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 24, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250324 1010.00 1011.50 1003.25 1007.25 -2.50 101,376 378,716 -9,651 Hover/Click
Jul25 250324 1021.75 1023.25 1015.25 1019.50 -2.00 56,282 215,145 +440 Hover/Click
Aug25 250324 1017.00 1018.25 1010.75 1015.25 -1.50 5,299 29,513 +139 Hover/Click
Sep25 250324 1004.25 1005.00 997.75 1002.00 -1.25 4,871 26,671 +566 Hover/Click
Nov25 250324 1007.75 1009.25 1002.50 1006.50 -1.25 27,564 153,661 +4,350 Hover/Click
Jan26 250324 1019.75 1021.00 1014.50 1018.75 -1.25 2,038 16,365 +348 Hover/Click
Mar26 250324 1024.50 1024.50 1018.00 1022.50 -1.25 1,253 18,256 +286 Hover/Click
May26 250324 1030.00 1030.75 1024.75 1029.25 -1.25 570 6,573 +138 Hover/Click
Jul26 250324 1037.75 1038.00 1032.75 1037.25 -1.00 197 4,303 +23 Hover/Click
Aug26 250324 1033.50 1033.50 1029.50 1033.50 -1.00 1 238 +1 Hover/Click
Sep26 250324 1016.75 1016.75 1013.00 1016.75 -1.00 1 197 +0 Hover/Click
Nov26 250324 1012.00 1015.75 1010.75 1014.75 -1.00 173 4,320 -4 Hover/Click
Jan27 250324 1025.50 1025.50 1022.25 1025.50 -1.00 0 289 +0 Hover/Click
Mar27 250324 1026.75 1026.75 1026.75 1026.75 -1.00 0 30 +0 Hover/Click
Total Volume and Open Interest 199,625 854,533 -3,364  
Soybean Meal(CBOT) Weekly Monthly
May25 250324 300.90 300.90 296.80 297.60 -2.70 67,187 229,706 +909 Hover/Click
Jul25 250324 306.90 307.60 304.30 304.90 -2.30 36,143 160,724 +2,526 Hover/Click
Aug25 250324 308.50 309.10 306.00 306.80 -2.00 7,416 31,954 +514 Hover/Click
Sep25 250324 309.60 310.10 307.20 307.90 -1.90 4,254 29,448 -579 Hover/Click
Oct25 250324 310.50 310.50 307.80 308.50 -1.70 3,266 21,107 +208 Hover/Click
Dec25 250324 313.30 313.90 311.30 311.90 -1.80 12,296 69,067 +1,703 Hover/Click
Jan26 250324 315.00 315.00 312.60 313.30 -1.70 741 8,091 +124 Hover/Click
Mar26 250324 315.00 315.80 313.50 314.30 -1.50 586 8,111 -18 Hover/Click
May26 250324 316.90 316.90 314.90 315.80 -1.40 162 4,444 -18 Hover/Click
Jul26 250324 317.70 318.10 317.40 318.10 -1.40 110 1,888 +25 Hover/Click
Total Volume and Open Interest 132,204 566,600 +5,408  
Soybean Oil(CBOT) Weekly Monthly
May25 250324 42.01 42.20 41.50 42.15 +0.14 64,686 235,615 +3,944 Hover/Click
Jul25 250324 42.51 42.72 42.06 42.67 +0.14 33,611 162,336 +1,224 Hover/Click
Aug25 250324 42.64 42.84 42.20 42.77 +0.13 6,518 43,333 +1,109 Hover/Click
Sep25 250324 42.63 42.84 42.23 42.79 +0.14 3,510 21,021 +385 Hover/Click
Oct25 250324 42.39 42.78 42.16 42.72 +0.17 2,008 21,890 -10 Hover/Click
Dec25 250324 42.74 42.93 42.32 42.89 +0.18 13,448 94,121 +1,146 Hover/Click
Jan26 250324 42.92 43.07 42.50 43.06 +0.19 1,636 8,272 +394 Hover/Click
Mar26 250324 42.93 43.26 42.70 43.26 +0.20 953 5,977 -25 Hover/Click
May26 250324 43.30 43.48 42.93 43.48 +0.20 309 2,695 +36 Hover/Click
Jul26 250324 43.67 43.72 43.16 43.72 +0.24 295 1,881 +108 Hover/Click
Total Volume and Open Interest 127,360 599,454 +8,427  
Canola(WCE) Weekly Monthly
May25 250324 569.0 573.5 564.6 572.2 +0.5 21,894 128,994 -157 Hover/Click
Jul25 250324 581.8 584.2 575.6 582.4 +0.6 13,680 67,839 +3,787 Hover/Click
Nov25 250324 583.0 586.3 580.4 583.7 -2.9 14,475 37,366 -5,760 Hover/Click
Jan26 250324 589.7 592.8 587.5 590.4 -3.0 284 4,560 -139 Hover/Click
Mar26 250324 591.5 594.1 591.5 594.1 -2.9 1 580 +0 Hover/Click
May26 250324 596.6 596.6 596.6 596.6 -2.8 1 223 +0 Hover/Click
Total Volume and Open Interest 50,335 239,740 -2,269  
Corn(CBOT) Weekly Monthly
May25 250324 465.00 466.25 459.50 464.50 +0.25 182,427 656,332 -2,453 Hover/Click
Jul25 250324 472.00 473.50 466.75 472.00 +0.50 108,350 480,310 +14,686 Hover/Click
Sep25 250324 445.50 446.75 440.75 445.00 +0.25 32,347 263,574 +1,805 Hover/Click
Dec25 250324 451.50 453.00 447.50 451.50 +0.50 45,047 351,606 +1,910 Hover/Click
Mar26 250324 463.75 465.00 460.00 464.00 +0.50 4,039 29,643 -32 Hover/Click
May26 250324 471.00 472.50 467.75 471.75 +0.75 910 17,712 +307 Hover/Click
Jul26 250324 476.00 476.00 471.75 475.50 +0.50 638 5,669 +197 Hover/Click
Sep26 250324 454.75 455.50 452.75 455.50 -0.25 216 1,815 +30 Hover/Click
Dec26 250324 454.00 455.25 451.75 454.50 -0.50 638 14,504 +258 Hover/Click
Mar27 250324 465.25 465.50 463.25 465.50 -0.25 3 1,551 -2 Hover/Click
Total Volume and Open Interest 374,620 1,823,591 +16,707  
Wheat(CBOT) Weekly Monthly
May25 250324 561.25 563.00 545.25 548.25 -10.00 47,008 222,236 +370 Hover/Click
Jul25 250324 576.00 579.25 562.00 565.25 -9.25 19,378 117,897 +88 Hover/Click
Sep25 250324 593.00 595.50 578.75 582.00 -9.00 7,684 58,623 +340 Hover/Click
Dec25 250324 617.50 618.00 601.00 604.75 -8.75 6,306 47,577 +1,383 Hover/Click
Mar26 250324 633.00 635.50 619.50 623.50 -8.25 1,306 7,578 +81 Hover/Click
May26 250324 641.75 645.25 629.50 634.00 -7.50 178 1,849 +58 Hover/Click
Total Volume and Open Interest 82,017 457,011 +2,367  
Wheat(KCBT) Weekly Monthly
May25 250324 590.50 595.25 575.00 578.00 -10.75 23,230 122,242 -1,199 Hover/Click
Jul25 250324 605.25 610.00 590.50 593.00 -10.50 13,395 72,629 +1,098 Hover/Click
Sep25 250324 622.00 625.00 606.00 608.25 -10.25 6,387 29,743 -53 Hover/Click
Dec25 250324 642.75 645.00 627.50 629.50 -9.75 5,066 29,769 +400 Hover/Click
Mar26 250324 661.00 661.00 644.25 646.75 -8.50 1,214 4,183 +130 Hover/Click
