~065 438,937 2,272,258 -1,537  
Sep25 250320 114~185 114~185 114~185 114~185 +0~065        
Total Volume and Open Interest 438,968 2,273,226 -1,558  
30 Day Federal Funds(CBOT)
Mar25 250320 95.673 95.673 95.670 95.673 +0.003 35,812 268,396 +42  
Apr25 250320 95.670 95.675 95.670 95.675 +0.005 26,811 542,486 -3,615  
May25 250320 95.715 95.720 95.705 95.710 -0.005 163,896 442,002 +9,737  
Jun25 250320 95.780 95.795 95.775 95.780 +0.005 38,422 183,066 +7,043  
Jul25 250320 95.875 95.900 95.870 95.885 +0.020 97,872 248,070 +12,281  
Aug25 250320 95.960 95.995 95.945 95.985 +0.040 50,109 102,471 +8,978  
Total Volume and Open Interest 512,366 2,022,478 +59,657  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250320 138.06 138.22 137.95 138.12 +0.08 665 6,459 +44 Hover/Click
Sep25 250320 137.73 137.73 137.73 137.73 unch       Hover/Click
Dec25 250320 137.73 137.73 137.73 137.73 unch       Hover/Click
Total Volume and Open Interest 665 6,459 +44  
Euro-Buxl(EUREX)
Jun25 250320 120.00 120.24 118.78 118.92 -0.28 124,757 274,710 +9,897  
Sep25 250320 119.44 119.44 118.30 118.30 -0.28 9 60 +1  
Dec25 250320 118.10 118.10 118.10 118.10 +0.14        
Total Volume and Open Interest 124,766 274,770 +9,898  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250320 128.50 128.62 128.14 128.18 +0.07 953,383 1,613,143 +40,878 Hover/Click
Sep25 250320 128.38 128.38 128.02 128.02 +0.10 3 40 +2 Hover/Click
Dec25 250320 127.23 127.23 127.23 127.23 +0.29       Hover/Click
Total Volume and Open Interest 953,386 1,613,183 +40,880  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250320 117.35 117.39 117.16 117.18 +0.08 651,146 1,294,021 +20,849 Hover/Click
Sep25 250320 116.20 116.20 116.20 116.20 +0.08 0 69 +0 Hover/Click
Dec25 250320 117.03 117.03 117.03 117.03 +0.13       Hover/Click
Total Volume and Open Interest 651,146 1,294,090 +20,849  
Euro-Schatz(EUREX)
Jun25 250320 106.74 106.75 106.68 106.69 +0.03 465,306 1,999,678 +630  
Sep25 250320 106.72 106.72 106.72 106.72 +0.03        
Dec25 250320 106.02 106.02 106.02 106.02 +0.04        
Total Volume and Open Interest 465,306 1,999,678 +630  
3-Mth Euribor(EUREX)
Mar25 250317 97.550 97.550 97.540 97.545 unch 4,382 32,309 +18  
Jun25 250320 97.805 97.815 97.800 97.800 +0.005 2,099 28,723 -38  
Sep25 250320 97.900 97.910 97.890 97.895 +0.010 30,933 28,460 +142  
Total Volume and Open Interest 70,319 186,616 -263  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250320 92~27 93~25 92~16 92~16 +0~04 488 20 +0 Hover/Click
Jun25 250320 92~18 93~00 91~30 92~01 -0~09 184,073 1,075,188 +1,063 Hover/Click
Total Volume and Open Interest 184,561 1,075,208 +1,063  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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        
Sep26 211217 99.08 99.08 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250320 97.810 97.820 97.795 97.800 +0.005 159,268 890,824 +13,191  
