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 Tue March 25, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250325 1007.00 1007.75 998.25 1001.75 -5.50 88,648 378,001 -715 Hover/Click
Jul25 250325 1019.50 1020.50 1012.00 1015.50 -4.00 51,427 216,538 +1,393 Hover/Click
Aug25 250325 1015.25 1016.25 1008.50 1012.50 -2.75 4,594 29,758 +245 Hover/Click
Sep25 250325 1003.00 1004.00 997.00 1001.50 -0.50 3,178 26,674 +3 Hover/Click
Nov25 250325 1007.25 1008.75 1001.75 1006.50 unch 17,239 153,554 -107 Hover/Click
Jan26 250325 1019.50 1021.00 1014.50 1019.25 +0.50 2,584 16,861 +496 Hover/Click
Mar26 250325 1022.00 1024.75 1018.75 1023.25 +0.75 753 18,378 +122 Hover/Click
May26 250325 1028.00 1031.50 1025.50 1030.00 +0.75 282 6,664 +91 Hover/Click
Jul26 250325 1035.50 1039.00 1033.75 1038.00 +0.75 248 4,388 +85 Hover/Click
Aug26 250325 1034.00 1034.00 1030.50 1034.00 +0.50 3 238 +0 Hover/Click
Sep26 250325 1017.25 1017.25 1013.50 1017.25 +0.50 6 198 +1 Hover/Click
Nov26 250325 1014.25 1015.25 1011.25 1015.25 +0.50 240 4,367 +47 Hover/Click
Jan27 250325 1026.00 1026.00 1022.25 1026.00 +0.50 0 289 +0 Hover/Click
Mar27 250325 1027.00 1027.00 1027.00 1027.00 +0.25 0 30 +0 Hover/Click
Total Volume and Open Interest 169,202 856,194 +1,661  
Soybean Meal(CBOT) Weekly Monthly
May25 250325 297.30 298.10 294.30 295.10 -2.50 55,653 233,270 +3,564 Hover/Click
Jul25 250325 304.40 305.30 302.20 302.90 -2.00 31,013 163,394 +2,670 Hover/Click
Aug25 250325 306.30 307.10 304.30 305.10 -1.70 4,509 32,204 +250 Hover/Click
Sep25 250325 307.80 308.20 305.50 306.50 -1.40 3,221 29,318 -130 Hover/Click
Oct25 250325 308.00 308.90 306.30 307.30 -1.20 1,861 21,386 +279 Hover/Click
Dec25 250325 312.10 312.50 310.00 311.00 -0.90 8,358 69,733 +666 Hover/Click
Jan26 250325 313.50 313.80 311.40 312.50 -0.80 1,139 8,366 +275 Hover/Click
Mar26 250325 314.40 314.90 312.50 313.50 -0.80 445 8,087 -24 Hover/Click
May26 250325 315.40 316.40 314.10 315.30 -0.50 224 4,514 +70 Hover/Click
Jul26 250325 318.90 318.90 316.70 317.80 -0.30 134 1,920 +32 Hover/Click
Total Volume and Open Interest 106,577 574,254 +7,654  
Soybean Oil(CBOT) Weekly Monthly
May25 250325 42.12 42.58 41.79 42.30 +0.15 56,703 232,354 -3,261 Hover/Click
Jul25 250325 42.63 43.09 42.30 42.85 +0.18 30,178 164,224 +1,888 Hover/Click
Aug25 250325 42.75 43.19 42.42 42.99 +0.22 4,672 42,803 -530 Hover/Click
Sep25 250325 42.77 43.21 42.44 43.05 +0.26 3,759 20,691 -330 Hover/Click
Oct25 250325 42.62 43.15 42.37 43.02 +0.30 3,402 22,167 +277 Hover/Click
Dec25 250325 42.88 43.32 42.53 43.21 +0.32 13,168 95,310 +1,189 Hover/Click
Jan26 250325 43.04 43.48 42.70 43.39 +0.33 1,341 8,629 +357 Hover/Click
Mar26 250325 43.11 43.70 42.90 43.59 +0.33 296 6,048 +71 Hover/Click
May26 250325 43.58 43.92 43.14 43.82 +0.34 40 2,696 +1 Hover/Click
Jul26 250325 43.78 44.12 43.36 44.01 +0.29 12 1,880 -1 Hover/Click
Total Volume and Open Interest 113,580 599,122 -332  
Canola(WCE) Weekly Monthly
May25 250325 572.2 582.8 569.1 578.2 +6.0 16,282 129,764 +770 Hover/Click
Jul25 250325 583.0 591.7 579.9 588.0 +5.6 8,460 70,410 +2,571 Hover/Click
Nov25 250325 585.0 593.8 582.5 590.5 +6.8 3,144 37,514 +148 Hover/Click
Jan26 250325 591.7 601.5 589.9 598.1 +7.7 187 4,501 -59 Hover/Click
Mar26 250325 596.1 605.3 596.1 602.5 +8.4 34 585 +5 Hover/Click
May26 250325 605.1 605.1 605.1 605.1 +8.5 0 223 +0 Hover/Click
Total Volume and Open Interest 28,107 243,175 +3,435  
Corn(CBOT) Weekly Monthly
May25 250325 464.50 464.75 457.00 457.75 -6.75 125,182 650,835 -5,497 Hover/Click
Jul25 250325 471.50 472.00 464.75 465.25 -6.75 67,046 484,235 +3,925 Hover/Click
Sep25 250325 445.00 445.00 440.00 442.00 -3.00 29,396 263,154 -420 Hover/Click
Dec25 250325 450.75 451.50 447.25 449.00 -2.50 31,431 352,923 +1,317 Hover/Click
Mar26 250325 463.50 464.00 460.50 462.00 -2.00 3,282 29,962 +319 Hover/Click
May26 250325 470.75 471.50 468.25 469.75 -2.00 692 17,856 +144 Hover/Click
Jul26 250325 474.50 475.00 472.25 473.75 -1.75 403 5,668 -1 Hover/Click
Sep26 250325 453.75 454.75 453.25 454.75 -0.75 28 1,818 +3 Hover/Click
Dec26 250325 453.25 454.00 452.25 454.00 -0.50 751 14,820 +316 Hover/Click
Mar27 250325 464.50 464.75 463.50 464.75 -0.75 3 1,554 +3 Hover/Click
Total Volume and Open Interest 258,235 1,823,702 +111  
Wheat(CBOT) Weekly Monthly
May25 250325 548.00 549.50 541.00 543.25 -5.00 53,647 224,088 +1,852 Hover/Click
Jul25 250325 565.25 566.25 557.50 559.75 -5.50 26,881 120,795 +2,898 Hover/Click
Sep25 250325 581.25 582.75 574.25 576.50 -5.50 10,854 59,076 +453 Hover/Click
Dec25 250325 603.50 605.50 597.25 599.50 -5.25 8,694 48,478 +901 Hover/Click
Mar26 250325 620.50 624.00 616.00 618.25 -5.25 1,187 7,587 +9 Hover/Click
May26 250325 631.00 634.00 626.75 628.75 -5.25 340 1,881 +32 Hover/Click
Total Volume and Open Interest 102,199 463,271 +6,260  
Wheat(KCBT) Weekly Monthly
May25 250325 576.25 577.00 567.00 569.25 -8.75 27,533 121,908 -334 Hover/Click
Jul25 250325 591.00 591.75 583.00 584.75 -8.25 17,177 71,555 -1,074 Hover/Click
Sep25 250325 606.50 607.25 598.50 600.50 -7.75 8,891 30,054 +311 Hover/Click
Dec25 250325 628.00 628.75 620.25 622.50 -7.00 4,780 30,714 +945 Hover/Click
Mar26 250325 645.00 645.50 637.75 640.50 -6.25 1,162 4,136 -47 Hover/Click