May26 250324 654.50 656.50 654.50 655.75 -7.50 37 2,131 +15 Hover/Click
Jul26 250324 650.00 659.75 650.00 653.00 -4.50 32 287 +3 Hover/Click
Total Volume and Open Interest 49,379 261,054 +390  
Wheat(MGE) Weekly Monthly
May25 250324 606.00 610.00 592.00 592.25 -12.75 3,691 49,369 +91 Hover/Click
Jul25 250324 620.75 625.50 609.00 609.25 -11.50 2,210 16,616 +438 Hover/Click
Sep25 250324 635.50 635.50 625.00 625.25 -10.00 1,102 11,111 +98 Hover/Click
Dec25 250324 655.00 656.75 643.50 644.25 -9.00 499 8,317 +246 Hover/Click
Mar26 250324 663.50 665.25 660.25 660.25 -8.25 24 448 +4 Hover/Click
May26 250324 672.75 673.00 668.75 668.75 -7.50 0 24 +0 Hover/Click
Total Volume and Open Interest 7,526 85,895 +877  
Oats(CBOT) Weekly Monthly
May25 250324 378.25 379.75 372.25 373.50 -7.25 434 2,168 +3 Hover/Click
Jul25 250324 371.00 377.00 371.00 372.00 -3.25 58 573 +0 Hover/Click
Sep25 250324 366.50 366.50 366.50 366.50 -3.25 6 34 +6 Hover/Click
Dec25 250324 363.50 363.50 363.50 363.50 -1.75 21 94 +21 Hover/Click
Total Volume and Open Interest 519 2,873 +30  
Rough Rice(CBOT) Weekly Monthly
May25 250324 13.43 13.44 13.28 13.36 -0.06 826 10,436 -424 Hover/Click
Jul25 250324 13.69 13.69 13.54 13.63 -0.06 105 877 +53 Hover/Click
Sep25 250324 13.70 13.70 13.60 13.63 -0.06 50 674 +36 Hover/Click
Nov25 250324 13.79 13.79 13.79 13.79 -0.06 0 44 +0 Hover/Click
Total Volume and Open Interest 981 12,031 -335  
Live Cattle(CME) Weekly Monthly
Apr25 250324 208.830 209.050 205.700 205.900 -1.050 18,633 70,325 -3,415 Hover/Click
Jun25 250324 205.130 205.150 201.830 202.150 -0.635 38,414 151,913 +4,032 Hover/Click
Aug25 250324 201.650 201.685 198.735 199.050 -0.300 20,862 71,325 +1,847 Hover/Click
Oct25 250324 201.200 201.285 198.600 198.985 -0.145 13,241 49,087 +1,249 Hover/Click
Dec25 250324 201.700 201.935 199.080 199.485 -0.450 7,756 32,837 +1,329 Hover/Click
Feb26 250324 202.435 202.435 199.550 199.935 -0.515 2,964 9,913 -11 Hover/Click
Total Volume and Open Interest 103,295 393,742 +5,411  
Feeder Cattle(CME) Weekly Monthly
Mar25 250324 287.435 288.230 285.050 286.600 +0.120 1,627 4,348 -195 Hover/Click
Apr25 250324 288.300 288.300 283.285 285.250 +0.270 4,853 13,306 -1,095 Hover/Click
May25 250324 288.435 288.650 283.335 284.850 -0.250 8,688 32,535 -184 Hover/Click
Aug25 250324 292.000 292.380 287.800 288.500 -0.335 5,820 23,247 +322 Hover/Click
Sep25 250324 291.000 291.000 286.380 287.035 -0.400 2,190 5,256 +232 Hover/Click
Oct25 250324 288.200 288.200 284.230 284.880 -0.370 1,539 3,735 +55 Hover/Click
Nov25 250324 284.850 284.850 281.400 282.130 -0.220 653 2,019 +51 Hover/Click
Total Volume and Open Interest 25,526 85,263 -808  
Lean Hogs(CME) Weekly Monthly
Apr25 250324 86.300 86.330 85.280 85.700 -0.430 12,022 37,952 -504 Hover/Click
May25 250324 88.980 88.980 87.630 88.550 -1.100 427 4,772 -11  
Jun25 250324 97.530 97.680 94.500 95.800 -1.680 20,655 88,351 +909 Hover/Click
Jul25 250324 98.750 98.800 95.730 96.780 -1.950 5,902 38,745 +27 Hover/Click
Aug25 250324 98.150 98.150 95.100 96.080 -1.850 3,460 34,408 +48 Hover/Click
Oct25 250324 83.730 83.730 81.450 82.200 -1.530 2,701 34,242 +185 Hover/Click
Dec25 250324 76.780 76.850 75.350 76.050 -0.980 1,603 21,675 +306 Hover/Click
Feb26 250324 80.300 80.330 78.930 79.600 -0.850 416 7,098 +81 Hover/Click
Total Volume and Open Interest 47,375 269,069 +1,164  
Class III Milk(CME) Weekly Monthly
Mar25 250324 18.49 18.52 18.49 18.49 -0.04 13 4,465 +8 Hover/Click
Apr25 250324 16.88 17.10 16.80 17.05 +0.17 766 5,141 -116 Hover/Click
May25 250324 17.04 17.47 17.01 17.32 +0.18 823 5,483 +218 Hover/Click
Jun25 250324 17.06 17.35 17.06 17.26 +0.06 296 2,347 +17 Hover/Click
Jul25 250324 17.79 17.93 17.72 17.88 +0.01 116 1,343 +52 Hover/Click
Aug25 250324 18.21 18.27 18.17 18.21 unch 13 1,053 +11 Hover/Click
Sep25 250324 18.50 18.60 18.45 18.45 unch 12 925 +7 Hover/Click
Oct25 250324 18.62 18.64 18.61 18.64 +0.10 20 803 +11 Hover/Click
Nov25 250324 18.50 18.50 18.48 18.50 +0.08 14 873 -5 Hover/Click
Dec25 250324 18.40 18.40 18.22 18.22 +0.04 5 732 +0 Hover/Click
Jan26 250324 17.71 17.75 17.69 17.75 +0.12 1 141 +1 Hover/Click
Feb26 250324 17.60 17.60 17.60 17.60 +0.04 1 141 +0 Hover/Click
Mar26 250324 17.64 17.64 17.64 17.64 +0.10 0 136 +0 Hover/Click
Total Volume and Open Interest 2,080 23,670 +204  
Cocoa(ICE) Weekly Monthly
May25 250324 7807 8171 7806 8079 +314 8,888 39,981 -732 Hover/Click
Jul25 250324 7880 8166 7851 8082 +261 6,342 25,732 +299 Hover/Click
Sep25 250324 7820 8061 7779 7993 +243 3,729 14,291 -54 Hover/Click
Dec25 250324 7539 7736 7482 7684 +228 2,380 17,602 -207 Hover/Click
Mar26 250324 7290 7437 7290 7376 +179 524 4,335 -23 Hover/Click
May26 250324 7298 7362 7266 7314 +170 246 340 +39 Hover/Click
Jul26 250324 7254 7314 7254 7272 +167 66 247 +7 Hover/Click
Total Volume and Open Interest 22,217 102,714 -653  
Coffee "C"(ICE) Weekly Monthly
May25 250324 391.45 402.40 390.60 393.40 +2.00 12,375 73,268 +489 Hover/Click
Jul25 250324 385.25 395.55 384.65 387.40 +2.10 9,136 43,058 +889 Hover/Click
Sep25 250324 380.65 388.70 378.20 380.75 +1.95 3,607 26,890 +208 Hover/Click
Dec25 250324 369.75 378.55 368.75 371.25 +2.40 2,861 16,188 +846 Hover/Click
Mar26 250324 360.50 367.85 359.90 361.75 +2.65 589 6,077 +30 Hover/Click
