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 21, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250321 1013.50 1016.75 1004.25 1009.75 -3.25 117,385 388,367 +7,802 Hover/Click
Jul25 250321 1025.75 1029.25 1017.00 1021.50 -3.75 60,707 214,705 +4,071 Hover/Click
Aug25 250321 1021.25 1023.75 1012.50 1016.75 -3.50 5,893 29,374 +828 Hover/Click
Sep25 250321 1007.00 1009.50 999.25 1003.25 -3.25 4,569 26,105 -221 Hover/Click
Nov25 250321 1010.25 1013.25 1003.00 1007.75 -2.50 29,785 149,311 +1,237 Hover/Click
Jan26 250321 1023.25 1025.25 1015.25 1020.00 -2.50 3,134 16,017 +179 Hover/Click
Mar26 250321 1027.00 1028.75 1019.25 1023.75 -3.00 1,375 17,970 +53 Hover/Click
May26 250321 1033.25 1035.25 1026.25 1030.50 -2.75 450 6,435 +83 Hover/Click
Jul26 250321 1042.00 1043.00 1034.25 1038.25 -2.75 405 4,280 +159 Hover/Click
Aug26 250321 1039.00 1039.00 1031.00 1034.50 -2.75 0 237 +0 Hover/Click
Sep26 250321 1020.00 1022.50 1015.00 1017.75 -2.50 0 197 +0 Hover/Click
Nov26 250321 1020.00 1021.00 1011.75 1015.75 -2.25 514 4,324 -14 Hover/Click
Jan27 250321 1026.50 1030.75 1023.25 1026.50 -2.25 1 289 +0 Hover/Click
Mar27 250321 1027.75 1027.75 1027.75 1027.75 -2.25 4 30 +4 Hover/Click
Total Volume and Open Interest 224,252 857,897 +14,181  
Soybean Meal(CBOT) Weekly Monthly
May25 250321 297.20 301.00 296.80 300.30 +3.20 65,099 228,797 -2,076 Hover/Click
Jul25 250321 305.00 308.00 304.30 307.20 +2.60 32,972 158,198 +2,877 Hover/Click
Aug25 250321 307.10 309.50 306.10 308.80 +2.20 4,895 31,440 +170 Hover/Click
Sep25 250321 307.90 310.50 307.10 309.80 +2.10 3,581 30,027 +135 Hover/Click
Oct25 250321 308.90 310.80 307.60 310.20 +1.80 3,166 20,899 +487 Hover/Click
Dec25 250321 312.10 314.10 311.10 313.70 +1.70 10,255 67,364 +1,024 Hover/Click
Jan26 250321 313.20 315.30 312.60 315.00 +1.60 825 7,967 +178 Hover/Click
Mar26 250321 314.30 316.20 313.60 315.80 +1.50 804 8,129 +231 Hover/Click
May26 250321 316.00 317.60 315.20 317.20 +1.40 145 4,462 +52 Hover/Click
Jul26 250321 317.90 319.90 317.60 319.50 +1.30 153 1,863 +50 Hover/Click
Total Volume and Open Interest 121,979 561,192 +3,145  
Soybean Oil(CBOT) Weekly Monthly
May25 250321 42.60 42.74 41.91 42.01 -0.70 65,057 231,671 -375 Hover/Click
Jul25 250321 43.15 43.23 42.43 42.53 -0.67 31,093 161,112 +1,289 Hover/Click
Aug25 250321 43.20 43.29 42.53 42.64 -0.62 8,619 42,224 +796 Hover/Click
Sep25 250321 43.18 43.23 42.52 42.65 -0.55 4,284 20,636 +269 Hover/Click
Oct25 250321 43.01 43.12 42.44 42.55 -0.52 2,962 21,900 +311 Hover/Click
Dec25 250321 43.08 43.24 42.58 42.71 -0.49 12,664 92,975 +1,254 Hover/Click
Jan26 250321 43.26 43.36 42.75 42.87 -0.47 1,654 7,878 +178 Hover/Click
Mar26 250321 43.42 43.52 42.94 43.06 -0.44 947 6,002 +213 Hover/Click
May26 250321 43.46 43.72 43.17 43.28 -0.42 103 2,659 +26 Hover/Click
Jul26 250321 43.77 43.89 43.37 43.48 -0.40 40 1,773 -5 Hover/Click
Total Volume and Open Interest 127,441 591,027 +3,959  
Canola(WCE) Weekly Monthly
May25 250321 571.9 574.7 567.0 571.7 -1.0 28,640 129,151 +1,687 Hover/Click
Jul25 250321 583.3 585.9 578.5 581.8 -2.4 19,796 64,052 +5,782 Hover/Click
Nov25 250321 587.8 589.0 584.3 586.6 -2.2 6,380 43,126 +974 Hover/Click
Jan26 250321 595.1 595.7 591.5 593.4 -2.3 838 4,699 -329 Hover/Click
Mar26 250321 597.0 597.0 597.0 597.0 -2.3 7 580 +0 Hover/Click
May26 250321 599.4 599.4 599.4 599.4 -2.3 2 223 +0 Hover/Click
Total Volume and Open Interest 55,663 242,009 +8,114  
Corn(CBOT) Weekly Monthly
May25 250321 467.25 469.75 461.25 464.25 -4.75 219,751 658,785 -4,677 Hover/Click
Jul25 250321 474.00 477.00 469.25 471.50 -4.00 133,221 465,624 +6,172 Hover/Click
Sep25 250321 446.25 448.50 443.00 444.75 -2.75 44,268 261,769 +434 Hover/Click
Dec25 250321 452.25 453.75 449.50 451.00 -2.00 61,967 349,696 -4,517 Hover/Click
Mar26 250321 465.00 466.25 462.25 463.50 -2.25 4,666 29,675 +180 Hover/Click
May26 250321 473.00 474.00 469.50 471.00 -2.25 604 17,405 +89 Hover/Click
Jul26 250321 476.50 477.75 473.25 475.00 -2.25 444 5,472 +45 Hover/Click
Sep26 250321 458.00 458.00 454.50 455.75 -2.25 339 1,785 +3 Hover/Click
Dec26 250321 457.00 457.00 453.50 455.00 -2.00 1,114 14,246 +516 Hover/Click
Mar27 250321 467.00 467.00 464.50 465.75 -2.00 73 1,553 +3 Hover/Click
Total Volume and Open Interest 466,449 1,806,884 -1,750  
Wheat(CBOT) Weekly Monthly
May25 250321 557.75 563.00 553.25 558.25 +1.00 62,329 221,866 +2,450 Hover/Click
Jul25 250321 573.75 579.25 570.00 574.50 +1.00 30,256 117,809 -268 Hover/Click
Sep25 250321 590.00 595.75 586.75 591.00 +1.00 11,188 58,283 +1,179 Hover/Click
Dec25 250321 613.00 618.25 609.50 613.50 +0.50 7,877 46,194 +982 Hover/Click
Mar26 250321 631.75 636.50 628.50 631.75 +0.25 1,555 7,497 +192 Hover/Click
May26 250321 641.25 645.75 638.50 641.50 +0.25 90 1,791 +16 Hover/Click
Total Volume and Open Interest 113,349 454,644 +4,563  
Wheat(KCBT) Weekly Monthly
May25 250321 587.25 596.25 581.75 588.75 +2.25 30,595 123,441 +399 Hover/Click
Jul25 250321 603.00 610.50 596.75 603.50 +2.50 17,219 71,531 +1,144 Hover/Click
Sep25 250321 618.00 624.75 612.00 618.50 +2.50 5,951 29,796 +586 Hover/Click
Dec25 250321 636.75 644.50 632.50 639.25 +3.00 4,544 29,369 +711 Hover/Click
Mar26 250321 653.50 660.25 648.75 655.25 +2.75 1,094 4,053 +2 Hover/Click
May26 250321 663.25 664.25 663.25 663.25 +2.50 65 2,116 +26 Hover/Click