May26 250325 647.75 650.00 647.25 650.00 -5.75 117 2,154 +23 Hover/Click
Jul26 250325 648.75 648.75 648.50 648.50 -4.50 61 297 +10 Hover/Click
Total Volume and Open Interest 59,762 260,899 -155  
Wheat(MGE) Weekly Monthly
May25 250325 592.75 595.25 587.00 588.50 -3.75 5,084 49,178 -191 Hover/Click
Jul25 250325 609.25 611.75 603.75 605.00 -4.25 3,431 16,456 -160 Hover/Click
Sep25 250325 626.00 626.00 619.75 620.50 -4.75 1,980 11,505 +394 Hover/Click
Dec25 250325 644.25 644.25 639.00 640.00 -4.25 940 8,354 +37 Hover/Click
Mar26 250325 659.00 661.00 657.00 657.25 -3.00 21 460 +12 Hover/Click
May26 250325 666.00 666.00 666.00 666.00 -2.75 4 25 +1 Hover/Click
Total Volume and Open Interest 11,463 85,989 +94  
Oats(CBOT) Weekly Monthly
May25 250325 372.00 372.00 365.75 367.50 -6.00 176 2,201 +33 Hover/Click
Jul25 250325 370.00 370.25 365.25 367.00 -5.00 61 586 +13 Hover/Click
Sep25 250325 361.50 361.50 361.50 361.50 -5.00 0 34 +0 Hover/Click
Dec25 250325 363.25 363.25 363.25 363.25 -0.25 0 94 +0 Hover/Click
Total Volume and Open Interest 237 2,919 +46  
Rough Rice(CBOT) Weekly Monthly
May25 250325 13.37 13.37 13.11 13.19 -0.18 280 10,496 +60 Hover/Click
Jul25 250325 13.53 13.53 13.40 13.46 -0.16 44 895 +18 Hover/Click
Sep25 250325 13.56 13.56 13.46 13.48 -0.14 8 680 +6 Hover/Click
Nov25 250325 13.65 13.65 13.65 13.65 -0.14 0 44 +0 Hover/Click
Total Volume and Open Interest 332 12,115 +84  
Live Cattle(CME) Weekly Monthly
Apr25 250325 205.935 207.035 203.785 206.380 +0.480 14,383 67,465 -2,860 Hover/Click
Jun25 250325 202.035 203.450 199.600 202.330 +0.180 34,501 155,421 +3,508 Hover/Click
Aug25 250325 198.985 200.080 196.250 198.880 -0.170 15,570 71,750 +425 Hover/Click
Oct25 250325 198.850 199.735 196.035 198.600 -0.385 11,566 50,194 +1,107 Hover/Click
Dec25 250325 199.485 200.150 196.830 199.285 -0.200 6,912 33,737 +900 Hover/Click
Feb26 250325 200.000 200.580 197.580 199.880 -0.055 1,967 9,832 -81 Hover/Click
Total Volume and Open Interest 86,249 397,050 +3,308  
Feeder Cattle(CME) Weekly Monthly
Mar25 250325 286.550 287.350 285.785 286.980 +0.380 1,635 3,775 -573 Hover/Click
Apr25 250325 284.600 285.850 281.250 284.850 -0.400 4,339 12,111 -1,195 Hover/Click
May25 250325 284.800 285.450 280.685 284.130 -0.720 9,260 32,902 +367 Hover/Click
Aug25 250325 288.500 289.350 284.585 287.980 -0.520 4,500 23,293 +46 Hover/Click
Sep25 250325 286.480 287.835 283.230 286.550 -0.485 1,403 5,241 -15 Hover/Click
Oct25 250325 284.880 285.750 281.230 284.480 -0.400 796 3,866 +131 Hover/Click
Nov25 250325 282.130 283.185 278.535 281.730 -0.400 387 2,054 +35 Hover/Click
Total Volume and Open Interest 22,422 84,071 -1,192  
Lean Hogs(CME) Weekly Monthly
Apr25 250325 86.300 87.100 86.300 86.650 +0.950 12,528 36,262 -1,690 Hover/Click
May25 250325 89.150 90.450 88.930 89.050 +0.500 329 4,652 -120  
Jun25 250325 96.080 98.550 96.050 96.250 +0.450 29,891 89,590 +1,239 Hover/Click
Jul25 250325 97.200 99.330 97.100 97.280 +0.500 8,540 39,132 +387 Hover/Click
Aug25 250325 96.430 98.330 96.430 96.600 +0.520 5,003 34,332 -76 Hover/Click
Oct25 250325 82.580 83.730 82.550 82.830 +0.630 4,588 33,973 -269 Hover/Click
Dec25 250325 76.100 77.000 76.100 76.680 +0.630 2,375 21,520 -155 Hover/Click
Feb26 250325 79.530 80.430 79.530 80.150 +0.550 637 6,972 -126 Hover/Click
Total Volume and Open Interest 63,980 268,260 -809  
Class III Milk(CME) Weekly Monthly
Mar25 250325 18.52 18.54 18.52 18.52 +0.03 7 4,467 +2 Hover/Click
Apr25 250325 17.11 17.28 17.00 17.18 +0.13 589 5,001 -140 Hover/Click
May25 250325 17.46 17.67 17.25 17.52 +0.20 449 5,576 +93 Hover/Click
Jun25 250325 17.28 17.48 17.22 17.27 +0.01 104 2,361 +14 Hover/Click
Jul25 250325 17.90 18.00 17.84 17.84 -0.04 30 1,359 +16 Hover/Click
Aug25 250325 18.22 18.34 18.22 18.22 +0.01 19 1,071 +18 Hover/Click
Sep25 250325 18.46 18.57 18.46 18.46 +0.01 26 945 +20 Hover/Click
Oct25 250325 18.72 18.72 18.72 18.72 +0.08 7 805 +2 Hover/Click
Nov25 250325 18.52 18.60 18.52 18.60 +0.10 11 878 +5 Hover/Click
Dec25 250325 18.40 18.40 18.35 18.35 +0.13 16 743 +11 Hover/Click
Jan26 250325 17.88 17.88 17.82 17.82 +0.07 5 143 +2 Hover/Click
Feb26 250325 17.60 17.60 17.60 17.60 unch 2 143 +2 Hover/Click
Mar26 250325 17.64 17.64 17.64 17.64 unch 2 137 +1 Hover/Click
Total Volume and Open Interest 1,267 23,716 +46  
Cocoa(ICE) Weekly Monthly
May25 250325 8075 8147 7912 7995 -84 7,783 39,580 -401 Hover/Click
Jul25 250325 8088 8139 7920 7981 -101 4,997 25,862 +130 Hover/Click
Sep25 250325 7947 8043 7838 7886 -107 2,536 14,238 -53 Hover/Click
Dec25 250325 7648 7708 7531 7579 -105 2,390 17,817 +215 Hover/Click
Mar26 250325 7391 7395 7260 7282 -94 693 4,498 +163 Hover/Click
May26 250325 7331 7331 7213 7222 -92 231 335 -5 Hover/Click
Jul26 250325 7243 7243 7182 7182 -90 101 256 +9 Hover/Click
Total Volume and Open Interest 18,837 102,806 +92  
Coffee "C"(ICE) Weekly Monthly
May25 250325 393.45 401.00 392.10 398.55 +5.15 13,306 72,227 -1,041 Hover/Click
Jul25 250325 387.20 394.65 386.40 392.65 +5.25 8,534 44,481 +1,423 Hover/Click
Sep25 250325 380.90 388.15 379.80 386.45 +5.70 3,444 27,256 +366 Hover/Click
Dec25 250325 371.80 378.90 370.35 377.40 +6.15 1,527 16,359 +171 Hover/Click
Mar26 250325 363.70 369.70 360.75 368.35 +6.60 419 6,081 +4 Hover/Click
May26 250325 349.90 356.55 347.00 355.55 +7.30 209 1,726 +18 Hover/Click