May26 250324 347.15 354.05 346.25 348.25 +2.65 285 1,708 +39 Hover/Click
Total Volume and Open Interest 29,201 171,912 +2,560  
Orange Juice(ICE) Weekly Monthly
May25 250324 278.15 278.15 263.80 268.55 -7.60 859 6,570 -86 Hover/Click
Jul25 250324 270.35 270.40 259.70 263.85 -4.75 295 1,504 -68 Hover/Click
Sep25 250324 261.10 263.05 258.20 261.05 -2.20 97 1,477 +1 Hover/Click
Nov25 250324 258.25 261.00 257.75 260.20 +0.35 71 424 -25 Hover/Click
Jan26 250324 258.00 259.95 258.00 259.95 +0.45 45 192 +45 Hover/Click
Mar26 250324 258.65 258.65 258.65 258.65 +0.55 0 2 +0 Hover/Click
Total Volume and Open Interest 1,367 10,169 -133  
Sugar #11(ICE) Weekly Monthly
May25 250324 19.72 19.72 19.23 19.26 -0.46 39,113 315,820 +883 Hover/Click
Jul25 250324 19.40 19.40 18.94 18.96 -0.43 26,757 206,991 +1,254 Hover/Click
Oct25 250324 19.46 19.46 19.05 19.08 -0.40 14,132 141,521 +1,404 Hover/Click
Mar26 250324 19.74 19.74 19.39 19.42 -0.35 10,808 98,290 +316 Hover/Click
May26 250324 18.66 18.66 18.39 18.42 -0.27 5,784 47,838 +303 Hover/Click
Jul26 250324 18.00 18.00 17.80 17.83 -0.22 4,806 33,115 +399 Hover/Click
Oct26 250324 17.78 17.81 17.66 17.71 -0.20 2,434 30,658 +552 Hover/Click
Mar27 250324 17.99 18.03 17.90 17.95 -0.17 573 14,333 +93 Hover/Click
May27 250324 17.43 17.45 17.36 17.42 -0.13 488 6,959 +85 Hover/Click
Total Volume and Open Interest 105,382 909,370 +5,381  
London Cocoa(LCE) Weekly Monthly
May25 250324 6090 6347 6090 6315 +243 4,755 35,618 +415 Hover/Click
Jul25 250324 6135 6346 6132 6320 +193 5,589 35,402 -417 Hover/Click
Sep25 250324 5979 6163 5968 6130 +163 3,486 22,548 +178 Hover/Click
Dec25 250324 5627 5765 5622 5713 +110 3,092 26,121 +234 Hover/Click
Mar26 250324 5456 5540 5418 5470 +58 1,890 8,342 +67 Hover/Click
May26 250324 5393 5458 5373 5404 +54 520 1,843 +121 Hover/Click
Jul26 250324 5351 5401 5323 5358 +59 332 1,155 +124 Hover/Click
Total Volume and Open Interest 19,696 133,474 +733  
London Sugar(LCE) Weekly Monthly
May25 250324 550.00 551.80 541.70 542.40 -10.00 7,248 40,356 -392 Hover/Click
Aug25 250324 536.00 538.10 530.00 530.60 -8.60 4,412 30,311 +374 Hover/Click
Oct25 250324 530.80 532.40 525.70 526.10 -7.70 1,403 14,724 +526 Hover/Click
Dec25 250324 527.20 527.90 522.00 522.90 -6.70 422 4,908 +169 Hover/Click
Mar26 250324 526.20 526.20 521.00 522.00 -5.90 185 4,352 +9 Hover/Click
Total Volume and Open Interest 13,851 100,459 +694  
Cotton(ICE) Weekly Monthly
May25 250324 65.39 65.68 64.83 65.42 +0.15 15,300 129,684 +2,445 Hover/Click
Jul25 250324 66.97 67.26 66.41 67.03 +0.24 7,097 72,875 +10 Hover/Click
Oct25 250324 68.50 68.87 68.50 68.87 +0.12 6 114 +0 Hover/Click
Dec25 250324 68.79 69.12 68.37 68.93 +0.27 4,095 66,453 +628 Hover/Click
Mar26 250324 69.96 70.20 69.59 70.09 +0.24 925 5,069 +432 Hover/Click
May26 250324 70.54 70.90 70.33 70.83 +0.20 100 743 +21 Hover/Click
Total Volume and Open Interest 27,589 277,903 +3,551  
Crude Oil(NYM) Weekly Monthly
May25 250324 68.35 69.33 67.95 69.11 +0.83 198,964 329,553 -7,649 Hover/Click
Jun25 250324 67.95 68.87 67.58 68.66 +0.77 114,709 199,290 +2,680 Hover/Click
Jul25 250324 67.51 68.39 67.17 68.21 +0.75 63,374 128,054 +2,070 Hover/Click
Aug25 250324 67.02 67.87 66.71 67.72 +0.74 45,226 90,079 +8,178 Hover/Click
Sep25 250324 66.62 67.34 66.22 67.19 +0.69 35,717 117,821 +2,837 Hover/Click
Oct25 250324 66.07 66.84 65.78 66.70 +0.66 18,151 71,861 -761 Hover/Click
Nov25 250324 65.69 66.42 65.40 66.28 +0.61 8,540 51,247 -94 Hover/Click
Dec25 250324 65.40 66.07 65.05 65.91 +0.58 46,292 167,726 -2,356 Hover/Click
Jan26 250324 65.08 65.73 65.08 65.59 +0.55 6,012 43,686 +148 Hover/Click
Feb26 250324 64.84 65.47 64.83 65.33 +0.52 1,984 27,671 -22 Hover/Click
Mar26 250324 64.65 65.25 64.56 65.12 +0.50 5,776 53,130 +1,244 Hover/Click
Apr26 250324 64.73 64.95 64.73 64.95 +0.49 1,156 20,872 -115 Hover/Click
May26 250324 64.63 64.81 64.63 64.81 +0.47 1,937 19,455 +885 Hover/Click
Jun26 250324 64.34 64.90 63.98 64.69 +0.46 11,591 103,391 -332 Hover/Click
Jul26 250324 64.54 64.54 64.54 64.54 +0.45 347 16,171 -16 Hover/Click
Aug26 250324 64.39 64.39 64.39 64.39 +0.42 476 11,670 -229 Hover/Click
Total Volume and Open Interest 586,259 1,755,056 +6,380  
e-miNY Crude Oil(NYM)
May25 250324 68.350 69.350 67.975 69.100 +0.825 2,766 1,358 -155  
Jun25 250324 67.925 68.875 67.575 68.650 +0.750 410 426 +25  
Jul25 250324 67.550 68.325 67.200 68.200 +0.750 11 44 +1  
Aug25 250324 66.925 67.750 66.725 67.725 +0.750 7 8 -1  
Sep25 250324 67.200 67.200 67.200 67.200 +0.700 8 12 +3  
Oct25 250324 66.700 66.700 66.700 66.700 +0.650 0 7 +0  
Nov25 250324 66.000 66.275 66.000 66.275 +0.600 0 8 +0  
Dec25 250324 66.000 66.000 65.900 65.900 +0.575 0 61 +0  
Jan26 250324 65.600 65.600 65.600 65.600 +0.550 0 4 +0  
Feb26 250324 65.325 65.325 65.325 65.325 +0.525        
Total Volume and Open Interest 3,202 1,946 -127  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250324 225.47 227.19 223.64 225.71 +0.75 27,743 38,169 -2,117 Hover/Click
May25 250324 221.44 223.19 220.23 221.96 +0.99 46,911 90,301 +2,124 Hover/Click
Jun25 250324 218.84 220.43 217.59 219.45 +1.12 21,755 66,516 +789 Hover/Click
Jul25 250324 218.29 219.63 216.98 218.89 +1.20 8,830 30,229 +877 Hover/Click
Aug25 250324 218.07 219.57 217.12 218.84 +1.14 3,706 20,752 +254 Hover/Click