Jul26 250321 652.75 660.00 652.75 657.50 +3.00 25 284 +3 Hover/Click
Total Volume and Open Interest 59,493 260,664 +2,871  
Wheat(MGE) Weekly Monthly
May25 250321 606.50 609.00 602.50 605.00 +0.25 6,211 49,278 -718 Hover/Click
Jul25 250321 621.00 624.75 618.25 620.75 +0.25 5,157 16,178 -53 Hover/Click
Sep25 250321 635.50 639.00 632.75 635.25 +0.75 2,321 11,013 +47 Hover/Click
Dec25 250321 650.25 656.75 650.00 653.25 +1.75 1,290 8,071 +293 Hover/Click
Mar26 250321 666.75 672.00 666.50 668.50 +1.75 27 444 +17 Hover/Click
May26 250321 676.25 676.25 676.25 676.25 +1.75 2 24 +2 Hover/Click
Total Volume and Open Interest 15,008 85,018 -412  
Oats(CBOT) Weekly Monthly
May25 250321 378.75 384.75 377.00 380.75 +2.25 268 2,165 +7 Hover/Click
Jul25 250321 377.25 378.25 372.75 375.25 -1.25 36 573 -12 Hover/Click
Sep25 250321 371.00 371.25 368.00 369.75 -1.25 5 28 +5 Hover/Click
Dec25 250321 364.00 365.25 362.00 365.25 +2.00 46 73 +34 Hover/Click
Total Volume and Open Interest 355 2,843 +34  
Rough Rice(CBOT) Weekly Monthly
May25 250321 13.32 13.45 13.30 13.42 +0.11 635 10,860 +24 Hover/Click
Jul25 250321 13.58 13.74 13.57 13.69 +0.12 154 824 +35 Hover/Click
Sep25 250321 13.56 13.70 13.56 13.69 +0.16 78 638 +47 Hover/Click
Nov25 250321 13.85 13.85 13.85 13.85 +0.15 5 44 +1 Hover/Click
Total Volume and Open Interest 872 12,366 +107  
Live Cattle(CME) Weekly Monthly
Apr25 250321 208.285 211.130 206.485 206.950 -1.535 14,446 73,740 -751 Hover/Click
Jun25 250321 204.750 207.300 202.300 202.785 -2.250 28,148 147,881 +6,386 Hover/Click
Aug25 250321 201.450 203.535 198.935 199.350 -2.480 14,168 69,478 +1,180 Hover/Click
Oct25 250321 201.330 202.880 198.535 199.130 -2.605 9,917 47,838 +1,293 Hover/Click
Dec25 250321 202.350 203.400 199.330 199.935 -2.850 6,577 31,508 +1,353 Hover/Click
Feb26 250321 203.000 203.880 199.935 200.450 -2.985 3,066 9,924 -236 Hover/Click
Total Volume and Open Interest 77,323 388,331 +9,335  
Feeder Cattle(CME) Weekly Monthly
Mar25 250321 287.880 290.000 286.130 286.480 -1.870 1,728 4,543 -230 Hover/Click
Apr25 250321 287.850 290.130 284.130 284.980 -3.470 3,515 14,401 -108 Hover/Click
May25 250321 288.335 290.630 284.400 285.100 -4.000 6,360 32,719 -122 Hover/Click
Aug25 250321 292.935 294.785 288.450 288.835 -4.715 4,447 22,925 +544 Hover/Click
Sep25 250321 291.585 293.250 287.000 287.435 -4.715 1,328 5,024 +156 Hover/Click
Oct25 250321 289.500 291.035 284.850 285.250 -4.800 825 3,680 +65 Hover/Click
Nov25 250321 286.900 288.035 281.900 282.350 -4.985 316 1,968 +54 Hover/Click
Total Volume and Open Interest 18,651 86,071 +411  
Lean Hogs(CME) Weekly Monthly
Apr25 250321 85.550 86.930 85.380 86.130 +0.580 10,192 38,456 -1,259 Hover/Click
May25 250321 88.380 90.530 88.330 89.650 +1.050 192 4,783 -75  
Jun25 250321 96.280 98.630 95.650 97.480 +1.230 14,518 87,442 +380 Hover/Click
Jul25 250321 97.730 99.730 96.950 98.730 +1.180 5,846 38,718 +7 Hover/Click
Aug25 250321 97.100 98.780 96.280 97.930 +1.050 3,981 34,360 -129 Hover/Click
Oct25 250321 83.080 84.050 82.630 83.730 +0.680 3,734 34,057 +25 Hover/Click
Dec25 250321 76.500 77.150 76.250 77.030 +0.450 1,786 21,369 +343 Hover/Click
Feb26 250321 79.800 80.450 79.730 80.450 +0.520 724 7,017 +115 Hover/Click
Total Volume and Open Interest 41,176 267,905 -507  
Class III Milk(CME) Weekly Monthly
Mar25 250321 18.50 18.53 18.50 18.53 unch 50 4,457 +18 Hover/Click
Apr25 250321 17.04 17.05 16.76 16.88 -0.05 776 5,257 -32 Hover/Click
May25 250321 17.26 17.27 17.00 17.14 -0.04 648 5,265 +262 Hover/Click
Jun25 250321 17.28 17.28 17.05 17.20 -0.07 94 2,330 +13 Hover/Click
Jul25 250321 17.81 17.88 17.71 17.87 +0.02 40 1,291 +26 Hover/Click
Aug25 250321 18.29 18.29 18.13 18.21 -0.02 8 1,042 +6 Hover/Click
Sep25 250321 18.49 18.50 18.35 18.45 +0.01 7 918 +3 Hover/Click
Oct25 250321 18.56 18.60 18.54 18.54 +0.02 10 792 +6 Hover/Click
Nov25 250321 18.34 18.42 18.34 18.42 -0.06 0 878 +0 Hover/Click
Dec25 250321 18.31 18.31 18.17 18.18 -0.02 4 732 +4 Hover/Click
Jan26 250321 17.63 17.63 17.63 17.63 -0.05 3 140 +2 Hover/Click
Feb26 250321 17.56 17.56 17.56 17.56 +0.06 26 141 +19 Hover/Click
Mar26 250321 17.54 17.54 17.53 17.54 -0.01 17 136 +9 Hover/Click
Total Volume and Open Interest 1,683 23,466 +336  
Cocoa(ICE) Weekly Monthly
May25 250321 8036 8146 7639 7765 -306 6,996 40,713 -963 Hover/Click
Jul25 250321 8075 8165 7701 7821 -281 4,517 25,433 -9 Hover/Click
Sep25 250321 7982 8051 7634 7750 -250 2,392 14,345 -137 Hover/Click
Dec25 250321 7662 7753 7368 7456 -242 2,293 17,809 +237 Hover/Click
Mar26 250321 7340 7455 7124 7197 -204 452 4,358 -75 Hover/Click
May26 250321 7289 7316 7070 7144 -186 144 301 -7 Hover/Click
Jul26 250321 7027 7116 7027 7105 -175 70 240 -4 Hover/Click
Total Volume and Open Interest 16,905 103,367 -947  
Coffee "C"(ICE) Weekly Monthly
May25 250321 392.00 395.75 386.50 391.40 -0.75 14,036 72,779 -2,852 Hover/Click
Jul25 250321 384.70 388.90 380.45 385.30 -0.05 6,944 42,169 +1,026 Hover/Click
Sep25 250321 378.05 381.60 373.80 378.80 +0.65 3,786 26,682 +671 Hover/Click
Dec25 250321 366.60 371.10 364.10 368.85 +0.85 1,024 15,342 -36 Hover/Click
Mar26 250321 356.70 361.25 354.75 359.10 +0.95 363 6,047 -10 Hover/Click
May26 250321 342.25 347.60 340.95 345.60 +1.15 181 1,669 +19 Hover/Click