Total Volume and Open Interest 27,786 172,996 +1,084  
Orange Juice(ICE) Weekly Monthly
May25 250325 268.50 274.00 259.75 264.85 -3.70 870 6,493 -77 Hover/Click
Jul25 250325 263.90 269.00 256.70 260.35 -3.50 224 1,497 -7 Hover/Click
Sep25 250325 265.00 265.00 254.50 257.55 -3.50 184 1,495 +18 Hover/Click
Nov25 250325 260.00 260.00 255.00 256.05 -4.15 125 452 +28 Hover/Click
Jan26 250325 258.00 258.00 255.75 255.75 -4.20 27 217 +25 Hover/Click
Mar26 250325 252.45 252.45 252.45 252.45 -6.20 0 2 +0 Hover/Click
Total Volume and Open Interest 1,430 10,156 -13  
Sugar #11(ICE) Weekly Monthly
May25 250325 19.31 19.60 19.20 19.51 +0.25 57,648 305,986 -9,834 Hover/Click
Jul25 250325 19.00 19.26 18.90 19.19 +0.23 38,093 205,915 -1,076 Hover/Click
Oct25 250325 19.10 19.37 19.01 19.32 +0.24 21,753 142,000 +479 Hover/Click
Mar26 250325 19.45 19.70 19.34 19.65 +0.23 13,296 98,264 -26 Hover/Click
May26 250325 18.42 18.66 18.33 18.63 +0.21 4,855 48,424 +586 Hover/Click
Jul26 250325 17.89 18.05 17.74 18.02 +0.19 2,416 32,987 -128 Hover/Click
Oct26 250325 17.71 17.91 17.66 17.88 +0.17 1,617 30,637 -21 Hover/Click
Mar27 250325 17.94 18.13 17.90 18.10 +0.15 641 14,380 +47 Hover/Click
May27 250325 17.40 17.55 17.38 17.55 +0.13 168 7,040 +81 Hover/Click
Total Volume and Open Interest 140,675 899,512 -9,858  
London Cocoa(LCE) Weekly Monthly
May25 250325 6337 6370 6110 6187 -128 4,769 35,502 -116 Hover/Click
Jul25 250325 6345 6364 6141 6191 -129 3,889 35,467 +65 Hover/Click
Sep25 250325 6131 6160 5953 6007 -123 1,923 22,700 +152 Hover/Click
Dec25 250325 5705 5742 5562 5616 -97 2,273 26,519 +398 Hover/Click
Mar26 250325 5492 5500 5351 5405 -65 1,675 8,994 +652 Hover/Click
May26 250325 5426 5440 5295 5342 -62 610 1,832 -11 Hover/Click
Jul26 250325 5379 5398 5252 5296 -62 637 1,079 -76 Hover/Click
Total Volume and Open Interest 16,540 134,670 +1,196  
London Sugar(LCE) Weekly Monthly
May25 250325 543.40 547.50 538.60 544.70 +2.30 6,993 39,766 -590 Hover/Click
Aug25 250325 530.20 536.60 527.30 533.80 +3.20 5,293 31,214 +903 Hover/Click
Oct25 250325 526.90 530.70 522.90 528.80 +2.70 1,220 14,872 +148 Hover/Click
Dec25 250325 523.60 526.70 519.60 525.40 +2.50 303 4,902 -6 Hover/Click
Mar26 250325 522.30 525.40 518.60 524.70 +2.70 64 4,354 +2 Hover/Click
Total Volume and Open Interest 13,938 100,945 +486  
Cotton(ICE) Weekly Monthly
May25 250325 65.44 65.87 64.87 65.14 -0.28 17,071 131,627 +1,943 Hover/Click
Jul25 250325 67.03 67.44 66.56 66.75 -0.28 11,234 74,830 +1,955 Hover/Click
Oct25 250325 68.68 68.92 68.68 68.83 -0.04 4 113 -1 Hover/Click
Dec25 250325 68.93 69.23 68.57 68.80 -0.13 4,567 66,861 +408 Hover/Click
Mar26 250325 70.30 70.36 69.73 70.02 -0.07 300 5,153 +84 Hover/Click
May26 250325 71.02 71.08 70.47 70.77 -0.06 50 744 +1 Hover/Click
Total Volume and Open Interest 33,253 282,273 +4,370  
Crude Oil(NYM) Weekly Monthly
May25 250325 69.16 69.68 68.52 69.00 -0.11 247,024 331,185 +1,632 Hover/Click
Jun25 250325 68.73 69.21 68.12 68.60 -0.06 165,721 202,307 +3,017 Hover/Click
Jul25 250325 68.27 68.71 67.70 68.17 -0.04 85,049 132,672 +4,618 Hover/Click
Aug25 250325 67.72 68.18 67.23 67.68 -0.04 51,002 98,115 +8,036 Hover/Click
Sep25 250325 67.31 67.62 66.73 67.17 -0.02 40,864 119,660 +1,839 Hover/Click
Oct25 250325 66.80 67.11 66.26 66.68 -0.02 20,565 69,680 -2,181 Hover/Click
Nov25 250325 66.37 66.66 65.84 66.27 -0.01 12,393 51,918 +671 Hover/Click
Dec25 250325 66.01 66.29 65.48 65.91 unch 54,360 169,047 +1,321 Hover/Click
Jan26 250325 65.66 65.95 65.19 65.59 unch 4,618 43,774 +88 Hover/Click
Feb26 250325 65.45 65.68 64.98 65.34 +0.01 2,250 27,889 +218 Hover/Click
Mar26 250325 65.01 65.46 64.73 65.13 +0.01 5,715 53,440 +310 Hover/Click
Apr26 250325 65.17 65.20 64.96 64.96 +0.01 719 20,670 -202 Hover/Click
May26 250325 65.00 65.00 64.83 64.83 +0.02 702 19,538 +83 Hover/Click
Jun26 250325 64.80 65.02 64.32 64.71 +0.02 14,029 103,942 +551 Hover/Click
Jul26 250325 64.55 64.55 64.55 64.55 +0.01 326 16,175 +4 Hover/Click
Aug26 250325 64.41 64.41 64.41 64.41 +0.02 166 11,623 -47 Hover/Click
Total Volume and Open Interest 735,116 1,777,770 +22,714  
e-miNY Crude Oil(NYM)
May25 250325 69.225 69.675 68.500 69.000 -0.100 3,652 1,559 +201  
Jun25 250325 68.725 69.200 68.125 68.600 -0.050 519 443 +17  
Jul25 250325 68.225 68.675 67.750 68.175 -0.025 27 43 -1  
Aug25 250325 67.725 68.100 67.400 67.675 -0.050 5 8 +0  
Sep25 250325 67.175 67.175 67.175 67.175 -0.025 0 12 +0  
Oct25 250325 66.675 66.675 66.675 66.675 -0.025 0 7 +0  
Nov25 250325 66.275 66.275 66.275 66.275 unch 2 9 +1  
Dec25 250325 66.125 66.125 65.900 65.900 unch 1 61 +0  
Jan26 250325 65.600 65.600 65.600 65.600 unch 0 4 +0  
Feb26 250325 65.350 65.350 65.350 65.350 +0.025        
Total Volume and Open Interest 4,206 2,164 +218  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250325 225.92 229.20 225.12 228.59 +2.88 31,217 30,360 -7,809 Hover/Click
May25 250325 222.17 225.07 221.39 224.33 +2.37 67,720 94,478 +4,177 Hover/Click
Jun25 250325 219.81 222.16 218.83 221.25 +1.80 33,227 67,731 +1,215 Hover/Click
Jul25 250325 219.36 221.34 218.17 220.43 +1.54 14,603 30,342 +113 Hover/Click
Aug25 250325 219.29 221.15 218.14 220.18 +1.34 6,595 21,290 +538 Hover/Click