Sep25 250324 218.95 220.20 217.76 219.40 +0.99 4,154 18,253 +50 Hover/Click
Oct25 250324 219.30 220.88 218.62 220.07 +0.91 1,231 10,546 +182 Hover/Click
Nov25 250324 219.46 221.12 218.99 220.29 +0.86 962 8,053 -77 Hover/Click
Dec25 250324 219.91 221.02 218.78 220.16 +0.82 3,201 23,071 -281 Hover/Click
Jan26 250324 219.49 220.56 219.41 220.30 +0.77 396 5,083 -99 Hover/Click
Feb26 250324 219.49 220.05 219.00 219.90 +0.74 337 2,374 -85 Hover/Click
Mar26 250324 218.16 219.35 218.16 218.77 +0.69 169 3,253 +38 Hover/Click
Apr26 250324 217.01 217.09 217.01 217.09 +0.68 49 1,474 +2 Hover/Click
May26 250324 216.13 216.13 216.13 216.13 +0.61 40 962 -4 Hover/Click
Total Volume and Open Interest 119,971 332,325 +1,783  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250324 219.27 221.31 218.08 220.66 +1.12 31,974 43,952 -5,464 Hover/Click
May25 250324 219.51 221.63 218.35 220.93 +1.17 49,641 131,954 +3,847 Hover/Click
Jun25 250324 218.71 220.74 217.53 220.08 +1.22 28,126 83,529 +680 Hover/Click
Jul25 250324 216.95 218.97 215.79 218.33 +1.28 11,216 42,640 +1,549 Hover/Click
Aug25 250324 214.07 216.01 212.96 215.48 +1.32 4,173 28,790 -288 Hover/Click
Sep25 250324 209.82 211.88 209.08 211.39 +1.28 6,615 46,045 +394 Hover/Click
Oct25 250324 195.09 196.87 194.36 196.38 +1.19 2,777 19,669 -140 Hover/Click
Nov25 250324 190.79 192.44 190.07 192.06 +1.20 1,582 12,680 +230 Hover/Click
Dec25 250324 186.97 189.22 186.59 188.85 +1.22 3,488 26,122 +280 Hover/Click
Jan26 250324 185.57 187.53 185.57 187.47 +1.24 522 4,826 +13 Hover/Click
Total Volume and Open Interest 140,228 443,899 +1,099  
e-miNY RBOB Gasoline(NYM)
Apr25 250324 220.66 220.66 220.66 220.66 +1.12        
May25 250324 220.93 220.93 220.93 220.93 +1.17        
Jun25 250324 220.08 220.08 220.08 220.08 +1.22        
Jul25 250324 218.33 218.33 218.33 218.33 +1.28        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Apr25 250324 3.880 4.012 3.862 3.914 -0.066 125,273 35,949 -15,599 Hover/Click
May25 250324 3.935 4.055 3.915 3.954 -0.070 118,074 289,986 +4,904 Hover/Click
Jun25 250324 4.101 4.205 4.082 4.115 -0.067 39,652 89,061 +952 Hover/Click
Jul25 250324 4.340 4.452 4.334 4.378 -0.050 40,137 106,944 +3,765 Hover/Click
Aug25 250324 4.417 4.526 4.417 4.460 -0.048 28,361 57,170 +608 Hover/Click
Sep25 250324 4.391 4.485 4.387 4.422 -0.052 23,228 120,235 +966 Hover/Click
Oct25 250324 4.434 4.523 4.423 4.455 -0.056 35,243 128,231 +1,373 Hover/Click
Nov25 250324 4.704 4.794 4.700 4.734 -0.046 11,006 65,138 +2,387 Hover/Click
Dec25 250324 5.151 5.240 5.142 5.184 -0.038 5,687 48,650 +242 Hover/Click
Jan26 250324 5.404 5.489 5.392 5.432 -0.040 14,432 126,805 -463 Hover/Click
Feb26 250324 4.982 5.066 4.980 5.023 -0.023 4,146 47,182 +326 Hover/Click
Mar26 250324 4.372 4.425 4.347 4.378 -0.029 7,681 85,156 -690 Hover/Click
Apr26 250324 3.900 3.970 3.887 3.935 +0.003 7,856 82,711 +57 Hover/Click
May26 250324 3.903 3.967 3.894 3.937 +0.003 2,495 21,508 +527 Hover/Click
Jun26 250324 3.985 4.066 3.985 4.040 +0.007 1,202 10,634 +130 Hover/Click
Jul26 250324 4.105 4.190 4.105 4.162 +0.010 1,397 18,291 +366 Hover/Click
Total Volume and Open Interest 474,043 1,594,919 -554  
Brent Crude Oil(ICE) Weekly Monthly
May25 250324 72.21 73.17 71.80 73.00 +0.84 218,697 254,813 -39,571 Hover/Click
Jun25 250324 71.70 72.57 71.26 72.37 +0.76 303,426 564,165 +35,389 Hover/Click
Jul25 250324 71.14 72.00 70.75 71.80 +0.72 136,701 270,200 +15,604 Hover/Click
Aug25 250324 70.69 71.45 70.26 71.27 +0.70 64,346 165,405 +514 Hover/Click
Sep25 250324 70.17 70.94 69.80 70.76 +0.66 56,335 205,998 +4,450 Hover/Click
Oct25 250324 69.76 70.47 69.40 70.31 +0.62 22,842 121,857 +494 Hover/Click
Nov25 250324 69.49 70.10 69.05 69.93 +0.59 15,308 93,623 +2,236 Hover/Click
Dec25 250324 69.10 69.78 68.76 69.61 +0.56 63,087 245,797 +4,716 Hover/Click
Jan26 250324 68.79 69.46 68.50 69.32 +0.54 5,803 55,675 +372 Hover/Click
Feb26 250324 68.61 69.22 68.45 69.06 +0.52 4,016 45,852 -74 Hover/Click
Mar26 250324 68.39 69.01 68.08 68.85 +0.50 6,099 41,870 -508 Hover/Click
Apr26 250324 68.14 68.82 67.92 68.67 +0.48 1,825 29,537 +491 Hover/Click
May26 250324 68.48 68.60 68.48 68.53 +0.47 1,310 24,777 +327 Hover/Click
Jun26 250324 68.01 68.59 67.70 68.41 +0.46 10,724 118,246 +358 Hover/Click
Total Volume and Open Interest 936,048 2,644,836 +25,996  
Gas Oil(ICE) Weekly Monthly
Apr25 250324 670.50 676.00 666.75 672.00 +3.75 62,310 155,485 -6,203 Hover/Click
May25 250324 664.50 670.00 660.75 666.75 +4.75 60,227 183,815 +2,663 Hover/Click
Jun25 250324 658.50 663.50 654.50 661.50 +5.50 36,898 151,486 +1,073 Hover/Click
Jul25 250324 655.25 659.75 652.00 658.25 +5.50 13,571 66,176 +1,915 Hover/Click
Aug25 250324 652.50 658.25 650.50 656.75 +5.50 7,852 66,277 +1,416 Hover/Click
Sep25 250324 654.00 658.50 650.75 657.00 +5.25 6,273 62,826 -99 Hover/Click
Oct25 250324 655.00 659.50 652.25 658.25 +5.25 2,705 42,300 -421 Hover/Click
Nov25 250324 652.00 656.00 649.25 655.25 +5.00 1,038 24,829 +44 Hover/Click
Dec25 250324 647.75 651.75 644.75 650.75 +5.00 9,472 82,296 +384 Hover/Click
Jan26 250324 644.75 649.25 644.25 649.00 +5.00 1,631 24,343 +498 Hover/Click
Total Volume and Open Interest 205,856 968,856 +2,148  
WTI Crude Oil(ICE) Weekly Monthly
May25 250324 68.31 69.33 67.97 69.11 +0.83 38,274 85,830 -1,985 Hover/Click