Sep25 250320 97.910 97.915 97.885 97.890 +0.005 136,581 649,091 +3,574  
Dec25 250320 97.945 97.955 97.915 97.925 +0.010 160,812 659,913 +6,761  
Total Volume and Open Interest 1,400,526 4,742,402 +23,008  
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 250320 96.07 96.14 96.06 96.11 +0.03 27,158 266,600 -120  
Sep25 250320 96.30 96.39 96.27 96.35 +0.04 31,224 292,696 +1,770  
Dec25 250320 96.40 96.49 96.35 96.45 +0.04 21,693 243,920 -873  
Mar26 250320 96.43 96.53 96.39 96.49 +0.05 15,877 156,920 -1,112  
Jun26 250320 96.44 96.54 96.39 96.49 +0.06 11,308 120,417 -142  
Sep26 250320 96.40 96.50 96.35 96.46 +0.06 9,928 84,936 +1,997  
Dec26 250320 96.36 96.47 96.32 96.42 +0.06 7,250 75,109 +36  
Mar27 250320 96.32 96.42 96.27 96.38 +0.06 3,457 22,278 +505  
Jun27 250320 96.27 96.37 96.24 96.34 +0.06 179 1,800 +86  
Total Volume and Open Interest 128,168 1,265,443 +2,147  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250320 95.54 95.63 95.50 95.59 +0.04 159,020 1,142,186 +5,971  
Sep25 250320 95.59 95.59 95.59 95.59 +0.04        
Total Volume and Open Interest 159,020 1,142,186 +5,971  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250320 96.21 96.31 96.16 96.27 +0.05 186,158 910,517 +3,575  
Sep25 250320 96.27 96.27 96.27 96.27 +0.05        
Total Volume and Open Interest 186,158 910,517 +3,575  
Gold(CMX) Weekly Monthly
Apr25 250320 3058.0 3065.2 3032.8 3043.8 +2.6 145,404 252,422 -701 Hover/Click
Jun25 250320 3085.6 3092.8 3060.3 3071.3 +2.2 19,960 223,609 +4,177 Hover/Click
Aug25 250320 3112.4 3117.6 3086.3 3096.3 +1.9 2,814 34,180 +663 Hover/Click
Oct25 250320 3140.0 3141.0 3111.0 3121.2 +1.7 827 5,960 -70 Hover/Click
Dec25 250320 3160.9 3165.5 3134.2 3145.4 +1.4 880 17,700 +143 Hover/Click
Feb26 250320 3188.8 3189.9 3167.8 3169.4 +1.4 199 1,045 +86 Hover/Click
Apr26 250320 3191.0 3191.0 3191.0 3191.0 +1.4 12 229 +1 Hover/Click
Jun26 250320 3231.0 3231.0 3212.7 3212.7 +1.4 10 235 +3 Hover/Click
Aug26 250320 3240.0 3240.0 3235.5 3235.5 +1.4 1 46 -1 Hover/Click
Oct26 250320 3256.8 3256.8 3256.8 3256.8 +1.4 1 4 +1 Hover/Click
Dec26 250320 3294.2 3294.4 3274.8 3277.5 +1.4 2 32 +0 Hover/Click
Feb27 250320 3304.9 3304.9 3304.9 3304.9 +1.4       Hover/Click
Total Volume and Open Interest 170,965 537,836 +4,270  
Silver(CMX) Weekly Monthly
Mar25 250320 3369.0 3381.0 3366.0 3378.6 -18.9 193 1,351 -233 Hover/Click
May25 250320 3442.5 3459.5 3361.5 3399.1 -21.4 50,633 128,154 -1,116 Hover/Click
Jul25 250320 3476.0 3489.0 3392.5 3429.8 -21.5 2,197 24,548 +41 Hover/Click
Sep25 250320 3504.0 3517.0 3427.5 3457.2 -22.0 676 7,591 +42 Hover/Click
Dec25 250320 3554.0 3554.0 3458.0 3495.0 -22.3 455 4,411 +79 Hover/Click
Mar26 250320 3531.6 3531.6 3531.6 3531.6 -23.2 39 174 +8 Hover/Click
May26 250320 3556.5 3556.5 3556.5 3556.5 -23.3 0 13 +0 Hover/Click
Total Volume and Open Interest 54,641 169,407 -1,159  