Sep25 250325 219.88 221.59 218.55 220.55 +1.15 7,254 18,072 -181 Hover/Click
Oct25 250325 220.40 222.15 219.28 221.03 +0.96 2,645 10,789 +243 Hover/Click
Nov25 250325 220.50 222.20 219.60 221.16 +0.87 1,529 8,127 +74 Hover/Click
Dec25 250325 220.20 222.08 219.34 221.01 +0.85 5,259 23,013 -58 Hover/Click
Jan26 250325 221.50 221.91 220.21 221.09 +0.79 776 4,889 -194 Hover/Click
Feb26 250325 221.31 221.33 219.10 220.61 +0.71 421 2,282 -92 Hover/Click
Mar26 250325 220.41 220.41 218.17 219.39 +0.62 220 3,270 +17 Hover/Click
Apr26 250325 217.20 217.61 216.74 217.61 +0.52 133 1,485 +11 Hover/Click
May26 250325 216.05 216.55 215.77 216.55 +0.42 92 974 +12 Hover/Click
Total Volume and Open Interest 172,260 330,389 -1,936  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250325 220.80 222.41 219.48 220.87 +0.21 27,674 37,649 -6,303 Hover/Click
May25 250325 220.94 222.77 219.92 221.41 +0.48 61,204 136,499 +4,545 Hover/Click
Jun25 250325 220.26 221.86 219.16 220.67 +0.59 33,047 84,832 +1,303 Hover/Click
Jul25 250325 218.48 219.98 217.28 218.89 +0.56 12,561 43,310 +670 Hover/Click
Aug25 250325 215.58 217.07 214.52 216.06 +0.58 6,296 28,787 -3 Hover/Click
Sep25 250325 211.38 212.89 210.46 211.94 +0.55 7,520 46,536 +491 Hover/Click
Oct25 250325 196.37 197.66 195.29 196.74 +0.36 3,241 19,809 +140 Hover/Click
Nov25 250325 191.98 193.18 190.85 192.33 +0.27 1,352 12,771 +91 Hover/Click
Dec25 250325 188.79 189.91 187.58 189.08 +0.23 2,775 26,412 +290 Hover/Click
Jan26 250325 188.23 188.42 186.48 187.74 +0.27 703 4,798 -28 Hover/Click
Total Volume and Open Interest 156,589 445,065 +1,166  
e-miNY RBOB Gasoline(NYM)
Apr25 250325 220.87 220.87 220.87 220.87 +0.21        
May25 250325 221.41 221.41 221.41 221.41 +0.48        
Jun25 250325 220.67 220.67 220.67 220.67 +0.59        
Jul25 250325 218.89 218.89 218.89 218.89 +0.56        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Apr25 250325 3.909 3.990 3.796 3.840 -0.074 78,987 25,088 -10,861 Hover/Click
May25 250325 3.947 4.020 3.827 3.877 -0.077 135,050 289,960 -26 Hover/Click
Jun25 250325 4.114 4.182 4.005 4.047 -0.068 57,545 93,997 +4,936 Hover/Click
Jul25 250325 4.368 4.445 4.280 4.317 -0.061 48,747 112,999 +6,055 Hover/Click
Aug25 250325 4.463 4.524 4.357 4.395 -0.065 22,371 60,359 +3,189 Hover/Click
Sep25 250325 4.427 4.482 4.319 4.358 -0.064 25,262 123,433 +3,198 Hover/Click
Oct25 250325 4.455 4.515 4.354 4.392 -0.063 40,041 128,286 +55 Hover/Click
Nov25 250325 4.735 4.796 4.632 4.667 -0.067 8,748 63,334 -1,804 Hover/Click
Dec25 250325 5.184 5.241 5.090 5.124 -0.060 5,548 49,194 +544 Hover/Click
Jan26 250325 5.438 5.487 5.340 5.374 -0.058 12,436 127,052 +247 Hover/Click
Feb26 250325 5.015 5.073 4.952 4.984 -0.039 4,266 47,188 +6 Hover/Click
Mar26 250325 4.361 4.416 4.324 4.356 -0.022 7,477 84,008 -1,148 Hover/Click
Apr26 250325 3.930 3.975 3.902 3.935 unch 9,018 82,797 +86 Hover/Click
May26 250325 3.888 3.979 3.888 3.936 -0.001 1,678 21,513 +5 Hover/Click
Jun26 250325 4.036 4.075 4.013 4.038 -0.002 1,010 10,748 +114 Hover/Click
Jul26 250325 4.156 4.192 4.135 4.160 -0.002 1,442 18,423 +132 Hover/Click
Total Volume and Open Interest 470,136 1,600,032 +5,113  
Brent Crude Oil(ICE) Weekly Monthly
May25 250325 73.08 73.57 72.50 73.02 +0.02 234,075 221,994 -32,819 Hover/Click
Jun25 250325 72.45 72.91 71.89 72.39 +0.02 329,032 589,077 +24,912 Hover/Click
Jul25 250325 71.90 72.32 71.35 71.82 +0.02 143,455 282,644 +12,444 Hover/Click
Aug25 250325 71.37 71.75 70.83 71.29 +0.02 82,720 171,608 +6,203 Hover/Click
Sep25 250325 70.86 71.22 70.32 70.77 +0.01 69,700 209,240 +3,242 Hover/Click
Oct25 250325 70.40 70.74 69.87 70.31 unch 25,109 124,027 +2,170 Hover/Click
Nov25 250325 70.01 70.33 69.50 69.93 unch 11,653 94,571 +948 Hover/Click
Dec25 250325 69.68 70.01 69.17 69.61 unch 68,426 239,770 -6,027 Hover/Click
Jan26 250325 69.38 69.69 68.89 69.32 unch 5,124 55,603 -72 Hover/Click
Feb26 250325 69.10 69.41 68.65 69.06 unch 3,570 46,209 +357 Hover/Click
Mar26 250325 68.91 69.21 68.46 68.85 unch 5,747 41,400 -470 Hover/Click
Apr26 250325 68.71 69.01 68.32 68.67 unch 1,950 29,583 +46 Hover/Click
May26 250325 68.37 68.55 68.36 68.53 unch 501 24,886 +109 Hover/Click
Jun26 250325 68.44 68.76 68.05 68.42 +0.01 13,376 120,055 +1,809 Hover/Click
Total Volume and Open Interest 1,030,251 2,658,783 +13,947  
Gas Oil(ICE) Weekly Monthly
Apr25 250325 672.00 679.75 669.00 672.75 +0.75 74,860 150,587 -4,898 Hover/Click
May25 250325 667.00 674.25 663.75 667.25 +0.50 97,511 192,332 +8,517 Hover/Click
Jun25 250325 661.50 668.25 658.25 661.75 +0.25 56,645 149,438 -2,048 Hover/Click
Jul25 250325 658.25 664.25 655.25 658.25 unch 19,495 68,581 +2,405 Hover/Click
Aug25 250325 656.75 662.25 653.50 656.50 -0.25 9,317 67,603 +1,326 Hover/Click
Sep25 250325 656.75 662.00 653.50 656.50 -0.50 9,376 63,589 +763 Hover/Click
Oct25 250325 658.25 663.00 654.75 657.50 -0.75 3,773 42,243 -57 Hover/Click
Nov25 250325 655.25 660.00 651.75 654.25 -1.00 1,514 24,929 +100 Hover/Click
Dec25 250325 650.00 655.00 646.75 649.50 -1.25 13,876 82,135 -161 Hover/Click
Jan26 250325 648.75 652.50 645.50 647.75 -1.25 908 24,472 +129 Hover/Click
Total Volume and Open Interest 294,867 975,654 +6,798  
WTI Crude Oil(ICE) Weekly Monthly
May25 250325 69.23 69.69 68.55 69.00 -0.11 51,328 83,661 -2,169 Hover/Click