Total Volume and Open Interest 26,561 169,352 -1,091  
Orange Juice(ICE) Weekly Monthly
May25 250321 271.50 278.85 262.60 276.15 +3.60 1,033 6,656 -103 Hover/Click
Jul25 250321 262.20 270.00 257.50 268.60 +2.20 361 1,572 -10 Hover/Click
Sep25 250321 257.20 264.10 257.20 263.25 +2.65 164 1,476 -8 Hover/Click
Nov25 250321 258.05 260.50 258.05 259.85 +2.25 75 449 +9 Hover/Click
Jan26 250321 258.00 259.50 258.00 259.50 +3.65 9 147 +0 Hover/Click
Mar26 250321 258.10 258.10 258.10 258.10 +3.80 0 2 +0 Hover/Click
Total Volume and Open Interest 1,642 10,302 -112  
Sugar #11(ICE) Weekly Monthly
May25 250321 19.95 20.07 19.66 19.72 -0.28 40,375 314,937 -1,736 Hover/Click
Jul25 250321 19.60 19.71 19.34 19.39 -0.26 22,734 205,737 -1,164 Hover/Click
Oct25 250321 19.65 19.74 19.43 19.48 -0.22 15,393 140,117 +1,590 Hover/Click
Mar26 250321 19.90 19.99 19.72 19.77 -0.19 10,475 97,974 +1,528 Hover/Click
May26 250321 18.84 18.92 18.65 18.69 -0.20 4,240 47,535 +742 Hover/Click
Jul26 250321 18.18 18.29 18.00 18.05 -0.21 2,364 32,716 +308 Hover/Click
Oct26 250321 18.02 18.15 17.88 17.91 -0.20 1,846 30,106 +356 Hover/Click
Mar27 250321 18.22 18.35 18.09 18.12 -0.19 841 14,240 +92 Hover/Click
May27 250321 17.65 17.77 17.52 17.55 -0.19 440 6,874 +14 Hover/Click
Total Volume and Open Interest 99,343 903,989 +1,673  
London Cocoa(LCE) Weekly Monthly
May25 250321 6281 6319 5969 6072 -162 6,419 35,203 -1,023 Hover/Click
Jul25 250321 6349 6349 6028 6127 -139 6,867 35,819 +1,017 Hover/Click
Sep25 250321 6133 6140 5871 5967 -115 4,253 22,370 -494 Hover/Click
Dec25 250321 5760 5761 5520 5603 -101 5,580 25,887 -292 Hover/Click
Mar26 250321 5556 5556 5327 5412 -87 1,477 8,275 +196 Hover/Click
May26 250321 5440 5440 5264 5350 -77 683 1,722 +32 Hover/Click
Jul26 250321 5372 5372 5214 5299 -75 443 1,031 -40 Hover/Click
Total Volume and Open Interest 26,339 132,741 -608  
London Sugar(LCE) Weekly Monthly
May25 250321 561.50 562.60 551.00 552.40 -11.60 7,595 40,748 -813 Hover/Click
Aug25 250321 546.00 548.40 537.90 539.20 -9.70 4,396 29,937 +798 Hover/Click
Oct25 250321 539.00 541.30 532.70 533.80 -7.80 1,619 14,198 +597 Hover/Click
Dec25 250321 533.20 535.30 528.60 529.60 -6.70 572 4,739 +221 Hover/Click
Mar26 250321 530.40 532.80 527.10 527.90 -5.40 202 4,343 +25 Hover/Click
Total Volume and Open Interest 14,548 99,765 +843  
Cotton(ICE) Weekly Monthly
May25 250321 66.08 66.42 65.24 65.27 -0.81 14,617 127,239 -1,136 Hover/Click
Jul25 250321 67.61 67.87 66.76 66.79 -0.78 9,556 72,865 -347 Hover/Click
Oct25 250321 68.75 68.75 68.75 68.75 -0.48 16 114 -2 Hover/Click
Dec25 250321 69.43 69.58 68.61 68.66 -0.70 4,675 65,825 +637 Hover/Click
Mar26 250321 70.66 70.70 69.79 69.85 -0.65 311 4,637 +126 Hover/Click
May26 250321 71.35 71.35 70.55 70.63 -0.63 125 722 -28 Hover/Click
Total Volume and Open Interest 29,408 274,352 -729  
Crude Oil(NYM) Weekly Monthly
May25 250321 68.35 68.65 67.65 68.28 +0.21 283,376 337,202 +16,113 Hover/Click
Jun25 250321 67.98 68.23 67.27 67.89 +0.19 172,207 196,610 -10,265 Hover/Click
Jul25 250321 67.55 67.79 66.86 67.46 +0.17 79,143 125,984 -2,792 Hover/Click
Aug25 250321 67.03 67.32 66.42 66.98 +0.15 50,368 81,901 +3,704 Hover/Click
Sep25 250321 66.54 66.82 65.98 66.50 +0.13 54,493 114,984 -3,556 Hover/Click
Oct25 250321 66.30 66.40 65.57 66.04 +0.09 22,213 72,622 +1,806 Hover/Click
Nov25 250321 65.87 66.05 65.23 65.67 +0.08 8,670 51,341 -271 Hover/Click
Dec25 250321 65.48 65.73 64.94 65.33 +0.04 63,438 170,082 -941 Hover/Click
Jan26 250321 65.39 65.42 64.90 65.04 +0.02 4,797 43,538 -49 Hover/Click
Feb26 250321 64.93 64.93 64.72 64.81 +0.01 1,980 27,693 +339 Hover/Click
Mar26 250321 64.97 64.97 64.34 64.62 -0.01 5,285 51,886 +1,596 Hover/Click
Apr26 250321 64.48 64.48 64.46 64.46 -0.02 510 20,987 -65 Hover/Click
May26 250321 64.34 64.34 64.34 64.34 -0.03 377 18,570 +115 Hover/Click
Jun26 250321 64.63 64.65 63.98 64.23 -0.05 13,595 103,723 +188 Hover/Click
Jul26 250321 64.09 64.09 64.09 64.09 -0.06 152 16,187 +69 Hover/Click
Aug26 250321 63.97 63.97 63.97 63.97 -0.05 176 11,899 -24 Hover/Click
Total Volume and Open Interest 791,694 1,748,676 -10,726  
e-miNY Crude Oil(NYM)
May25 250321 68.350 68.825 67.650 68.275 +0.200 4,303 1,513 -75  
Jun25 250321 68.125 68.350 67.300 67.900 +0.200 600 401 +42  
Jul25 250321 67.700 67.725 66.925 67.450 +0.150 50 43 +2  
Aug25 250321 67.225 67.225 66.525 66.975 +0.150 12 9 +2  
Sep25 250321 66.050 66.500 66.000 66.500 +0.125 4 9 +0  
Oct25 250321 66.050 66.050 66.050 66.050 +0.100 0 7 +0  
Nov25 250321 65.675 65.675 65.675 65.675 +0.075 2 8 +2  
Dec25 250321 65.325 65.325 65.325 65.325 +0.025 0 61 +0  
Jan26 250321 65.050 65.050 65.050 65.050 +0.025 0 4 +0  
Feb26 250321 64.800 64.800 64.800 64.800 unch        
Total Volume and Open Interest 4,971 2,073 -27  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250321 225.99 226.38 223.23 224.96 -0.47 30,597 40,286 -3,098 Hover/Click
May25 250321 221.47 222.04 219.02 220.97 +0.14 57,353 88,177 +2,239 Hover/Click
Jun25 250321 218.87 219.37 216.56 218.33 +0.21 29,923 65,727 -952 Hover/Click
Jul25 250321 218.50 218.66 216.01 217.69 +0.19 10,740 29,352 +1,422 Hover/Click
Aug25 250321 218.38 218.61 216.21 217.70 +0.15 3,054 20,498 -208 Hover/Click
Sep25 250321 219.03 219.51 217.02 218.41 +0.09 4,641 18,203 +215 Hover/Click