Platinum(NYMEX) Weekly Monthly
Apr25 250320 1009.1 1013.8 989.6 992.0 -17.4 29,625 36,935 -4,626 Hover/Click
Jul25 250320 1021.0 1025.7 1002.2 1004.2 -16.9 10,261 38,501 +2,671 Hover/Click
Oct25 250320 1033.6 1033.7 1010.7 1012.3 -16.6 437 2,298 +62 Hover/Click
Jan26 250320 1040.2 1041.1 1018.3 1019.5 -16.1 165 479 -5 Hover/Click
Total Volume and Open Interest 40,675 78,816 -1,798  
Palladium(NYMEX) Weekly Monthly
Mar25 250320 946.00 946.00 939.10 939.10 -10.10 0 3 -5 Hover/Click
Jun25 250320 962.00 965.50 944.50 949.70 -10.50 3,108 19,625 +25 Hover/Click
Sep25 250320 967.00 972.50 953.00 957.70 -10.90 19 323 -8 Hover/Click
Total Volume and Open Interest 3,137 20,004 +5  
Copper(CMX) Weekly Monthly
Mar25 250320 509.85 510.60 504.85 508.50 +0.90 459 1,956 -116 Hover/Click
May25 250320 512.40 514.85 505.60 511.20 +1.20 42,352 136,916 +4,719 Hover/Click
Jul25 250320 516.30 519.10 510.70 515.95 +1.25 6,293 41,424 +762 Hover/Click
Sep25 250320 521.55 523.20 515.10 520.30 +1.20 2,287 26,368 +16 Hover/Click
Dec25 250320 526.50 528.40 520.45 525.80 +1.15 1,696 16,549 +173 Hover/Click
Total Volume and Open Interest 56,510 244,035 +6,153  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250320 42001 42264 41703 41961 -34 25,041 26,441 -28 Hover/Click
Jun25 250320 42330 42604 42030 42286 -44 95,454 70,648 +5,404 Hover/Click
Sep25 250320 42609 42807 42338 42589 -46 58 206 +22 Hover/Click
Dec25 250320 43050 43050 42909 42923 -29 0 44 +0 Hover/Click
Total Volume and Open Interest 120,553 97,339 +5,398  
Plywood(CBOT) Weekly Monthly
Mar25 250320 41986.0 42265.0 41701.0 41961.0 -34.0 18,131 15,683 -3,292 Hover/Click
Sep25 250320 42725.0 42888.0 42330.0 42589.0 -46.0 134 158 +20 Hover/Click
Total Volume and Open Interest 130,305 24,247 -2,308  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250320 5680.00 5714.25 5631.50 5662.50 -16.00 704,394 513,954 -162,201 Hover/Click
Jun25 250320 5731.75 5765.25 5682.50 5712.75 -17.00 1,746,831 2,009,402 +130,795 Hover/Click
Sep25 250320 5784.50 5812.50 5734.00 5761.25 -18.25 614 3,281 +174 Hover/Click
Dec25 250320 5800.00 5846.00 5800.00 5807.00 -18.75 0 2,135 +0 Hover/Click
Total Volume and Open Interest 2,451,839 2,529,430 -31,232  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250320 19746.75 19898.75 19530.25 19678.50 -68.25 210,518 79,536 -28,283 Hover/Click
Jun25 250320 19949.75 20105.00 19735.25 19879.25 -71.75 574,698 212,637 +19,392 Hover/Click
Sep25 250320 20209.25 20295.50 19940.00 20080.50 -69.50 137 463 +27 Hover/Click
Total Volume and Open Interest 785,353 292,653 -8,864  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250320 2988.90 2998.80 2958.30 2962.30 -21.90 2,851 5,508 -1,452 Hover/Click
Jun25 250320 3009.30 3022.40 2980.20 2984.40 -23.00 9,668 42,216 +799 Hover/Click
Sep25 250320 3004.80 3004.80 3004.80 3004.80 -22.40       Hover/Click
