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 Wed March 26, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250326 1002.75 1008.75 997.50 1001.00 -0.75 99,523 375,352 -2,649 Hover/Click
Jul25 250326 1017.00 1022.00 1011.25 1015.00 -0.50 55,365 214,981 -1,557 Hover/Click
Aug25 250326 1014.25 1018.25 1008.75 1012.50 unch 5,400 29,738 -20 Hover/Click
Sep25 250326 1003.00 1007.00 998.00 1001.75 +0.25 4,484 26,210 -464 Hover/Click
Nov25 250326 1007.50 1012.00 1003.00 1006.75 +0.25 22,215 154,938 +1,384 Hover/Click
Jan26 250326 1019.00 1024.50 1016.00 1019.25 unch 2,904 17,060 +199 Hover/Click
Mar26 250326 1024.75 1028.00 1020.00 1023.25 unch 1,256 18,552 +174 Hover/Click
May26 250326 1028.75 1034.50 1026.75 1029.50 -0.50 400 6,718 +54 Hover/Click
Jul26 250326 1038.00 1042.25 1034.75 1037.25 -0.75 231 4,407 +19 Hover/Click
Aug26 250326 1033.50 1037.50 1031.50 1033.50 -0.50 3 238 +0 Hover/Click
Sep26 250326 1017.00 1019.75 1014.75 1017.00 -0.25 6 199 +1 Hover/Click
Nov26 250326 1017.25 1019.00 1012.50 1015.25 unch 285 4,400 +33 Hover/Click
Jan27 250326 1026.00 1029.50 1023.50 1026.00 unch 0 289 +0 Hover/Click
Mar27 250326 1027.00 1027.00 1027.00 1027.00 unch 0 30 +0 Hover/Click
Total Volume and Open Interest 192,072 853,368 -2,826  
Soybean Meal(CBOT) Weekly Monthly
May25 250326 295.50 296.70 293.40 293.60 -1.50 68,941 229,683 -3,587 Hover/Click
Jul25 250326 303.10 304.10 301.20 301.40 -1.50 34,699 167,290 +3,896 Hover/Click
Aug25 250326 305.50 306.10 303.40 303.60 -1.50 6,508 32,713 +509 Hover/Click
Sep25 250326 307.00 307.50 304.90 305.10 -1.40 3,626 29,653 +335 Hover/Click
Oct25 250326 307.20 308.20 305.80 306.00 -1.30 2,204 21,610 +224 Hover/Click
Dec25 250326 311.10 311.90 309.60 309.70 -1.30 10,288 71,154 +1,421 Hover/Click
Jan26 250326 313.00 313.30 311.20 311.40 -1.10 1,121 8,472 +106 Hover/Click
Mar26 250326 313.90 314.40 312.30 312.60 -0.90 366 8,122 +35 Hover/Click
May26 250326 315.40 316.20 313.90 314.20 -1.10 121 4,566 +52 Hover/Click
Jul26 250326 318.10 318.50 316.50 316.80 -1.00 121 1,984 +64 Hover/Click
Total Volume and Open Interest 128,048 577,323 +3,069  
Soybean Oil(CBOT) Weekly Monthly
May25 250326 42.28 43.11 42.15 42.64 +0.34 61,889 224,956 -7,398 Hover/Click
Jul25 250326 42.84 43.64 42.62 43.18 +0.33 35,368 165,226 +1,002 Hover/Click
Aug25 250326 42.99 43.76 42.75 43.33 +0.34 6,858 44,159 +1,356 Hover/Click
Sep25 250326 43.05 43.80 42.78 43.40 +0.35 5,318 20,459 -232 Hover/Click
Oct25 250326 42.94 43.75 42.78 43.41 +0.39 2,392 22,301 +134 Hover/Click
Dec25 250326 43.21 43.93 42.96 43.62 +0.41 16,022 96,209 +899 Hover/Click
Jan26 250326 43.38 44.09 43.23 43.80 +0.41 1,861 9,082 +453 Hover/Click
Mar26 250326 43.59 44.26 43.52 43.99 +0.40 1,950 6,875 +827 Hover/Click
May26 250326 43.95 44.45 43.76 44.20 +0.38 490 2,826 +130 Hover/Click
Jul26 250326 44.05 44.64 43.96 44.38 +0.37 420 2,013 +133 Hover/Click