Oct25 250321 219.99 220.27 217.89 219.16 +0.04 1,252 10,364 +52 Hover/Click
Nov25 250321 220.27 220.41 218.26 219.43 +0.01 724 8,130 -33 Hover/Click
Dec25 250321 220.18 220.31 218.14 219.34 -0.01 3,033 23,352 -70 Hover/Click
Jan26 250321 218.80 219.92 218.80 219.53 -0.04 704 5,182 -77 Hover/Click
Feb26 250321 218.43 219.37 218.42 219.16 -0.06 425 2,459 -143 Hover/Click
Mar26 250321 217.50 218.08 217.50 218.08 -0.08 188 3,215 -7 Hover/Click
Apr26 250321 215.55 216.41 215.55 216.41 -0.12 74 1,472 -2 Hover/Click
May26 250321 215.52 215.52 215.52 215.52 -0.18 49 966 -11 Hover/Click
Total Volume and Open Interest 143,011 330,542 -624  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250321 219.76 220.50 217.26 219.54 +0.43 30,486 49,416 -6,578 Hover/Click
May25 250321 220.36 221.03 217.70 219.76 +0.26 58,709 128,107 +1,936 Hover/Click
Jun25 250321 218.56 220.04 217.01 218.86 +0.16 38,533 82,849 +2,486 Hover/Click
Jul25 250321 216.68 218.22 215.26 217.05 +0.12 17,472 41,091 +1,346 Hover/Click
Aug25 250321 213.71 215.48 212.45 214.16 +0.10 8,179 29,078 +1,290 Hover/Click
Sep25 250321 209.66 211.00 208.49 210.11 +0.13 9,167 45,651 +474 Hover/Click
Oct25 250321 196.00 196.00 193.58 195.19 +0.25 1,969 19,809 +7 Hover/Click
Nov25 250321 191.52 191.52 189.37 190.86 +0.26 1,565 12,450 +478 Hover/Click
Dec25 250321 187.80 188.55 186.13 187.63 +0.26 3,993 25,842 -261 Hover/Click
Jan26 250321 185.28 186.33 185.22 186.23 +0.20 583 4,813 +202 Hover/Click
Total Volume and Open Interest 170,841 442,800 +1,413  
e-miNY RBOB Gasoline(NYM)
Apr25 250321 219.54 219.54 219.54 219.54 +0.43 2 0 -2  
May25 250321 219.76 219.76 219.76 219.76 +0.26        
Jun25 250321 218.86 218.86 218.86 218.86 +0.16        
Jul25 250321 217.05 217.05 217.05 217.05 +0.12        
Total Volume and Open Interest 2      
Natural Gas(NYM) Weekly Monthly
Apr25 250321 3.961 4.045 3.864 3.980 +0.005 185,932 51,548 -16,238 Hover/Click
May25 250321 4.035 4.089 3.931 4.024 -0.014 141,545 285,082 +11,426 Hover/Click
Jun25 250321 4.200 4.247 4.100 4.182 -0.016 66,665 88,109 +4,897 Hover/Click
Jul25 250321 4.437 4.487 4.348 4.428 -0.008 52,113 103,179 +2,201 Hover/Click
Aug25 250321 4.512 4.564 4.427 4.508 -0.004 28,882 56,562 +2,174 Hover/Click
Sep25 250321 4.476 4.532 4.395 4.474 -0.002 23,606 119,269 +222 Hover/Click
Oct25 250321 4.511 4.563 4.430 4.511 +0.002 42,853 126,858 +4,046 Hover/Click
Nov25 250321 4.767 4.803 4.692 4.780 +0.013 10,987 62,751 +808 Hover/Click
Dec25 250321 5.200 5.236 5.135 5.222 +0.015 10,210 48,408 +545 Hover/Click
Jan26 250321 5.453 5.488 5.386 5.472 +0.017 20,019 127,268 +1,195 Hover/Click
Feb26 250321 5.039 5.064 4.982 5.046 +0.004 7,557 46,856 -78 Hover/Click
Mar26 250321 4.418 4.448 4.376 4.407 -0.019 9,134 85,846 -194 Hover/Click
Apr26 250321 3.936 3.983 3.905 3.932 -0.021 12,085 82,654 +114 Hover/Click
May26 250321 3.950 3.973 3.907 3.934 -0.013 3,487 20,981 -506 Hover/Click
Jun26 250321 4.049 4.070 4.004 4.033 -0.013 1,917 10,504 +352 Hover/Click
Jul26 250321 4.167 4.185 4.121 4.152 -0.013 2,999 17,925 +403 Hover/Click
Total Volume and Open Interest 636,098 1,595,473 +12,477  
Brent Crude Oil(ICE) Weekly Monthly
May25 250321 72.39 72.51 71.51 72.16 +0.16 290,989 294,384 -45,511 Hover/Click
Jun25 250321 71.80 71.97 71.01 71.61 +0.14 364,360 528,776 +18,279 Hover/Click
Jul25 250321 71.26 71.42 70.52 71.08 +0.12 180,090 254,596 -1,626 Hover/Click
Aug25 250321 70.77 70.92 70.04 70.57 +0.10 100,046 164,891 +7,179 Hover/Click
Sep25 250321 70.30 70.46 69.60 70.10 +0.08 94,184 201,548 +4,274 Hover/Click
Oct25 250321 69.92 70.05 69.23 69.69 +0.06 26,789 121,363 +1,818 Hover/Click
Nov25 250321 69.58 69.72 68.92 69.34 +0.04 17,168 91,387 -1,201 Hover/Click
Dec25 250321 69.28 69.44 68.66 69.05 +0.02 78,436 241,081 +2,220 Hover/Click
Jan26 250321 69.05 69.19 68.43 68.78 unch 8,520 55,303 +1,038 Hover/Click
Feb26 250321 68.83 68.96 68.24 68.54 -0.02 7,329 45,926 -960 Hover/Click
Mar26 250321 68.70 68.77 68.04 68.35 -0.03 7,657 42,378 -1,178 Hover/Click
Apr26 250321 68.43 68.43 68.02 68.19 -0.04 1,819 29,046 +440 Hover/Click
May26 250321 68.06 68.06 68.06 68.06 -0.05 2,240 24,450 +450 Hover/Click
Jun26 250321 68.27 68.38 67.69 67.95 -0.06 14,742 117,888 +654 Hover/Click
Total Volume and Open Interest 1,229,446 2,618,840 -12,630  
Gas Oil(ICE) Weekly Monthly
Apr25 250321 669.25 670.75 664.00 668.25 +2.00 83,088 161,688 -9,323 Hover/Click
May25 250321 663.50 664.75 657.75 662.00 +1.75 80,653 181,152 +962 Hover/Click
Jun25 250321 657.75 658.75 652.25 656.00 +1.50 57,434 150,413 +1,627 Hover/Click
Jul25 250321 654.75 655.00 649.25 652.75 +1.50 23,099 64,261 +4,915 Hover/Click
Aug25 250321 653.75 654.25 647.75 651.25 +1.25 15,247 64,861 +1,524 Hover/Click
Sep25 250321 653.50 654.75 648.50 651.75 +1.25 14,586 62,925 +1,361 Hover/Click
Oct25 250321 655.25 655.50 650.00 653.00 +1.00 4,060 42,721 +349 Hover/Click
Nov25 250321 652.50 653.25 647.25 650.25 +1.00 1,915 24,785 +193 Hover/Click
Dec25 250321 647.75 648.75 642.75 645.75 +1.00 13,470 81,912 -373 Hover/Click
Jan26 250321 645.50 645.50 641.50 644.00 +0.75 1,432 23,845 +566 Hover/Click
Total Volume and Open Interest 300,970 966,708 +2,813  
WTI Crude Oil(ICE) Weekly Monthly
May25 250321 68.50 68.63 67.67 68.28 +0.21 57,555 87,815 -4,753 Hover/Click