Jun25 250324 67.96 68.86 67.59 68.66 +0.77 59,184 115,631 -1,067 Hover/Click
Jul25 250324 67.55 68.38 67.19 68.21 +0.75 52,891 63,597 -1,075 Hover/Click
Aug25 250324 66.91 67.83 66.73 67.72 +0.74 33,564 49,134 +412 Hover/Click
Sep25 250324 66.42 67.30 66.37 67.19 +0.69 24,090 64,612 +736 Hover/Click
Oct25 250324 65.96 66.77 65.92 66.70 +0.66 8,863 31,485 -35 Hover/Click
Nov25 250324 65.53 66.40 65.53 66.28 +0.61 2,917 27,659 -283 Hover/Click
Dec25 250324 65.24 66.05 65.20 65.91 +0.58 9,867 126,265 -555 Hover/Click
Jan26 250324 65.32 65.75 65.31 65.59 +0.55 672 9,729 +177 Hover/Click
Feb26 250324 65.51 65.51 65.33 65.33 +0.52 526 4,849 +356 Hover/Click
Mar26 250324 64.88 65.31 64.88 65.12 +0.50 603 6,806 +166 Hover/Click
Apr26 250324 64.95 64.95 64.95 64.95 +0.49 173 2,707 +84 Hover/Click
May26 250324 64.81 64.81 64.81 64.81 +0.47 172 2,337 +150 Hover/Click
Jun26 250324 64.48 64.84 64.48 64.69 +0.45 1,714 53,575 +393 Hover/Click
Jul26 250324 64.54 64.54 64.54 64.54 +0.44 152 2,557 +150 Hover/Click
Aug26 250324 64.39 64.39 64.39 64.39 +0.42 152 1,695 +150 Hover/Click
Total Volume and Open Interest 237,270 757,567 -2,029  
US Dollar Index(ICE) Weekly Monthly
Jun25 250324 103.765 104.130 103.485 103.935 +0.190 16,925 28,095 -483 Hover/Click
Sep25 250324 103.260 103.715 103.260 103.565 +0.150 24 387 +8 Hover/Click
Dec25 250324 103.225 103.225 103.225 103.225 +0.150 0 1 +0 Hover/Click
Total Volume and Open Interest 16,949 28,483 -475  
Australian Dollar(CME) Weekly Monthly
Jun25 250324 62.80 63.10 62.72 62.88 +0.08 67,991 178,400 -1,610 Hover/Click
Sep25 250324 62.99 63.10 62.80 62.93 +0.09 50 299 -29 Hover/Click
Dec25 250324 62.95 63.18 62.94 62.99 +0.11 4 599 +4 Hover/Click
Total Volume and Open Interest 68,124 180,161 -1,600  
British Pound(CME) Weekly Monthly
Jun25 250324 129.02 129.73 128.95 129.25 unch 90,966 187,069 +2,963 Hover/Click
Sep25 250324 129.45 129.53 128.99 129.21 +0.01 15 827 +7 Hover/Click
Dec25 250324 129.16 129.16 129.16 129.16 +0.03 0 167 +0 Hover/Click
Total Volume and Open Interest 91,848 188,783 +2,999  
Canadian Dollar(CME) Weekly Monthly
Jun25 250324 70.02 70.28 69.98 70.15 +0.15 48,747 279,793 -1,493 Hover/Click
Sep25 250324 70.35 70.55 70.30 70.45 +0.16 87 1,990 +16 Hover/Click
Dec25 250324 70.67 70.75 70.67 70.75 +0.18 9 968 +9 Hover/Click
Mar26 250324 71.03 71.12 71.03 71.03 +0.19 0 21 +0 Hover/Click
Total Volume and Open Interest 49,068 283,825 -1,495  
Japanese Yen(CME) Weekly Monthly
Jun25 250324 67.60 67.60 66.96 67.05 -0.61 163,687 294,944 -1,162 Hover/Click
Sep25 250324 68.18 68.18 67.61 67.68 -0.61 2,983 882 -42 Hover/Click
Dec25 250324 68.70 68.70 68.22 68.27 -0.61 17 1,677 +11 Hover/Click
Total Volume and Open Interest 167,291 298,982 -1,290  
Swiss Franc(CME) Weekly Monthly
Jun25 250324 114.39 114.77 114.17 114.35 -0.04 23,250 84,755 +2,216 Hover/Click
Sep25 250324 115.53 115.93 115.38 115.53 -0.04 1 79 -1 Hover/Click
Dec25 250324 116.68 117.06 116.58 116.68 unch 0 19 +0 Hover/Click
Total Volume and Open Interest 23,251 84,853 +2,215  
EuroFX(CME) Weekly Monthly
Jun25 250324 108.72 109.09 108.32 108.57 -0.15 158,453 638,368 -407 Hover/Click
Sep25 250324 109.26 109.61 108.91 109.13 -0.13 576 4,725 +134 Hover/Click
Dec25 250324 109.82 109.82 109.51 109.66 -0.12 11 2,101 +4 Hover/Click
Total Volume and Open Interest 159,748 654,114 -433  
Mexican Peso(CME) Weekly Monthly
Jun25 250324 488.00 493.50 488.00 492.50 +4.38 46,554 135,952 -3,090 Hover/Click
Sep25 250324 486.88 486.88 486.88 486.88 +4.38 0 2 +0 Hover/Click
Total Volume and Open Interest 46,554 136,167 -3,090  
Brazilian Real(CME) Weekly Monthly
Apr25 250324 174.40 175.10 173.05 173.65 -0.85 18,985 61,060 -8,687  
May25 250324 173.60 174.20 172.15 172.75 -0.80 11,913 48,585 +8,722  
Jun25 250324 171.60 171.60 171.60 171.60 -0.80 0 16 +0 Hover/Click
Jul25 250324 170.30 170.30 170.30 170.30 -0.90        
Total Volume and Open Interest 30,898 109,661 +35  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250324 117~120 117~140 116~090 116~130 -0~310 412,738 1,800,598 +11,254 Hover/Click
Sep25 250324 116~290 117~000 116~010 116~040 -0~310 65 2,125 +13 Hover/Click
Dec25 250324 115~270 115~270 115~270 115~270 -0~310       Hover/Click
Total Volume and Open Interest 412,803 1,802,723 +11,267  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250324 111~025 111~030 110~155 110~175 -0~175 1,709,864 4,888,778 -43,954 Hover/Click
Sep25 250324 111~000 111~000 110~175 110~195 -0~175 13 1,296 +4 Hover/Click
Dec25 250324 110~215 110~215 110~215 110~215 -0~175       Hover/Click
Total Volume and Open Interest 1,709,877 4,890,074 -43,950  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250324 107~206 107~206 107~150 107~150 -0~120 87 14,973 +40 Hover/Click
Jun25 250324 108~000 108~000 107~192 107~200 -0~124 1,084,751 6,307,088 +29,185 Hover/Click
Sep25 250324 107~214 107~214 107~214 107~214 -0~124 0 30 +0 Hover/Click
Total Volume and Open Interest 1,084,838 6,322,091 +29,225  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250324 103~104 103~104 103~094 103~096 -0~037 0 25 -324 Hover/Click
Jun25 250324 103~171 103~172 103~115 103~121 -0~054 589,234 3,835,758 +14,658 Hover/Click
Sep25 250324 103~173 103~173 103~173 103~173 -0~054 0 541 +0 Hover/Click