Jun25 250325 68.77 69.21 68.14 68.60 -0.06 66,502 115,637 +6 Hover/Click
Jul25 250325 68.31 68.71 67.76 68.17 -0.04 50,188 63,883 +286 Hover/Click
Aug25 250325 67.70 68.15 67.30 67.68 -0.04 33,276 49,156 +22 Hover/Click
Sep25 250325 67.22 67.60 66.75 67.17 -0.02 26,511 65,662 +1,050 Hover/Click
Oct25 250325 66.73 67.08 66.27 66.68 -0.02 11,388 31,795 +310 Hover/Click
Nov25 250325 66.31 66.63 65.86 66.27 -0.01 5,558 28,757 +1,098 Hover/Click
Dec25 250325 66.00 66.25 65.50 65.91 unch 19,086 130,036 +3,771 Hover/Click
Jan26 250325 65.88 65.92 65.59 65.59 unch 745 9,653 -76 Hover/Click
Feb26 250325 65.34 65.34 65.34 65.34 +0.01 555 4,966 +117 Hover/Click
Mar26 250325 65.13 65.13 65.13 65.13 +0.01 922 6,941 +135 Hover/Click
Apr26 250325 64.96 64.96 64.96 64.96 +0.01 283 2,771 +64 Hover/Click
May26 250325 64.83 64.83 64.83 64.83 +0.02 140 2,463 +126 Hover/Click
Jun26 250325 64.34 64.71 64.34 64.71 +0.02 4,431 52,701 -874 Hover/Click
Jul26 250325 64.55 64.55 64.55 64.55 +0.01 126 2,682 +125 Hover/Click
Aug26 250325 64.41 64.41 64.41 64.41 +0.02 125 1,820 +125 Hover/Click
Total Volume and Open Interest 276,186 762,654 +5,087  
US Dollar Index(ICE) Weekly Monthly
Jun25 250325 103.995 104.150 103.600 103.830 -0.105 24,828 29,135 +1,040 Hover/Click
Sep25 250325 103.475 103.475 103.460 103.460 -0.105 34 391 +4 Hover/Click
Dec25 250325 103.120 103.120 103.120 103.120 -0.105 0 1 +0 Hover/Click
Total Volume and Open Interest 24,862 29,527 +1,044  
Australian Dollar(CME) Weekly Monthly
Jun25 250325 62.91 63.30 62.83 63.03 +0.15 78,922 179,161 +761 Hover/Click
Sep25 250325 62.99 63.32 62.95 63.08 +0.15 44 295 -4 Hover/Click
Dec25 250325 63.08 63.33 63.08 63.12 +0.13 410 348 -251 Hover/Click
Total Volume and Open Interest 79,578 180,673 +512  
British Pound(CME) Weekly Monthly
Jun25 250325 129.22 129.66 129.00 129.45 +0.20 89,969 190,083 +3,014 Hover/Click
Sep25 250325 129.09 129.48 129.00 129.41 +0.20 20 828 +1 Hover/Click
Dec25 250325 129.34 129.34 129.34 129.34 +0.18 0 167 +0 Hover/Click
Total Volume and Open Interest 90,701 191,594 +2,811  
Canadian Dollar(CME) Weekly Monthly
Jun25 250325 70.14 70.36 70.06 70.23 +0.08 55,838 276,946 -2,847 Hover/Click
Sep25 250325 70.43 70.66 70.42 70.53 +0.08 134 1,958 -32 Hover/Click
Dec25 250325 70.81 70.84 70.81 70.82 +0.07 3 969 +1 Hover/Click
Mar26 250325 71.10 71.21 70.96 71.10 +0.07 0 21 +0 Hover/Click
Total Volume and Open Interest 56,242 281,105 -2,720  
Japanese Yen(CME) Weekly Monthly
Jun25 250325 66.98 67.49 66.86 67.36 +0.31 154,716 293,212 -1,732 Hover/Click
Sep25 250325 67.59 68.13 67.51 68.00 +0.32 276 868 -14 Hover/Click
Dec25 250325 68.30 68.59 68.25 68.59 +0.32 646 1,240 -437 Hover/Click
Total Volume and Open Interest 156,360 296,812 -2,170  
Swiss Franc(CME) Weekly Monthly
Jun25 250325 114.35 114.75 114.13 114.44 +0.09 19,248 85,557 +802 Hover/Click
Sep25 250325 115.62 115.94 115.32 115.62 +0.09 0 79 +0 Hover/Click
Dec25 250325 117.06 117.06 116.53 116.78 +0.10 2 19 +0 Hover/Click
Total Volume and Open Interest 19,250 85,655 +802  
EuroFX(CME) Weekly Monthly
Jun25 250325 108.53 108.81 108.27 108.48 -0.09 166,534 641,433 +3,065 Hover/Click
Sep25 250325 109.06 109.37 108.88 109.04 -0.09 784 5,027 +302 Hover/Click
Dec25 250325 109.71 109.71 109.57 109.57 -0.09 133 2,119 +18 Hover/Click
Total Volume and Open Interest 169,920 658,158 +4,044  
Mexican Peso(CME) Weekly Monthly
Jun25 250325 493.25 495.50 491.38 492.25 -0.25 42,407 136,068 +116 Hover/Click
Sep25 250325 486.63 487.38 486.63 486.63 -0.25 0 2 +0 Hover/Click
Total Volume and Open Interest 42,413 136,285 +118  
Brazilian Real(CME) Weekly Monthly
Apr25 250325 173.65 175.90 173.35 175.40 +1.75 26,762 49,786 -11,274  
May25 250325 172.70 174.90 172.45 174.45 +1.70 14,556 61,905 +13,320  
Jun25 250325 172.95 173.30 172.95 173.30 +1.70 0 16 +0 Hover/Click
Jul25 250325 172.00 172.00 172.00 172.00 +1.70        
Total Volume and Open Interest 41,318 111,707 +2,046  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250325 116~110 116~250 115~270 116~190 +0~060 333,016 1,809,925 +9,327 Hover/Click
Sep25 250325 116~030 116~140 115~190 116~100 +0~060 512 2,405 +280 Hover/Click
Dec25 250325 116~010 116~010 116~010 116~010 +0~060       Hover/Click
Total Volume and Open Interest 333,528 1,812,330 +9,607  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250325 110~170 110~260 110~100 110~240 +0~065 1,491,560 4,877,908 -10,870 Hover/Click
Sep25 250325 110~195 110~270 110~120 110~255 +0~060 61 1,330 +34 Hover/Click
Dec25 250325 110~275 110~275 110~275 110~275 +0~060       Hover/Click
Total Volume and Open Interest 1,491,621 4,879,238 -10,836  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250325 107~132 107~204 107~132 107~204 +0~054 468 14,846 -127 Hover/Click
Jun25 250325 107~202 107~262 107~162 107~254 +0~054 887,375 6,336,253 +29,165 Hover/Click
Sep25 250325 107~270 107~270 107~190 107~270 +0~054 0 30 +0 Hover/Click
Total Volume and Open Interest 887,843 6,351,129 +29,038  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250325 103~085 103~117 103~085 103~117 +0~021 595 511 +486 Hover/Click
Jun25 250325 103~121 103~144 103~106 103~142 +0~021 608,797 3,847,819 +12,061 Hover/Click
Sep25 250325 103~141 103~194 103~140 103~194 +0~021 0 541 +0 Hover/Click