Jun25 250321 68.10 68.22 67.30 67.89 +0.19 82,569 116,698 +3,407 Hover/Click
Jul25 250321 67.66 67.78 66.88 67.46 +0.17 57,219 64,672 +2,491 Hover/Click
Aug25 250321 67.23 67.30 66.43 66.98 +0.15 41,948 48,722 +2,251 Hover/Click
Sep25 250321 66.71 66.80 65.99 66.50 +0.13 31,276 63,876 -565 Hover/Click
Oct25 250321 66.17 66.17 65.58 66.04 +0.09 14,492 31,520 -305 Hover/Click
Nov25 250321 65.66 65.71 65.42 65.67 +0.08 4,415 27,942 +43 Hover/Click
Dec25 250321 65.34 65.52 64.96 65.33 +0.04 17,037 126,820 +266 Hover/Click
Jan26 250321 65.04 65.04 65.04 65.04 +0.02 940 9,552 +97 Hover/Click
Feb26 250321 64.50 64.81 64.50 64.81 +0.01 688 4,493 +513 Hover/Click
Mar26 250321 64.40 64.62 64.40 64.62 -0.01 531 6,640 +137 Hover/Click
Apr26 250321 64.46 64.46 64.46 64.46 -0.02 264 2,623 +140 Hover/Click
May26 250321 64.34 64.34 64.34 64.34 -0.03 251 2,187 +249 Hover/Click
Jun26 250321 64.31 64.31 64.24 64.24 -0.04 3,152 53,182 +925 Hover/Click
Jul26 250321 64.10 64.10 64.10 64.10 -0.05 250 2,407 +250 Hover/Click
Aug26 250321 63.97 63.97 63.97 63.97 -0.05 250 1,545 +250 Hover/Click
Total Volume and Open Interest 317,609 759,596 +6,146  
US Dollar Index(ICE) Weekly Monthly
Jun25 250321 103.435 103.890 103.400 103.745 +0.248 18,604 28,578 -385 Hover/Click
Sep25 250321 103.375 103.500 103.180 103.415 +0.247 9 379 +6 Hover/Click
Dec25 250321 103.075 103.075 103.075 103.075 +0.247 0 1 +0 Hover/Click
Total Volume and Open Interest 18,613 28,958 -379  
Australian Dollar(CME) Weekly Monthly
Jun25 250321 63.06 63.11 62.62 62.80 -0.26 96,920 180,010 +2,548 Hover/Click
Sep25 250321 63.10 63.14 62.78 62.84 -0.26 172 328 +29 Hover/Click
Dec25 250321 63.05 63.06 62.88 62.88 -0.27 0 595 +0 Hover/Click
Total Volume and Open Interest 97,298 181,761 +2,600  
British Pound(CME) Weekly Monthly
Jun25 250321 129.63 129.68 128.86 129.25 -0.34 78,831 184,106 +1,302 Hover/Click
Sep25 250321 129.31 129.31 128.88 129.20 -0.35 59 820 +3 Hover/Click
Dec25 250321 129.13 129.13 129.13 129.13 -0.36 4 167 +4 Hover/Click
Total Volume and Open Interest 79,956 185,784 +1,178  
Canadian Dollar(CME) Weekly Monthly
Jun25 250321 70.11 70.16 69.87 70.00 -0.10 58,829 281,286 +63 Hover/Click
Sep25 250321 70.42 70.44 70.22 70.29 -0.11 54 1,974 +37 Hover/Click
Dec25 250321 70.63 70.63 70.54 70.57 -0.11 21 959 +0 Hover/Click
Mar26 250321 70.84 70.97 70.78 70.84 -0.11 10 21 +10 Hover/Click
Total Volume and Open Interest 59,205 285,320 +14  
Japanese Yen(CME) Weekly Monthly
Jun25 250321 67.85 67.95 67.46 67.66 -0.20 127,249 296,106 +2,472 Hover/Click
Sep25 250321 68.49 68.54 68.15 68.29 -0.21 1,438 924 +421 Hover/Click
Dec25 250321 68.82 69.07 68.73 68.88 -0.22 15 1,666 +12 Hover/Click
Total Volume and Open Interest 129,277 300,272 +3,089  
Swiss Franc(CME) Weekly Monthly
Jun25 250321 114.57 114.83 114.26 114.39 -0.15 38,738 82,539 +2,250 Hover/Click
Sep25 250321 115.65 115.99 115.45 115.57 -0.15 7 80 +4 Hover/Click
Dec25 250321 116.68 117.09 116.62 116.68 -0.18 1 19 +1 Hover/Click
Total Volume and Open Interest 38,746 82,638 +2,255  
EuroFX(CME) Weekly Monthly
Jun25 250321 109.06 109.13 108.47 108.72 -0.28 180,439 638,775 -1,431 Hover/Click
Sep25 250321 109.56 109.65 109.04 109.26 -0.29 541 4,591 -8 Hover/Click
Dec25 250321 109.83 109.85 109.71 109.78 -0.29 727 2,097 -268 Hover/Click
Total Volume and Open Interest 183,668 654,547 -874  
Mexican Peso(CME) Weekly Monthly
Jun25 250321 490.75 491.00 487.50 488.13 -3.13 43,727 139,042 -4,266 Hover/Click
Sep25 250321 482.50 482.50 482.50 482.50 -3.25 0 2 +0 Hover/Click
Total Volume and Open Interest 43,737 139,257 -4,272  
Brazilian Real(CME) Weekly Monthly
Apr25 250321 175.75 175.95 174.10 174.50 -1.45 44,746 69,747 -17,618  
May25 250321 175.00 175.05 173.25 173.55 -1.45 28,009 39,863 +26,548  
Jun25 250321 172.40 172.40 172.40 172.40 -1.45 0 16 +0 Hover/Click
Jul25 250321 171.20 171.20 171.20 171.20 -1.30        
Total Volume and Open Interest 72,755 109,626 +8,930  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250321 117~220 118~060 117~110 117~120 -0~110 431,231 1,789,344 +10,783 Hover/Click
Sep25 250321 117~140 117~290 117~030 117~030 -0~110 30 2,112 +6 Hover/Click
Dec25 250321 116~260 116~260 116~260 116~260 -0~110       Hover/Click
Total Volume and Open Interest 431,261 1,791,456    
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250321 111~035 111~135 111~000 111~030 -0~025 2,032,458 4,932,732 +44,099 Hover/Click
Sep25 250321 111~045 111~150 111~035 111~050 -0~025 60 1,292 -2 Hover/Click
Dec25 250321 111~070 111~070 111~070 111~070 -0~025       Hover/Click
Total Volume and Open Interest 2,032,518 4,934,024    
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250321 107~270 108~006 107~244 107~270 -0~002 2,624 14,933 -5,263 Hover/Click
Jun25 250321 107~312 108~072 107~294 108~004 unch 1,247,205 6,277,903 +12,816 Hover/Click
Sep25 250321 108~020 108~050 108~020 108~020 unch 4 30 +2 Hover/Click
Total Volume and Open Interest 1,249,833 6,292,866 +7,555  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250321 103~135 103~147 103~130 103~135 +0~004 648 349 -6 Hover/Click
Jun25 250321 103~164 103~197 103~156 103~175 +0~004 667,618 3,821,100 -25,334 Hover/Click
Sep25 250321 103~227 103~227 103~227 103~227 +0~004 0 541 +0 Hover/Click