Total Volume and Open Interest 12,519 47,724 -653  
Volatility Index(CBOE)
Mar25 250318 20.90 21.63 20.80 21.63 +0.79 83,638 44,411 -22,472  
Apr25 250320 19.70 20.25 19.20 19.40 -0.35 87,627 151,454 +1,961  
May25 250320 19.70 20.05 19.35 19.47 -0.28 51,103 60,219 +1,689  
Jun25 250320 19.73 19.97 19.45 19.55 -0.23 15,292 43,294 +164  
Total Volume and Open Interest 169,394 309,608 +4,770  
S & P 600(CME)
Mar25 250320 1296.20 1308.00 1295.90 1296.20 -5.80 7 310 -7  
Jun25 250320 1312.20 1319.30 1304.90 1304.90 -8.00 11 446 +11  
Total Volume and Open Interest 18 756 +4  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250320 2084.40 2096.70 2060.90 2070.00 -13.00 108,523 112,688 -33,147 Hover/Click
Jun25 250320 2103.30 2114.00 2077.70 2085.70 -14.30 265,896 407,063 +50,958 Hover/Click
Sep25 250320 2125.00 2128.80 2095.60 2102.60 -14.10 3 62 +1 Hover/Click
Total Volume and Open Interest 374,422 519,919 +17,812  
Nikkei 225(CME)
Jun25 250320 37795 37800 37255 37530 -190 5,078 10,378 +67  
Sep25 250320 37735 37735 37735 37735 -220        
Total Volume and Open Interest 5,078 10,378 +67  
Nikkei 225(SGX) Weekly Monthly
Jun25 250320 37470 37780 37300 37545 +35 20,739 65,205 -245  
Sep25 250320 37530 37530 37530 37530 +35 0 2 +0  
Dec25 250320 37330 37330 37330 37330 +40 0 1,870 +0  
Total Volume and Open Interest 21,220 68,213 +210  
Nikkei 225 Mini(JPX)
Jun25 250319 37635 37875 37390 37500 -120 546,000 209,616 +3,970  
Sep25 250319 37640 37875 37405 37520 -100 10,689 3,519 +393  
Dec25 250319 37425 37655 37195 37290 -130 1,408 2,487 -38  
Total Volume and Open Interest 575,918 336,375 +6,281  
Nikkei 225(JPX)
Jun25 250319 37640 37870 37390 37500 -120 35,538 156,414 -1,633  
Sep25 250319 37710 37870 37430 37520 -100 147 2,023 +117  
Dec25 250319 37500 37650 37190 37290 -130 8 17,454 +205  
Total Volume and Open Interest 35,694 192,752 -1,311  
Nikkei 225(CME) Yen
Jun25 250320 37635 37695 37160 37435 -190 18,916 29,646 -406  
Sep25 250320 37640 37640 37385 37640 -195        
Dec25 250320 37650 37650 37650 37650 -220        
Total Volume and Open Interest 18,916 29,646 -406  
Nikkei 225(CME) e-Mini Yen
Mar25 250313 36700 36700 36700 36700 -405 0 1 +0  
Jun25 250320 37435 37435 37435 37435 -190        
Sep25 250320 37640 37640 37640 37640 -195        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar25 250320 8171.5 8176.5 8061.0 8095.0 -78.5 74,368 224,800 +4,949  
Apr25 250320 8183.5 8186.5 8071.5 8107.0 -77.0 53,619 117,755 +69,978  
May25 250320 8083.0 8083.0 8020.0 8020.0 -78.5 20 130 +0  
Jun25 250320 8013.0 8015.5 7955.5 7975.0 -78.0 210 335 -1  
Sep25 250320 8020.0 8020.0 8020.0 8020.0 -78.5        
Dec25 250320 8036.5 8036.5 8036.5 8036.5 -78.5        
Total Volume and Open Interest 128,217 343,020 +74,926  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250320 24765 24928 24188 24193 -541 110,551 110,808 +152  