Total Volume and Open Interest 589,234 3,836,324 +14,334  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250324 95.760 95.775 95.750 95.755 -0.015 67,834 361,836 +856  
Sep25 250324 95.885 95.930 95.885 95.890 -0.025 107,403 237,532 -3,369  
Dec25 250324 95.995 96.030 95.980 95.985 -0.025 126,378 322,680 -9,409  
Mar26 250324 96.040 96.085 96.030 96.035 -0.025 59,402 204,756 -2,766  
Jun26 250324 96.045 96.110 96.045 96.060 -0.025 82,239 232,383 +4,767  
Sep26 250324 96.045 96.115 96.045 96.065 -0.025 50,434 155,062 -2,090  
Dec26 250324 96.060 96.115 96.055 96.065 -0.025 55,778 141,101 +3,106  
Mar27 250324 96.050 96.105 96.050 96.055 -0.025 39,482 75,637 +2,361  
Jun27 250324 96.040 96.095 96.035 96.040 -0.030 24,770 67,476 +1,261  
Sep27 250324 96.035 96.090 96.025 96.030 -0.030 24,548 70,859 +887  
Dec27 250324 96.020 96.075 96.015 96.015 -0.035 26,840 64,811 -73  
Mar28 250324 96.005 96.060 95.995 96.000 -0.035 18,886 43,893 -369  
Jun28 250324 95.990 96.045 95.980 95.985 -0.035 13,909 26,061 -1,440  
Sep28 250324 95.970 96.030 95.965 95.965 -0.040 17,584 25,822 +834  
Dec28 250324 95.960 96.010 95.940 95.945 -0.040 13,249 18,971 +786  
Mar29 250324 95.930 95.985 95.920 95.925 -0.040 12,605 14,632 +2,894  
Jun29 250324 95.915 95.965 95.895 95.900 -0.045 2,346 11,488 -78  
Sep29 250324 95.885 95.945 95.875 95.875 -0.050 1,550 9,950 -340  
Total Volume and Open Interest 779,538 2,346,347 -2,489  
Ultra T-Bond(CBOT)
Mar25 250320 123~21 124~10 123~21 123~21 +0~10 67 2,236 -30  
Jun25 250324 122~16 122~18 121~03 121~11 -1~04 285,950 1,775,225 -9,848  
Sep25 250324 122~17 122~17 122~17 122~17 -1~04 0 1 +0  
Total Volume and Open Interest 285,950 1,775,226 -9,848  
Ultra 10-Yr T-Note(CBOT)
Mar25 250320 114~200 114~200 114~115 114~130 +0~080 31 968 -21  
Jun25 250324 114~015 114~020 113~090 113~115 -0~225 404,840 2,281,383 +5,872  
Sep25 250324 113~225 113~225 113~225 113~225 -0~225        
Total Volume and Open Interest 404,840 2,281,383 +5,872  
30 Day Federal Funds(CBOT)
Mar25 250324 95.670 95.673 95.670 95.673 unch 19,224 249,488 -16,095  
Apr25 250324 95.675 95.675 95.670 95.675 unch 10,679 540,588 -1,885  
May25 250324 95.710 95.715 95.700 95.705 -0.005 64,053 494,016 +10,174  
Jun25 250324 95.780 95.780 95.755 95.765 -0.020 22,754 189,383 +6,316  
Jul25 250324 95.895 95.895 95.850 95.860 -0.040 41,859 263,768 +5,480  
Aug25 250324 96.010 96.010 95.950 95.960 -0.050 21,799 126,052 +2,023  
Total Volume and Open Interest 229,725 2,101,187 +11,440  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250324 138.16 138.19 137.73 137.75 -0.38 474 6,485 +34 Hover/Click
Sep25 250324 137.36 137.36 137.36 137.36 -0.38       Hover/Click
Dec25 250324 137.36 137.36 137.36 137.36 -0.38       Hover/Click
Total Volume and Open Interest 474 6,485 +34  
Euro-Buxl(EUREX)
Jun25 250324 118.76 119.18 118.06 118.46 -0.52 93,357 263,487 +21,144  
Sep25 250324 117.70 117.84 117.62 117.84 -0.54 0 51 +0  
Dec25 250324 117.34 117.34 117.34 117.34 -0.74        
Total Volume and Open Interest 93,357 263,538 +21,144  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250324 128.29 128.46 128.04 128.27 -0.21 831,716 1,560,424 +218,441 Hover/Click
Sep25 250324 128.11 128.11 128.11 128.11 -0.18 3 43 +6 Hover/Click
Dec25 250324 127.16 127.16 127.16 127.16 -0.22       Hover/Click
Total Volume and Open Interest 831,719 1,560,467 +218,447  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250324 117.34 117.42 117.22 117.33 -0.09 643,101 1,273,600 +144,487 Hover/Click
Sep25 250324 116.35 116.35 116.35 116.35 -0.11 1 70 +1 Hover/Click
Dec25 250324 117.09 117.09 117.09 117.09 -0.21       Hover/Click
Total Volume and Open Interest 643,102 1,273,670 +144,488  
Euro-Schatz(EUREX)
Jun25 250324 106.76 106.81 106.72 106.78 -0.01 472,106 1,986,328 +124,751  
Sep25 250324 106.81 106.81 106.81 106.81 -0.01        
Dec25 250324 106.11 106.11 106.11 106.11 -0.00        
Total Volume and Open Interest 472,106 1,986,328 +124,751  
3-Mth Euribor(EUREX)
Mar25 250317 97.550 97.550 97.540 97.545 unch 4,382 32,309 +18  
Jun25 250324 97.800 97.815 97.795 97.815 +0.005 9,754 27,850 -854  
Sep25 250324 97.905 97.925 97.900 97.920 -0.005 31,130 28,120 +8  
Total Volume and Open Interest 130,046 183,549 -2,662  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250324 91~24 91~24 91~24 91~24 -0~11 0 23 +0 Hover/Click
Jun25 250324 91~13 91~29 91~07 91~10 -0~11 257,550 1,085,855 +2,422 Hover/Click
Total Volume and Open Interest 257,550 1,085,878 +2,422  
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 250324 97.805 97.825 97.790 97.815 +0.005 162,235 886,109 -2,939  
Sep25 250324 97.915 97.935 97.900 97.920 unch 143,599 644,764 -7,097  
Dec25 250324 97.965 97.975 97.940 97.960 -0.005 154,183 662,876 +184  
Total Volume and Open Interest 1,364,093 4,714,196 -22,092  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250324 96.11 96.12 96.10 96.11 unch 31,477 282,211 -933  
Sep25 250324 96.35 96.37 96.34 96.37 +0.01 43,851 301,179 +48  
Dec25 250324 96.45 96.48 96.44 96.47 +0.02 33,911 258,815 +3,154  
Mar26 250324 96.48 96.52 96.48 96.52 +0.03 18,439 158,793 +89  
Jun26 250324 96.48 96.52 96.48 96.52 +0.03 16,200 127,472 +3,823  
Sep26 250324 96.45 96.49 96.44 96.49 +0.03 16,836 90,545 +4,787  