Total Volume and Open Interest 668,266 3,821,990 -25,340  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250321 95.780 95.785 95.765 95.770 unch 139,317 360,980 -949  
Sep25 250321 95.910 95.940 95.900 95.915 +0.005 137,239 240,901 -5,245  
Dec25 250321 96.020 96.040 95.980 96.010 +0.010 205,055 332,089 -8,969  
Mar26 250321 96.070 96.090 96.015 96.060 +0.020 86,632 207,522 -1,584  
Jun26 250321 96.090 96.120 96.035 96.085 +0.025 81,466 227,616 +1,490  
Sep26 250321 96.095 96.125 96.040 96.090 +0.025 58,982 157,152 +1,343  
Dec26 250321 96.095 96.130 96.040 96.090 +0.020 72,136 137,995 +166  
Mar27 250321 96.085 96.125 96.035 96.080 +0.015 50,089 73,276 +2,217  
Jun27 250321 96.085 96.115 96.035 96.070 +0.010 43,594 66,215 +4,548  
Sep27 250321 96.070 96.110 96.030 96.060 +0.005 27,861 69,972 +58  
Dec27 250321 96.070 96.100 96.020 96.050 +0.005 39,233 64,884 +4,525  
Mar28 250321 96.050 96.085 96.010 96.035 unch 27,763 44,262 +3,081  
Jun28 250321 96.035 96.070 96.000 96.020 -0.010 30,277 27,501 +2,081  
Sep28 250321 96.025 96.060 95.985 96.005 -0.015 15,156 24,988 -462  
Dec28 250321 96.005 96.040 95.965 95.985 -0.020 9,216 18,185 +2,646  
Mar29 250321 95.990 96.025 95.945 95.965 -0.025 5,647 11,738 +29  
Jun29 250321 95.975 96.005 95.920 95.945 -0.030 3,067 11,566 -119  
Sep29 250321 95.960 95.980 95.900 95.925 -0.035 1,943 10,290 +492  
Total Volume and Open Interest 1,104,079 2,348,836 -2,400  
Ultra T-Bond(CBOT)
Mar25 250320 123~21 124~10 123~21 123~21 +0~10 67 2,236 -30  
Jun25 250321 123~09 123~28 122~13 122~15 -0~27 233,434 1,785,073 +2,886  
Sep25 250321 123~21 123~21 123~21 123~21 -0~27 0 1 +0  
Total Volume and Open Interest 233,434 1,785,074 +650  
Ultra 10-Yr T-Note(CBOT)
Mar25 250320 114~200 114~200 114~115 114~130 +0~080 31 968 -21  
Jun25 250321 114~055 114~170 114~005 114~020 -0~055 502,578 2,275,511 +3,253  
Sep25 250321 114~130 114~130 114~130 114~130 -0~055        
Total Volume and Open Interest 502,578 2,275,511 +2,285  
30 Day Federal Funds(CBOT)
Mar25 250321 95.670 95.673 95.670 95.673 unch 13,918 265,583 -2,813  
Apr25 250321 95.670 95.675 95.670 95.675 unch 8,706 542,473 -13  
May25 250321 95.710 95.715 95.710 95.710 unch 131,831 483,842 +41,840  
Jun25 250321 95.780 95.790 95.775 95.785 +0.005 50,487 183,067 +1  
Jul25 250321 95.880 95.905 95.875 95.900 +0.015 74,981 258,288 +10,218  
Aug25 250321 95.985 96.020 95.975 96.010 +0.025 66,280 124,029 +21,558  
Total Volume and Open Interest 407,699 2,089,747 +67,269  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250321 138.20 138.26 137.89 138.13 +0.01 102 6,451 -8 Hover/Click
Sep25 250321 137.74 137.74 137.74 137.74 +0.01       Hover/Click
Dec25 250321 137.74 137.74 137.74 137.74 +0.01       Hover/Click
Total Volume and Open Interest 102 6,451 -8  
Euro-Buxl(EUREX)
Jun25 250321 118.98 119.56 118.70 118.98 +0.06 124,757 242,343 -32,367  
Sep25 250321 118.38 118.38 118.38 118.38 +0.08 9 51 -9  
Dec25 250321 118.08 118.08 118.08 118.08 -0.02        
Total Volume and Open Interest 124,766 242,394 -32,376  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250321 128.27 128.63 128.15 128.48 +0.30 953,383 1,341,983 -271,160 Hover/Click
Sep25 250321 128.33 128.33 128.22 128.29 +0.27 3 37 -3 Hover/Click
Dec25 250321 127.38 127.38 127.38 127.38 +0.15       Hover/Click
Total Volume and Open Interest 953,386 1,342,020 -271,163  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250321 117.24 117.46 117.19 117.42 +0.24 651,146 1,129,113 -164,908 Hover/Click
Sep25 250321 116.36 116.46 116.36 116.46 +0.26 0 69 +0 Hover/Click
Dec25 250321 117.30 117.30 117.30 117.30 +0.27       Hover/Click
Total Volume and Open Interest 651,146 1,129,182 -164,908  
Euro-Schatz(EUREX)
Jun25 250321 106.71 106.80 106.69 106.79 +0.10 465,306 1,861,577 -138,101  
Sep25 250321 106.82 106.82 106.82 106.82 +0.10        
Dec25 250321 106.11 106.11 106.11 106.11 +0.09        
Total Volume and Open Interest 465,306 1,861,577 -138,101  
3-Mth Euribor(EUREX)
Mar25 250317 97.550 97.550 97.540 97.545 unch 4,382 32,309 +18  
Jun25 250321 97.800 97.810 97.800 97.810 +0.010 2,099 28,704 -19  
Sep25 250321 97.895 97.925 97.895 97.925 +0.030 30,933 28,112 -348  
Total Volume and Open Interest 70,319 186,211 -405  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250321 92~03 92~03 92~03 92~03 -0~13 6 23 +3 Hover/Click
Jun25 250321 92~03 92~06 91~16 91~20 -0~13 269,426 1,083,433 +8,245 Hover/Click
Total Volume and Open Interest 269,432 1,083,456 +8,248  
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 250321 97.800 97.810 97.800 97.810 +0.010 192,922 889,048 -1,776  
Sep25 250321 97.895 97.925 97.895 97.920 +0.030 148,979 651,861 +2,770  
Dec25 250321 97.935 97.970 97.930 97.965 +0.040 184,124 662,692 +2,779  
Total Volume and Open Interest 1,394,645 4,736,288 -6,114  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250321 96.10 96.11 96.09 96.11 unch 86,109 283,144 +16,544  
Sep25 250321 96.34 96.37 96.33 96.36 +0.01 48,482 301,131 +8,435  
Dec25 250321 96.44 96.46 96.42 96.45 unch 51,604 255,661 +11,741  
Mar26 250321 96.48 96.51 96.46 96.49 unch 23,459 158,704 +1,784  
Jun26 250321 96.48 96.51 96.46 96.49 unch 20,836 123,649 +3,232  
Sep26 250321 96.45 96.49 96.43 96.46 unch 12,098 85,758 +822  
Dec26 250321 96.42 96.44 96.39 96.41 -0.01 13,648 77,111 +2,002  