Apr25 250320 24892 25000 24266 24275 -522 1,667 6,581 +663  
May25 250320 24646 24646 24151 24211 -530 0 172 +0  
Total Volume and Open Interest 113,428 124,553 +1,336  
DAX(EUREX) Weekly Monthly
Mar25 250320 23348.0 23354.0 22816.0 23005.0 -297.0 38,404 34,091 -18,164  
Jun25 250320 23596.0 23599.0 23057.0 23246.0 -305.0 31,880 37,749 +6,598  
Sep25 250320 23409.0 23409.0 23409.0 23409.0 -294.0 0 7 +0  
Total Volume and Open Interest 70,284 71,848 -11,566  
Mini-DAX(EUREX)
Mar25 250320 23343.0 23361.0 22813.0 23005.0 -297.0 20,823 9,408 -1,939  
Jun25 250320 23563.0 23609.0 23058.0 23246.0 -305.0 12,128 5,621 +1,600  
Sep25 250320 23401.0 23409.0 23401.0 23409.0 -294.0 0 2 +0  
Total Volume and Open Interest 32,951 15,031 -339  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250320 5519 5526 5426 5447 -62 920,453 997,165 -816,464  
Jun25 250320 5463 5471 5371 5390 -65 762,883 1,941,349 +255,507  
Sep25 250320 5414 5414 5414 5414 -65 3,750 4,831 +3,750  
Total Volume and Open Interest 1,687,086 2,948,109 -557,207  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250320 13019 13122 12997 13101 +41 57,852 62,153 -47,486  
Jun25 250320 12827 12926 12802 12905 +38 44,142 163,152 +10,993  
Sep25 250320 12915 12915 12915 12915 +37 6 19 +6  
Total Volume and Open Interest 102,000 225,324 -36,487  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250320 8724.00 8743.50 8664.50 8698.00 -20.50 112,652 89,093 -57,201  
Jun25 250320 8732.00 8752.00 8671.50 8705.50 -21.00 108,790 399,378 +45,174  
Sep25 250320 8719.50 8719.50 8719.50 8719.50 -21.00 0 2 +0  
Total Volume and Open Interest 221,442 488,473 -12,027  
SPI 200(SFE) Weekly Monthly
Mar25 250320 7831.0 7918.0 7814.0 7868.0 +35.0 49,042 57,475 -49,076  
Jun25 250320 7881.0 7986.0 7862.0 7976.0 +93.0 61,422 240,086 +21,239  
Sep25 250320 7960.0 7960.0 7960.0 7960.0 +93.0 0 468 +0  
Total Volume and Open Interest 110,581 298,204 -27,739  
FTSE MIB(ISE)
Mar25 250320 39725.00 39830.00 38945.00 39187.00 -536.00 46,083 86,257 -26,168  
Jun25 250320 39020.00 39125.00 38240.00 38492.00 -524.00 33,373 71,987 +33,784  
Sep25 250320 38517.00 38517.00 38517.00 38517.00 -531.00        
Total Volume and Open Interest 79,456 158,244 +7,616  
KOSPI 200(KFE)
Jun25 250320 351.50 354.45 351.25 353.30 +2.80 203,451 270,501 +6,349  
Sep25 250320 352.75 355.35 352.55 354.20 +2.60 332 3,866 +51  
Dec25 250320 355.50 355.50 355.50 355.50 +2.40 0 6,951 +2  
Total Volume and Open Interest 203,783 286,773 +6,402  
GSCI(CME) Weekly Monthly
Apr25 250320 559.30 560.25 554.95 559.30 +2.70 3 516 +0  
May25 250320 560.45 560.45 555.90 560.45 +2.70        
Jun25 250320 557.95 557.95 557.95 557.95 -2.30        
Total Volume and Open Interest 3 516 +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

Login

Main Menu

MRCI Online

Free Links

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?