Dec26 250324 96.40 96.45 96.40 96.45 +0.04 19,392 78,136 +1,025  
Mar27 250324 96.36 96.40 96.35 96.40 +0.03 6,015 25,099 +1,309  
Jun27 250324 96.35 96.36 96.34 96.36 +0.04 307 2,391 +29  
Sep27 250324 96.32 96.32 96.32 96.32 +0.04 0 259 +0  
Total Volume and Open Interest 186,428 1,325,408 +13,331  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250324 95.57 95.61 95.54 95.57 unch 168,654 1,149,225 +1,787  
Sep25 250324 95.57 95.57 95.57 95.57 unch        
Total Volume and Open Interest 168,654 1,149,225 +1,787  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250324 96.26 96.29 96.25 96.27 +0.01 194,608 943,008 +8,894  
Sep25 250324 96.27 96.27 96.27 96.27 +0.01        
Total Volume and Open Interest 194,608 943,008 +8,894  
Gold(CMX) Weekly Monthly
Apr25 250324 3027.6 3038.4 3007.7 3015.6 -5.8 190,470 220,606 -22,158 Hover/Click
Jun25 250324 3054.7 3066.4 3036.0 3044.0 -4.4 46,899 234,932 +7,005 Hover/Click
Aug25 250324 3078.5 3089.2 3061.0 3068.6 -4.3 4,314 35,423 +874 Hover/Click
Oct25 250324 3104.4 3112.2 3086.4 3092.4 -4.5 812 5,834 +23 Hover/Click
Dec25 250324 3127.2 3135.0 3109.3 3115.6 -4.8 2,332 18,416 +538 Hover/Click
Feb26 250324 3138.2 3138.2 3138.2 3138.2 -5.1 218 1,126 +80 Hover/Click
Apr26 250324 3159.0 3159.0 3159.0 3159.0 -5.3 18 233 +5 Hover/Click
Jun26 250324 3192.3 3192.3 3180.4 3180.4 -5.4 5 237 +1 Hover/Click
Aug26 250324 3202.8 3202.8 3202.8 3202.8 -5.7 4 50 +1 Hover/Click
Oct26 250324 3223.7 3223.7 3223.7 3223.7 -6.1 0 4 +0 Hover/Click
Dec26 250324 3244.4 3244.4 3244.4 3244.4 -6.1 0 35 +0 Hover/Click
Feb27 250324 3271.8 3271.8 3271.8 3271.8 -6.1       Hover/Click
Total Volume and Open Interest 245,993 519,140 -13,591  
Silver(CMX) Weekly Monthly
Mar25 250324 3347.5 3349.0 3326.5 3326.5 -2.5 189 1,049 -154 Hover/Click
May25 250324 3354.0 3380.5 3338.0 3345.0 -3.6 53,511 125,326 -1,635 Hover/Click
Jul25 250324 3386.5 3410.0 3368.5 3375.4 -3.2 2,990 24,886 +219 Hover/Click
Sep25 250324 3409.0 3431.5 3398.0 3402.4 -2.2 1,529 7,936 +229 Hover/Click
Dec25 250324 3447.5 3472.0 3434.0 3438.9 -1.5 566 4,557 +125 Hover/Click
Mar26 250324 3476.0 3476.0 3474.1 3474.1 -1.6 12 192 +0 Hover/Click
May26 250324 3497.2 3497.2 3497.2 3497.2 -1.6 4 12 -1 Hover/Click
Total Volume and Open Interest 59,601 167,309 -1,034  
Platinum(NYMEX) Weekly Monthly
Apr25 250324 980.6 986.0 963.3 964.4 -14.0 28,622 27,642 -5,313 Hover/Click
Jul25 250324 994.3 998.8 977.4 977.6 -14.0 14,095 48,105 +4,702 Hover/Click
Oct25 250324 1004.2 1007.2 987.1 987.1 -13.3 573 3,225 +23 Hover/Click
Jan26 250324 1013.6 1013.7 995.4 995.4 -12.6 64 479 +5 Hover/Click
Total Volume and Open Interest 43,455 79,611 -539  
Palladium(NYMEX) Weekly Monthly
Mar25 250324 948.00 949.50 947.70 947.70 -3.50 0 3 -2 Hover/Click
Jun25 250324 964.00 975.50 953.00 956.90 -5.30 3,183 20,055 +37 Hover/Click
Sep25 250324 980.50 982.50 962.50 964.90 -5.30 31 322 +1 Hover/Click
Total Volume and Open Interest 3,217 20,431 +37  
Copper(CMX) Weekly Monthly
Mar25 250324 510.25 515.75 504.90 506.40 -2.35 598 1,415 -225 Hover/Click
May25 250324 509.65 518.45 507.50 509.25 -2.10 42,308 135,725 -1,254 Hover/Click
Jul25 250324 515.25 523.00 512.25 513.95 -2.15 6,297 43,375 +964 Hover/Click
Sep25 250324 520.05 527.15 516.70 518.30 -2.15 1,861 26,864 +137 Hover/Click
Dec25 250324 525.20 532.30 522.00 523.65 -2.20 1,885 17,084 +158 Hover/Click
Total Volume and Open Interest 55,164 245,461 -13  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250324 42426 42968 42426 42898 +579 100,620 75,331 +545 Hover/Click
Sep25 250324 42798 43265 42771 43210 +591 102 241 +15 Hover/Click
Dec25 250324 43349 43500 43349 43499 +583 0 45 +0 Hover/Click
Mar26 250324 44009 44009 44009 44009 +579       Hover/Click
Total Volume and Open Interest 100,722 75,617 -22,835  
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 250324 42866.0 43267.0 42767.0 43210.0 +591.0 611 239 +32 Hover/Click
Total Volume and Open Interest 110,337 11,654 -8,282  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250324 5740.00 5825.50 5739.00 5815.50 +97.25 1,629,871 2,072,811 +1,382 Hover/Click
Sep25 250324 5791.25 5875.25 5789.50 5866.00 +99.75 1,570 4,062 +834 Hover/Click
Dec25 250324 5845.00 5917.25 5835.00 5910.00 +98.00 8 2,143 +8 Hover/Click
Mar26 250324 5962.75 5962.75 5962.75 5962.75 +102.25 0 6 +0 Hover/Click
Total Volume and Open Interest 1,631,449 2,079,674 -456,866  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250324 20050.50 20409.50 20050.50 20374.25 +413.25 605,235 225,109 +1,625 Hover/Click
Sep25 250324 20216.25 20610.00 20216.25 20578.25 +417.75 560 594 +105 Hover/Click
Dec25 250324 20632.75 20779.75 20632.75 20773.50 +416.50 0 7 +0 Hover/Click
Total Volume and Open Interest 605,795 225,720 -62,249  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250324 2978.30 3045.00 2978.30 3040.80 +73.40 14,142 43,582 +1,283 Hover/Click
Sep25 250324 3064.30 3064.30 3064.30 3064.30 +73.80       Hover/Click
Dec25 250324 3086.90 3086.90 3086.90 3086.90 +74.30       Hover/Click
Total Volume and Open Interest 14,142 43,582 -3,891  
Volatility Index(CBOE)
Mar25 250318 20.90 21.63 20.80 21.63 +0.79 83,638 44,411 -22,472  
Apr25 250324 19.20 19.25 18.05 18.06 -1.36 83,945 149,540 +696  
May25 250324 19.35 19.35 18.45 18.50 -0.97 38,713 63,013 +561  