Mar27 250321 96.37 96.39 96.35 96.37 -0.01 12,001 23,790 +1,512  
Jun27 250321 96.36 96.36 96.31 96.32 -0.02 764 2,362 +562  
Sep27 250321 96.28 96.28 96.28 96.28 -0.02 0 259 +0  
Total Volume and Open Interest 269,011 1,312,077 +46,634  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250321 95.59 95.64 95.56 95.57 -0.02 187,957 1,147,438 +5,252  
Sep25 250321 95.57 95.57 95.57 95.57 -0.02        
Total Volume and Open Interest 187,957 1,147,438 +5,252  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250321 96.26 96.30 96.24 96.26 -0.01 271,639 934,114 +23,597  
Sep25 250321 96.26 96.26 96.26 96.26 -0.01        
Total Volume and Open Interest 271,639 934,114 +23,597  
Gold(CMX) Weekly Monthly
Apr25 250321 3052.6 3055.0 3004.1 3021.4 -22.4 141,231 242,764 -9,658 Hover/Click
Jun25 250321 3080.1 3082.2 3031.2 3048.4 -22.9 28,809 227,927 +4,318 Hover/Click
Aug25 250321 3105.0 3105.6 3055.5 3072.9 -23.4 3,007 34,549 +369 Hover/Click
Oct25 250321 3128.6 3130.2 3081.5 3096.9 -24.3 692 5,811 -149 Hover/Click
Dec25 250321 3152.5 3154.9 3103.0 3120.4 -25.0 1,392 17,878 +178 Hover/Click
Feb26 250321 3166.0 3166.0 3142.2 3143.3 -26.1 95 1,046 +1 Hover/Click
Apr26 250321 3150.0 3164.5 3150.0 3164.3 -26.7 3 228 -1 Hover/Click
Jun26 250321 3205.8 3205.8 3185.8 3185.8 -26.9 6 236 +1 Hover/Click
Aug26 250321 3208.5 3208.5 3208.5 3208.5 -27.0 3 49 +3 Hover/Click
Oct26 250321 3229.8 3229.8 3229.8 3229.8 -27.0 0 4 +0 Hover/Click
Dec26 250321 3250.5 3250.5 3250.5 3250.5 -27.0 5 35 +3 Hover/Click
Feb27 250321 3277.9 3277.9 3277.9 3277.9 -27.0       Hover/Click
Total Volume and Open Interest 176,017 532,731 -5,105  
Silver(CMX) Weekly Monthly
Mar25 250321 3329.0 3329.0 3329.0 3329.0 -49.6 257 1,203 -148 Hover/Click
May25 250321 3411.5 3413.5 3316.5 3348.6 -50.5 50,530 126,961 -1,193 Hover/Click
Jul25 250321 3443.0 3443.0 3347.5 3378.6 -51.2 2,415 24,667 +119 Hover/Click
Sep25 250321 3467.0 3467.0 3376.0 3404.6 -52.6 1,157 7,707 +116 Hover/Click
Dec25 250321 3498.0 3504.5 3410.0 3440.4 -54.6 407 4,432 +21 Hover/Click
Mar26 250321 3475.7 3475.7 3475.7 3475.7 -55.9 39 192 +18 Hover/Click
May26 250321 3498.8 3498.8 3498.8 3498.8 -57.7 0 13 +0 Hover/Click
Total Volume and Open Interest 55,421 168,343 -1,064  
Platinum(NYMEX) Weekly Monthly
Apr25 250321 994.0 994.8 974.6 978.4 -13.6 27,129 32,955 -3,980 Hover/Click
Jul25 250321 1005.9 1006.5 987.7 991.6 -12.6 12,490 43,403 +4,902 Hover/Click
Oct25 250321 1013.7 1014.3 996.9 1000.4 -11.9 1,637 3,202 +904 Hover/Click
Jan26 250321 1018.2 1019.6 1004.8 1008.0 -11.5 186 474 -5 Hover/Click
Total Volume and Open Interest 41,465 80,150 +1,334  
Palladium(NYMEX) Weekly Monthly
Mar25 250321 951.20 951.20 951.20 951.20 +12.10 3 5 +2 Hover/Click
Jun25 250321 955.00 964.50 945.00 962.20 +12.50 3,330 20,018 +393 Hover/Click
Sep25 250321 960.50 972.50 954.50 970.20 +12.50 22 321 -2 Hover/Click
Total Volume and Open Interest 3,371 20,394 +390  
Copper(CMX) Weekly Monthly
Mar25 250321 508.20 508.75 501.70 508.75 +0.25 578 1,640 -316 Hover/Click
May25 250321 511.05 513.75 502.70 511.35 +0.15 47,434 136,979 +63 Hover/Click
Jul25 250321 515.75 518.35 507.60 516.10 +0.15 8,117 42,411 +987 Hover/Click
Sep25 250321 520.50 522.50 512.30 520.45 +0.15 4,310 26,727 +359 Hover/Click
Dec25 250321 526.00 527.40 517.55 525.85 +0.05 2,294 16,926 +377 Hover/Click
Total Volume and Open Interest 65,770 245,474 +1,439  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250321 42303 42342 41751 42319 +33 99,870 74,786 +4,138 Hover/Click
Sep25 250321 42598 42637 42056 42619 +30 65 226 +20 Hover/Click
Dec25 250321 42916 42916 42393 42916 -7 1 45 +1 Hover/Click
Mar26 250321 43430 43430 43430 43430 +173       Hover/Click
Total Volume and Open Interest 118,340 98,452    
Plywood(CBOT) Weekly Monthly
Mar25 250321 41958.0 42003.0 41567.0 41620.0 -341.0 13,852 8,831 -6,852 Hover/Click
Sep25 250321 42580.0 42634.0 42056.0 42619.0 +30.0 208 207 +49 Hover/Click
Total Volume and Open Interest 136,490 19,936 -4,311  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250321 5715.25 5723.75 5651.25 5718.25 +5.50 1,726,750 2,071,429 +62,027 Hover/Click
Sep25 250321 5766.50 5772.50 5701.00 5766.25 +5.00 561 3,228 -53 Hover/Click
Dec25 250321 5812.00 5812.00 5760.50 5812.00 +5.00 203 2,135 +0 Hover/Click
Mar26 250321 5860.50 5860.50 5818.25 5860.50 +5.00 0 6 +0 Hover/Click
Total Volume and Open Interest 2,140,299 2,536,540 +7,110  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250321 19898.50 19977.50 19602.25 19961.00 +81.75 607,253 223,484 +10,847 Hover/Click
Sep25 250321 20108.75 20170.75 19811.50 20160.50 +80.00 197 489 +26 Hover/Click
Dec25 250321 20357.00 20357.00 20135.50 20357.00 +80.00 0 7 +0 Hover/Click
Total Volume and Open Interest 723,609 287,969 -4,684  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250321 2984.80 2988.60 2934.50 2967.40 -17.00 8,126 42,299 +83 Hover/Click
Sep25 250321 2990.50 2990.50 2973.00 2990.50 -14.30       Hover/Click
Dec25 250321 3012.60 3012.60 3012.60 3012.60 -14.30       Hover/Click
Total Volume and Open Interest 8,979 47,473 -251  
Volatility Index(CBOE)
Mar25 250318 20.90 21.63 20.80 21.63 +0.79 83,638 44,411 -22,472  
Apr25 250321 19.35 20.13 19.13 19.42 +0.02 90,710 148,844 -2,610  
May25 250321 19.47 20.05 19.30 19.47 unch 38,228 62,452 +2,233  