Total Volume and Open Interest 609,392 3,848,871 +12,547  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250325 95.755 95.760 95.735 95.745 -0.010 60,430 353,662 -8,174  
Sep25 250325 95.895 95.900 95.860 95.865 -0.025 58,771 239,390 +1,858  
Dec25 250325 95.985 95.990 95.940 95.945 -0.040 71,267 318,422 -4,258  
Mar26 250325 96.040 96.045 95.980 95.985 -0.050 40,080 206,905 +2,149  
Jun26 250325 96.070 96.070 96.000 96.005 -0.055 50,478 235,873 +3,490  
Sep26 250325 96.070 96.075 96.005 96.010 -0.055 37,103 152,502 -2,560  
Dec26 250325 96.070 96.075 96.005 96.010 -0.055 44,735 141,205 +104  
Mar27 250325 96.060 96.065 95.995 96.000 -0.055 26,975 77,225 +1,588  
Jun27 250325 96.040 96.055 95.985 95.990 -0.050 21,694 68,418 +942  
Sep27 250325 96.040 96.040 95.980 95.980 -0.050 21,667 72,369 +1,510  
Dec27 250325 96.020 96.030 95.965 95.970 -0.045 30,533 59,256 -5,555  
Mar28 250325 96.000 96.015 95.950 95.955 -0.045 30,952 42,091 -1,802  
Jun28 250325 96.000 96.000 95.940 95.940 -0.045 28,237 25,289 -772  
Sep28 250325 95.970 95.970 95.920 95.925 -0.040 28,285 25,920 +98  
Dec28 250325 95.950 95.950 95.900 95.905 -0.040 22,461 18,911 -60  
Mar29 250325 95.930 95.930 95.880 95.885 -0.040 14,185 12,435 -2,197  
Jun29 250325 95.905 95.905 95.855 95.860 -0.040 4,827 12,885 +1,397  
Sep29 250325 95.880 95.880 95.830 95.835 -0.040 3,157 10,655 +705  
Total Volume and Open Interest 624,480 2,342,353 -3,994  
Ultra T-Bond(CBOT)
Mar25 250320 123~21 124~10 123~21 123~21 +0~10 67 2,236 -30  
Jun25 250325 121~04 121~22 120~13 121~12 +0~01 238,515 1,780,378 +5,153  
Sep25 250325 122~18 122~18 122~18 122~18 +0~01 0 1 +0  
Total Volume and Open Interest 238,515 1,780,379 +5,153  
Ultra 10-Yr T-Note(CBOT)
Mar25 250320 114~200 114~200 114~115 114~130 +0~080 31 968 -21  
Jun25 250325 113~100 113~215 113~010 113~185 +0~070 437,235 2,291,119 +9,736  
Sep25 250325 113~295 113~295 113~295 113~295 +0~070        
Total Volume and Open Interest 437,235 2,291,119 +9,736  
30 Day Federal Funds(CBOT)
Mar25 250325 95.670 95.670 95.668 95.668 -0.005 37,882 259,816 +10,328  
Apr25 250325 95.675 95.675 95.670 95.670 -0.005 97,997 541,118 +530  
May25 250325 95.700 95.705 95.700 95.700 -0.005 104,779 532,797 +38,781  
Jun25 250325 95.760 95.770 95.750 95.765 unch 23,965 192,820 +3,437  
Jul25 250325 95.850 95.865 95.845 95.860 unch 101,881 250,653 -13,115  
Aug25 250325 95.950 95.970 95.940 95.965 +0.005 66,217 149,809 +23,757  
Total Volume and Open Interest 487,542 2,169,756 +68,569  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250325 137.79 137.83 137.38 137.43 -0.32 765 6,562 +77 Hover/Click
Sep25 250325 137.04 137.04 137.04 137.04 -0.32       Hover/Click
Dec25 250325 137.04 137.04 137.04 137.04 -0.32       Hover/Click
Total Volume and Open Interest 765 6,562 +77  
Euro-Buxl(EUREX)
Jun25 250325 118.36 118.48 117.34 118.14 -0.32 93,357 242,866 -20,621  
Sep25 250325 117.52 117.52 117.52 117.52 -0.32 0 51 +0  
Dec25 250325 117.12 117.12 117.12 117.12 -0.22        
Total Volume and Open Interest 93,357 242,917 -20,621  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250325 128.25 128.35 127.74 128.13 -0.14 831,716 1,318,243 -242,181 Hover/Click
Sep25 250325 128.09 128.09 127.83 127.95 -0.16 3 40 -3 Hover/Click
Dec25 250325 127.06 127.06 127.06 127.06 -0.10       Hover/Click
Total Volume and Open Interest 831,719 1,318,283 -242,184  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250325 117.34 117.39 117.08 117.28 -0.05 643,101 1,135,075 -138,525 Hover/Click
Sep25 250325 116.30 116.30 116.30 116.30 -0.05 1 69 -1 Hover/Click
Dec25 250325 117.05 117.05 117.05 117.05 -0.04       Hover/Click
Total Volume and Open Interest 643,102 1,135,144 -138,526  
Euro-Schatz(EUREX)
Jun25 250325 106.78 106.79 106.71 106.76 -0.01 472,106 1,838,101 -148,227  
Sep25 250325 106.80 106.80 106.80 106.80 -0.01        
Dec25 250325 106.11 106.11 106.11 106.11 unch        
Total Volume and Open Interest 472,106 1,838,101 -148,227  
3-Mth Euribor(EUREX)
Mar25 250317 97.550 97.550 97.540 97.545 unch 4,382 32,309 +18  
Jun25 250325 97.825 97.825 97.810 97.820 +0.005 9,754 27,779 -71  
Sep25 250325 97.925 97.925 97.905 97.920 unch 31,130 28,117 -3  
Total Volume and Open Interest 130,046 183,453 -96  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250325 92~24 92~24 92~05 92~05 +0~13 3 20 -3 Hover/Click
Jun25 250325 91~09 91~09 90~30 91~01 -0~09 213,697 1,083,916 -1,939 Hover/Click
Total Volume and Open Interest 213,700 1,083,936 -1,942  
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 250325 97.825 97.830 97.805 97.815 unch 142,019 885,499 -610  
Sep25 250325 97.930 97.935 97.900 97.915 -0.005 119,534 644,087 -677  
Dec25 250325 97.970 97.975 97.935 97.950 -0.010 125,610 668,012 +5,136  
Total Volume and Open Interest 1,264,089 4,715,528 +1,332  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250325 96.11 96.11 96.09 96.10 -0.01 33,984 277,814 -4,397  
Sep25 250325 96.36 96.36 96.32 96.35 -0.02 29,171 303,526 +2,347  
Dec25 250325 96.46 96.46 96.42 96.45 -0.02 23,875 264,058 +5,243  
Mar26 250325 96.51 96.51 96.47 96.50 -0.02 15,522 160,721 +1,928  
Jun26 250325 96.51 96.52 96.47 96.51 -0.01 19,554 133,865 +6,393  
Sep26 250325 96.48 96.49 96.44 96.48 -0.01 9,231 92,594 +2,049  