Jun25 250324 19.45 19.45 18.65 18.66 -0.82 12,456 41,494 -1,153  
Total Volume and Open Interest 147,016 308,707 +257  
S & P 600(CME)
Mar25 250321 1282.15 1282.15 1282.15 1282.15 -14.05 11 299 -11  
Jun25 250324 1322.60 1330.80 1322.60 1330.20 +33.90 2 448 -2  
Total Volume and Open Interest 2 448 -301  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250324 2083.00 2127.90 2083.00 2125.20 +50.80 226,749 406,295 -10,042 Hover/Click
Sep25 250324 2101.40 2144.20 2101.40 2142.00 +51.10 93 93 -18 Hover/Click
Dec25 250324 2166.20 2166.20 2166.20 2166.20 +54.00 0 106 +0 Hover/Click
Total Volume and Open Interest 226,842 406,494 -115,223  
Nikkei 225(CME)
Jun25 250324 37525 37845 37425 37835 +385 3,955 10,546 +177  
Sep25 250324 38080 38080 38080 38080 +340        
Total Volume and Open Interest 3,955 10,546 +177  
Nikkei 225(SGX) Weekly Monthly
Jun25 250324 37445 37585 37095 37395 -70 20,426 65,898 +494  
Sep25 250324 37530 37530 37380 37380 -70 0 2 +0  
Dec25 250324 37175 37175 37175 37175 -75 0 1,870 +0  
Total Volume and Open Interest 20,446 68,922 +511  
Nikkei 225 Mini(JPX)
Jun25 250324 37410 37585 37090 37350 -50 919,646 217,917 +4,495  
Sep25 250324 37415 37585 37105 37330 -70 18,511 4,190 +431  
Dec25 250324 37225 37375 36900 37140 -50 1,863 2,497 +26  
Total Volume and Open Interest 970,357 344,045 +3,833  
Nikkei 225(JPX)
Jun25 250324 37420 37590 37100 37350 -50 49,984 157,447 +1,282  
Sep25 250324 37410 37580 37110 37330 -70 180 2,108 +10  
Dec25 250324 37100 37140 37100 37140 -50 9 17,652 +1  
Total Volume and Open Interest 50,176 194,158 +1,294  
Nikkei 225(CME) Yen
Jun25 250324 37435 37740 37315 37735 +380 16,340 30,906 +546  
Sep25 250324 37900 37900 37900 37900 +360        
Dec25 250324 37990 37990 37990 37990 +340        
Total Volume and Open Interest 16,340 30,906 +546  
Nikkei 225(CME) e-Mini Yen
Mar25 250313 36700 36700 36700 36700 -405 0 1 +0  
Jun25 250324 37735 37735 37735 37735 +380        
Sep25 250324 37900 37900 37900 37900 +360        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250324 8098.5 8126.5 8011.0 8032.0 -21.0 44,596 169,999 +15,791  
May25 250324 7946.0 7946.0 7946.0 7946.0 -21.0 0 115 +5  
Jun25 250324 8030.5 8032.0 7900.0 7900.0 -23.5 82 529 +103  
Sep25 250324 7944.5 7944.5 7944.5 7944.5 -21.5        
Dec25 250324 7962.0 7962.0 7962.0 7962.0 -20.5        
Mar26 250324 8004.0 8004.0 8004.0 8004.0          
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250324 23592 23978 23518 23968 +366 142,387 105,911 -5,343  
Apr25 250324 23660 24045 23596 24036 +368 5,082 8,565 +1,427  
May25 250324 23986 23986 23986 23986 +366 100 73 -100  
Total Volume and Open Interest 148,424 121,866 -3,801  
DAX(EUREX) Weekly Monthly
Jun25 250324 23224.0 23375.0 23042.0 23098.0 -28.0 39,286 48,077 +13,904  
Sep25 250324 23252.0 23252.0 23252.0 23252.0 -24.0 0 7 +0  
Dec25 250324 23400.0 23400.0 23400.0 23400.0 -21.0 0 1 +0  
Total Volume and Open Interest 41,920 48,085 -5,158  
Mini-DAX(EUREX)
Mar25 250321 22994.0 23000.0 22739.0 22829.5 -175.5 20,823 6,266 -3,142  
Jun25 250324 23203.0 23375.0 23047.0 23098.0 -28.0 30,790 9,325 +4,603  
Sep25 250324 23252.0 23252.0 23252.0 23252.0 -24.0 1 3 +1  
Total Volume and Open Interest 31,696 9,328 -1,662  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250321 5453 5456 5401 5427 -20 920,453 555,720 -441,445  
Jun25 250324 5384 5416 5344 5357 -12 776,232 2,091,006 +260,652  
Sep25 250324 5420 5432 5380 5381 -12 40 4,850 +19  
Total Volume and Open Interest 837,446 2,102,620 -293,049  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250324 12925 12942 12778 12825 -47 22,315 175,537 +16,679  
Sep25 250324 12842 12842 12834 12834 -42 0 19 +0  
Dec25 250324 12845 12845 12845 12845 -47        
Total Volume and Open Interest 22,345 175,556 -25,388  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250324 8680.00 8703.50 8620.50 8649.50 -13.50 91,311 415,437 +6,389  
Sep25 250324 8688.00 8688.00 8669.50 8669.50 -28.50 1 3 +1  
Dec25 250324 8708.50 8708.50 8708.50 8708.50 -25.50        
Total Volume and Open Interest 91,312 415,440 -68,505  
SPI 200(SFE) Weekly Monthly
Jun25 250324 7980.0 7990.0 7909.0 7984.0 -2.0 49,423 242,773 -1,524  
Sep25 250324 7968.0 7968.0 7968.0 7968.0 -2.0 0 468 +0  
Dec25 250324 8009.0 8009.0 8009.0 8009.0 -2.0        
Total Volume and Open Interest 49,676 243,653 -43,270  
FTSE MIB(ISE)
Jun25 250324 38525.00 38690.00 38205.00 38296.00 -32.00 13,886 105,477 +8,293  
Sep25 250324 38321.00 38321.00 38321.00 38321.00 -32.00        
Dec25 250324 38066.00 38066.00 38066.00 38066.00 -32.00        
Total Volume and Open Interest 13,886 105,477 -60,668  
KOSPI 200(KFE)
Jun25 250324 354.55 355.70 352.20 353.65 -1.30 182,003 275,582 +1,306  
Sep25 250324 355.65 356.60 353.30 354.65 -1.45 188 3,204 +28  
Dec25 250324 355.20 356.50 355.20 355.25 -1.45 16 6,606 -346  
Total Volume and Open Interest 182,207 285,392 -4,467  
GSCI(CME) Weekly Monthly
Apr25 250324 559.25 561.45 558.55 559.25 +0.75 4 516 +0  
May25 250324 560.20 560.20 560.20 560.20 +0.75        
Jun25 250324 557.70 557.70 557.70 557.70 -4.25        
Total Volume and Open Interest 4 516 +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

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!