Jun25 250321 19.55 19.92 19.40 19.48 -0.07 11,615 42,647 -647  
Total Volume and Open Interest 153,844 308,450 -1,158  
S & P 600(CME)
Mar25 250321 1282.15 1282.15 1282.15 1282.15 -14.05 11 299 -11  
Jun25 250321 1291.40 1301.10 1284.30 1296.30 -8.60 30 450 +4  
Total Volume and Open Interest 41 749 -7  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250321 2070.00 2073.60 2041.20 2045.65 -24.35 36,691 105,163 -7,525 Hover/Click
Jun25 250321 2084.10 2089.60 2051.50 2074.40 -11.30 184,606 416,337 +9,274 Hover/Click
Sep25 250321 2102.60 2105.40 2068.50 2090.90 -11.70 115 111 +49 Hover/Click
Total Volume and Open Interest 221,412 521,717 +1,798  
Nikkei 225(CME)
Jun25 250321 37550 37810 37185 37450 -80 2,936 10,369 -9  
Sep25 250321 37740 37740 37740 37740 +5        
Total Volume and Open Interest 2,936 10,369 -9  
Nikkei 225(SGX) Weekly Monthly
Jun25 250321 37575 37725 37160 37465 -80 10,084 65,404 +199  
Sep25 250321 37450 37450 37450 37450 -80 0 2 +0  
Dec25 250321 37250 37250 37250 37250 -80 0 1,870 +0  
Total Volume and Open Interest 10,085 68,411 +198  
Nikkei 225 Mini(JPX)
Jun25 250321 37405 37780 37160 37400 -100 531,359 213,422 +3,806  
Sep25 250321 37415 37780 37170 37400 -120 9,745 3,759 +240  
Dec25 250321 37230 37540 36970 37190 -100 1,157 2,471 -16  
Total Volume and Open Interest 558,793 340,212 +3,837  
Nikkei 225(JPX)
Jun25 250321 37410 37780 37160 37400 -100 32,763 156,165 -249  
Sep25 250321 37450 37750 37180 37400 -120 134 2,098 +75  
Dec25 250321 37190 37500 37140 37190 -100 10 17,651 +197  
Total Volume and Open Interest 32,908 192,864 +112  
Nikkei 225(CME) Yen
Jun25 250321 37430 37720 37095 37355 -80 15,710 30,360 +714  
Sep25 250321 37540 37540 37290 37540 -100        
Dec25 250321 37650 37650 37650 37650 unch        
Total Volume and Open Interest 15,710 30,360 +714  
Nikkei 225(CME) e-Mini Yen
Mar25 250313 36700 36700 36700 36700 -405 0 1 +0  
Jun25 250321 37355 37355 37355 37355 -80        
Sep25 250321 37540 37540 37540 37540 -100        
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 250321 8090.5 8100.0 8019.5 8053.0 -54.0 45,713 154,208 +36,453  
May25 250321 7967.0 7967.0 7967.0 7967.0 -53.0 5 110 -20  
Jun25 250321 7961.0 7986.0 7899.5 7923.5 -51.5 226 426 +91  
Sep25 250321 7966.0 7966.0 7966.0 7966.0 -54.0        
Dec25 250321 7982.5 7982.5 7982.5 7982.5 -54.0        
Total Volume and Open Interest 81,932 285,593 -57,427  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250321 24188 24253 23594 23602 -591 117,171 111,254 +446  
Apr25 250321 24260 24325 23668 23668 -607 2,395 7,138 +557  
May25 250321 23620 23620 23620 23620 -591 3 173 +1  
Total Volume and Open Interest 119,910 125,667 +1,114  
DAX(EUREX) Weekly Monthly
Mar25 250321 23000.0 23004.0 22743.0 22829.5 -175.5 38,404 19,062 -15,029  
Jun25 250321 23221.0 23253.0 22956.0 23126.0 -120.0 31,880 34,173 -3,576  
Sep25 250321 23276.0 23276.0 23276.0 23276.0 -133.0 0 7 +0  
Total Volume and Open Interest 70,284 53,243 -18,605  
Mini-DAX(EUREX)
Mar25 250321 22994.0 23000.0 22739.0 22829.5 -175.5 20,823 6,266 -3,142  
Jun25 250321 23214.0 23254.0 22953.0 23126.0 -120.0 12,128 4,722 -899  
Sep25 250321 23300.0 23300.0 23276.0 23276.0 -133.0 0 2 +0  
Total Volume and Open Interest 32,951 10,990 -4,041  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250321 5453 5456 5401 5427 -20 920,453 555,720 -441,445  
Jun25 250321 5397 5399 5333 5369 -21 762,883 1,830,354 -110,995  
Sep25 250321 5380 5393 5362 5393 -21 3,750 4,831 +0  
Total Volume and Open Interest 1,687,086 2,395,669 -552,440  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250321 12914 12915 12797 12872 -33 44,142 158,858 -4,294  
Sep25 250321 12876 12876 12876 12876 -39 6 19 +0  
Dec25 250321 12892 12892 12892 12892 -34        
Total Volume and Open Interest 102,000 200,944 -24,380  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250321 8697.00 8710.00 8630.00 8643.00 -55.00 65,467 74,895 -14,198  
Jun25 250321 8710.50 8717.50 8620.00 8663.00 -42.50 84,734 409,048 +9,670  
Sep25 250321 8680.00 8698.00 8680.00 8698.00 -21.50 0 2 +0  
Total Volume and Open Interest 150,201 483,945 -4,528  
SPI 200(SFE) Weekly Monthly
Jun25 250321 7976.0 8014.0 7922.0 7986.0 +10.0 45,607 244,297 +4,211  
Sep25 250321 7970.0 7970.0 7970.0 7970.0 +10.0 0 468 +0  
Dec25 250321 8011.0 8011.0 8011.0 8011.0 +10.0        
Total Volume and Open Interest 50,881 286,923 -11,281  
FTSE MIB(ISE)
Mar25 250320 39725.00 39830.00 38945.00 39187.00 -536.00 46,083 86,257 -26,168  
Jun25 250321 38420.00 38530.00 38160.00 38328.00 -164.00 16,952 97,184 +25,197  
Sep25 250321 38353.00 38353.00 38353.00 38353.00 -164.00        
Total Volume and Open Interest 35,122 166,145 +7,901  
KOSPI 200(KFE)
Jun25 250321 351.00 355.30 350.20 354.95 +1.65 188,432 274,276 +3,775  
Sep25 250321 351.75 356.20 351.30 356.10 +1.90 203 3,176 -690  
Dec25 250321 355.40 356.70 355.40 356.70 +1.20 0 6,952 +1  
Total Volume and Open Interest 188,635 289,859 +3,086  
GSCI(CME) Weekly Monthly
Apr25 250321 557.30 558.95 557.30 558.50 -0.80 0 516 +0  
May25 250321 559.45 559.45 558.25 559.45 -1.00        
Jun25 250321 561.95 561.95 561.95 561.95 +4.00        
Total Volume and Open Interest 0 516 +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

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?