Dec26 250325 96.43 96.44 96.40 96.44 -0.01 7,042 78,326 +190  
Mar27 250325 96.39 96.40 96.35 96.39 -0.01 3,583 26,617 +1,518  
Jun27 250325 96.36 96.36 96.31 96.34 -0.02 578 2,589 +198  
Sep27 250325 96.30 96.30 96.30 96.30 -0.02 0 259 +0  
Total Volume and Open Interest 142,540 1,340,877 +15,469  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250325 95.56 95.57 95.50 95.54 -0.03 140,367 1,170,261 +21,036  
Sep25 250325 95.54 95.54 95.54 95.54 -0.03        
Total Volume and Open Interest 140,367 1,170,261 +21,036  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250325 96.26 96.27 96.22 96.26 -0.01 217,961 974,589 +31,581  
Sep25 250325 96.26 96.26 96.26 96.26 -0.01        
Total Volume and Open Interest 217,961 974,589 +31,581  
Gold(CMX) Weekly Monthly
Apr25 250325 3017.5 3042.4 3010.8 3025.9 +10.3 202,822 164,807 -55,799 Hover/Click
Jun25 250325 3046.0 3070.7 3039.2 3054.3 +10.3 96,482 277,245 +42,313 Hover/Click
Aug25 250325 3069.8 3094.6 3066.0 3079.3 +10.7 3,673 35,826 +403 Hover/Click
Oct25 250325 3094.3 3117.6 3090.0 3103.2 +10.8 385 5,856 +22 Hover/Click
Dec25 250325 3117.6 3142.3 3113.5 3126.7 +11.1 2,496 19,074 +658 Hover/Click
Feb26 250325 3164.6 3164.6 3149.5 3149.5 +11.3 215 1,248 +122 Hover/Click
Apr26 250325 3166.5 3170.4 3166.5 3170.4 +11.4 32 261 +28 Hover/Click
Jun26 250325 3192.1 3192.1 3191.5 3191.5 +11.1 1 238 +1 Hover/Click
Aug26 250325 3213.8 3213.8 3213.8 3213.8 +11.0 0 50 +0 Hover/Click
Oct26 250325 3234.7 3234.7 3234.7 3234.7 +11.0 0 4 +0 Hover/Click
Dec26 250325 3255.4 3255.4 3255.4 3255.4 +11.0 0 35 +0 Hover/Click
Feb27 250325 3282.8 3282.8 3282.8 3282.8 +11.0       Hover/Click
Total Volume and Open Interest 307,601 506,999 -12,141  
Silver(CMX) Weekly Monthly
Mar25 250325 3346.0 3409.0 3346.0 3400.2 +73.7 88 906 -143 Hover/Click
May25 250325 3353.0 3436.5 3343.0 3418.7 +73.7 32,354 124,649 -677 Hover/Click
Jul25 250325 3381.0 3466.5 3374.0 3449.5 +74.1 1,656 25,171 +285 Hover/Click
Sep25 250325 3403.5 3493.0 3402.0 3476.7 +74.3 671 7,941 +5 Hover/Click
Dec25 250325 3447.5 3530.0 3443.0 3513.2 +74.3 469 4,518 -39 Hover/Click
Mar26 250325 3548.5 3548.5 3548.5 3548.5 +74.4 99 254 +62 Hover/Click
May26 250325 3572.1 3572.1 3572.1 3572.1 +74.9 3 14 +2 Hover/Click
Total Volume and Open Interest 36,226 167,074 -235  
Platinum(NYMEX) Weekly Monthly
Apr25 250325 967.0 984.3 963.6 974.7 +10.3 30,559 22,836 -4,806 Hover/Click
Jul25 250325 980.8 996.6 977.9 987.6 +10.0 20,241 53,753 +5,648 Hover/Click
Oct25 250325 989.6 1006.1 988.7 997.9 +10.8 2,029 3,291 +66 Hover/Click
Jan26 250325 997.2 1013.6 997.2 1006.6 +11.2 156 485 +6 Hover/Click
Total Volume and Open Interest 53,139 80,635 +1,024  
Palladium(NYMEX) Weekly Monthly
Mar25 250325 961.50 961.50 948.50 953.80 +6.10 3 1 -2 Hover/Click
Jun25 250325 958.00 971.00 956.50 962.70 +5.80 2,302 19,992 -63 Hover/Click
Sep25 250325 964.50 978.00 964.50 970.50 +5.60 25 322 +0 Hover/Click
Total Volume and Open Interest 2,342 20,359 -72  
Copper(CMX) Weekly Monthly
Mar25 250325 507.15 518.85 507.15 518.30 +11.90 799 1,162 -253 Hover/Click
May25 250325 508.60 522.85 507.65 521.05 +11.80 49,581 137,209 +1,484 Hover/Click
Jul25 250325 513.00 527.60 512.80 525.80 +11.85 8,251 45,028 +1,653 Hover/Click
Sep25 250325 517.15 531.65 517.15 530.10 +11.80 3,204 27,146 +282 Hover/Click
Dec25 250325 522.60 536.60 522.60 535.30 +11.65 2,399 17,022 -62 Hover/Click
Total Volume and Open Interest 67,303 248,468 +3,007  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250325 42892 43024 42765 42906 +8 87,199 74,096 -1,235 Hover/Click
Sep25 250325 43188 43323 43083 43221 +11 150 332 +91 Hover/Click
Dec25 250325 43514 43593 43415 43514 +15 22 46 +1 Hover/Click
Mar26 250325 44021 44021 44021 44021 +12       Hover/Click
Total Volume and Open Interest 87,371 74,474 -1,143  
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 250325 43211.0 43322.0 43075.0 43221.0 +11.0 337 302 +63 Hover/Click
Total Volume and Open Interest 94,470 12,174 +520  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250325 5813.00 5837.25 5802.25 5826.50 +11.00 1,404,629 2,086,227 +13,416 Hover/Click
Sep25 250325 5863.25 5887.50 5853.00 5877.00 +11.00 1,806 4,662 +600 Hover/Click
Dec25 250325 5905.00 5931.25 5899.75 5921.00 +11.00 56 2,147 +4 Hover/Click
Mar26 250325 5973.75 5973.75 5973.75 5973.75 +11.00 0 6 +0 Hover/Click
Total Volume and Open Interest 1,406,491 2,093,694 +14,020  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250325 20353.00 20524.75 20293.00 20488.50 +114.25 555,043 225,929 +820 Hover/Click
Sep25 250325 20571.75 20730.25 20497.25 20696.00 +117.75 519 638 +44 Hover/Click
Dec25 250325 20891.00 20891.00 20710.00 20891.00 +117.50 1 8 +1 Hover/Click
Total Volume and Open Interest 555,563 226,585 +865  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250325 3040.20 3053.60 3016.00 3032.30 -8.50 9,771 42,885 -697 Hover/Click
Sep25 250325 3053.60 3053.60 3047.60 3053.60 -10.70       Hover/Click
Dec25 250325 3076.10 3076.10 3076.10 3076.10 -10.80       Hover/Click
Total Volume and Open Interest 9,771 42,885 -697  
Volatility Index(CBOE)
Mar25 250318 20.90 21.63 20.80 21.63 +0.79 83,638 44,411 -22,472  
Apr25 250325 18.15 18.35 17.90 18.21 +0.15 91,956 143,535 -6,005  
May25 250325 18.52 18.70 18.35 18.66 +0.16 39,593 63,227 +214  
Jun25 250325 18.68 18.90 18.55 18.85 +0.19 15,457 41,740 +246  
Total Volume and Open Interest 164,474 302,508 -6,199  
S & P 600(CME)
Mar25 250321 1282.15 1282.15 1282.15 1282.15 -14.05 11 299 -11  
Jun25 250325 1324.80 1324.80 1318.10 1321.60 -8.60 2 450 +2  
Total Volume and Open Interest 2 450 +2  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250325 2121.90 2128.00 2105.50 2112.30 -12.90 184,506 402,794 -3,501 Hover/Click
Sep25 250325 2139.10 2144.30 2122.50 2128.90 -13.10 22 96 +3 Hover/Click
Dec25 250325 2150.00 2151.00 2150.00 2151.00 -15.20 0 106 +0 Hover/Click
Total Volume and Open Interest 184,528 402,996 -3,498  
Nikkei 225(CME)
Jun25 250325 37770 37960 37540 37905 +70 5,293 11,128 +582  
Sep25 250325 38155 38155 38010 38155 +75        
Total Volume and Open Interest 5,293 11,128 +582  
Nikkei 225(SGX) Weekly Monthly
Jun25 250325 37455 37870 37335 37570 +175 17,364 67,207 +1,309  
Sep25 250325 37650 37650 37555 37555 +175 1 3 +1  
Dec25 250325 37355 37355 37355 37355 +180 0 1,870 +0  
Total Volume and Open Interest 17,365 70,232 +1,310  
Nikkei 225 Mini(JPX)
Jun25 250325 37425 37870 37335 37580 +230 510,851 208,283 -9,634  
Sep25 250325 37420 37870 37345 37550 +220 10,818 4,689 +499  
Dec25 250325 37225 37650 37140 37380 +240 869 2,544 +47  
Total Volume and Open Interest 541,434 335,831 -8,214  
Nikkei 225(JPX)
Jun25 250325 37430 37870 37340 37580 +230 30,001 158,606 +1,159  
Sep25 250325 37440 37830 37360 37550 +220 163 2,109 +1  
Dec25 250325 37270 37650 37270 37380 +240 1 17,653 +1  
Total Volume and Open Interest 30,168 195,567 +1,409  
Nikkei 225(CME) Yen
Jun25 250325 37710 37865 37430 37820 +85 17,251 33,266 +2,360  
Sep25 250325 37865 37865 37485 37865 -35        
Dec25 250325 38080 38080 38080 38080 +90        
Total Volume and Open Interest 17,251 33,266 +2,360  
Nikkei 225(CME) e-Mini Yen
Mar25 250313 36700 36700 36700 36700 -405 0 1 +0  
Jun25 250325 37820 37820 37820 37820 +85        
Sep25 250325 37865 37865 37865 37865 -35        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250325 8036.0 8153.5 8035.0 8118.5 +86.5 33,539 175,288 +5,289  
May25 250325 8032.5 8032.5 8032.5 8032.5 +86.5 0 115 +0  
Jun25 250325 7986.5 7986.5 7986.5 7986.5 +86.5 9 296 -233  
Sep25 250325 8031.0 8031.0 8031.0 8031.0 +86.5        
Dec25 250325 8048.5 8048.5 8048.5 8048.5 +86.5        
Mar26 250325 8090.5 8090.5 8090.5 8090.5 +86.5        
Total Volume and Open Interest 33,548 175,699    
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250325 23955 23955 23322 23344 -624 120,297 97,047 -8,864  
Apr25 250325 23960 23987 23386 23405 -631 12,994 14,872 +6,307  
May25 250325 23362 23362 23362 23362 -624 0 73 +0  
Total Volume and Open Interest 133,629 119,338 -2,528  
DAX(EUREX) Weekly Monthly
Jun25 250325 23107.0 23423.0 23031.0 23341.0 +243.0 39,286 39,102 -8,975  
Sep25 250325 23500.0 23500.0 23491.0 23491.0 +239.0 0 7 +0  
Dec25 250325 23638.0 23638.0 23638.0 23638.0 +238.0 0 1 +0  
Total Volume and Open Interest 39,286 39,110 -8,975  
Mini-DAX(EUREX)
Mar25 250321 22994.0 23000.0 22739.0 22829.5 -175.5 20,823 6,266 -3,142  
Jun25 250325 23127.0 23422.0 23030.0 23341.0 +243.0 30,790 6,306 -3,019  
Sep25 250325 23491.0 23491.0 23491.0 23491.0 +239.0 1 3 +0  
Total Volume and Open Interest 30,791 6,309 -3,019  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250321 5453 5456 5401 5427 -20 920,453 555,720 -441,445  
Jun25 250325 5362 5440 5337 5418 +61 776,232 1,919,640 -171,366  
Sep25 250325 5364 5455 5364 5443 +62 40 4,850 +0  
Total Volume and Open Interest 776,272 1,931,254 -171,366  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250325 12801 12909 12792 12842 +17 22,315 167,785 -7,752  
Sep25 250325 12880 12880 12851 12851 +17 0 19 +0  
Dec25 250325 12862 12862 12862 12862 +17        
Total Volume and Open Interest 22,315 167,804 -7,752  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250325 8651.50 8723.00 8615.50 8679.50 +30.00 62,841 415,238 -199  
Sep25 250325 8654.00 8703.50 8654.00 8703.50 +34.00 1 4 +1  
Dec25 250325 8742.50 8742.50 8742.50 8742.50 +34.00        
Total Volume and Open Interest 62,842 415,242 -198  
SPI 200(SFE) Weekly Monthly
Jun25 250325 7985.0 8043.0 7976.0 7986.0 +2.0 28,359 243,252 +479  
Sep25 250325 7970.0 7970.0 7970.0 7970.0 +2.0 0 468 +0  
Dec25 250325 8011.0 8011.0 8011.0 8011.0 +2.0        
Total Volume and Open Interest 28,406 244,153 +500  
FTSE MIB(ISE)
Jun25 250325 38310.00 38830.00 38310.00 38712.00 +416.00 10,659 105,929 +452  
Sep25 250325 38737.00 38737.00 38737.00 38737.00 +416.00        
Dec25 250325 38482.00 38482.00 38482.00 38482.00 +416.00        
Total Volume and Open Interest 10,659 105,929 +452  
KOSPI 200(KFE)
Jun25 250325 354.65 355.55 351.00 352.35 -1.30 181,522 271,572 -4,010  
Sep25 250325 356.00 356.45 352.25 353.30 -1.35 133 3,190 -14  
Dec25 250325 356.55 356.55 352.50 352.50 -2.75 5 6,608 +2  
Total Volume and Open Interest 181,664 287,177 +1,785  
GSCI(CME) Weekly Monthly
Apr25 250325 559.80 563.10 558.65 559.80 +0.55 4 515 -1  
May25 250325 560.75 560.75 560.75 560.75 +0.55        
Jun25 250325 563.25 563.25 563.25 563.25 +5.55        
Total Volume and Open Interest 4 515 -1  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!