Total Volume and Open Interest 132,598 596,420 -2,702  
Canola(WCE) Weekly Monthly
May25 250326 578.3 590.4 578.3 588.9 +10.7 19,024 129,362 -402 Hover/Click
Jul25 250326 589.6 597.0 588.1 594.9 +6.9 14,274 72,649 +2,239 Hover/Click
Nov25 250326 590.9 597.8 590.9 595.6 +5.1 7,832 37,761 +247 Hover/Click
Jan26 250326 601.2 605.1 599.7 603.8 +5.7 1,367 4,860 +359 Hover/Click
Mar26 250326 606.3 608.9 606.3 608.9 +6.4 113 680 +95 Hover/Click
May26 250326 611.6 611.6 611.6 611.6 +6.5 1 223 +0 Hover/Click
Total Volume and Open Interest 42,611 245,713 +2,538  
Corn(CBOT) Weekly Monthly
May25 250326 458.75 461.00 450.75 451.25 -6.50 148,189 652,322 +1,487 Hover/Click
Jul25 250326 466.25 467.75 458.50 459.00 -6.25 96,901 490,780 +6,545 Hover/Click
Sep25 250326 442.50 442.50 436.25 437.00 -5.00 35,216 267,228 +4,074 Hover/Click
Dec25 250326 449.00 449.50 444.00 444.50 -4.50 45,504 358,164 +5,241 Hover/Click
Mar26 250326 462.00 462.50 457.50 458.00 -4.00 3,971 29,568 -394 Hover/Click
May26 250326 469.75 470.25 465.25 466.00 -3.75 632 17,866 +10 Hover/Click
Jul26 250326 473.25 474.00 469.00 469.75 -4.00 517 5,798 +130 Hover/Click
Sep26 250326 454.25 455.00 451.25 451.25 -3.50 200 1,877 +59 Hover/Click
Dec26 250326 454.00 454.25 450.00 450.25 -3.75 1,365 15,521 +701 Hover/Click
Mar27 250326 462.50 462.50 461.25 461.25 -3.50 3 1,551 -3 Hover/Click
Total Volume and Open Interest 332,498 1,841,552 +17,850  
Wheat(CBOT) Weekly Monthly
May25 250326 544.00 545.75 535.00 535.25 -8.00 57,054 222,807 -1,281 Hover/Click
Jul25 250326 560.25 562.25 551.00 551.00 -8.75 30,182 121,429 +634 Hover/Click
Sep25 250326 577.00 578.75 567.75 568.00 -8.50 11,956 60,489 +1,413 Hover/Click
Dec25 250326 601.00 602.00 591.25 591.25 -8.25 7,207 49,174 +696 Hover/Click
Mar26 250326 619.00 620.75 610.25 610.25 -8.00 1,537 7,671 +84 Hover/Click
May26 250326 628.75 631.00 621.25 621.25 -7.50 221 1,920 +39 Hover/Click
Total Volume and Open Interest 108,283 464,889 +1,618  
Wheat(KCBT) Weekly Monthly
May25 250326 570.00 572.75 563.25 565.00 -4.25 29,932 121,769 -139 Hover/Click
Jul25 250326 586.00 588.25 578.25 579.25 -5.50 21,829 73,732 +2,177 Hover/Click
Sep25 250326 601.00 604.00 593.75 594.50 -6.00 7,632 30,157 +103 Hover/Click
Dec25 250326 623.75 626.00 616.00 617.00 -5.50 4,037 31,149 +435 Hover/Click
Mar26 250326 642.75 644.00 634.25 635.25 -5.25 1,331 4,216 +80 Hover/Click
May26 250326 651.75 651.75 645.25 645.25 -4.75 52 2,170 +16 Hover/Click
Jul26 250326 651.00 651.75 644.25 644.75 -3.75 37 300 +3 Hover/Click
Total Volume and Open Interest 64,850 263,574 +2,675  
Wheat(MGE) Weekly Monthly
May25 250326 590.00 592.00 585.25 585.25 -3.25 6,084 49,201 +23 Hover/Click
Jul25 250326 605.75 608.50 601.00 601.00 -4.00 3,357 17,155 +699 Hover/Click
Sep25 250326 622.25 623.50 615.50 615.75 -4.75 1,734 11,750 +245 Hover/Click
Dec25 250326 641.75 642.50 633.50 633.50 -6.50 1,057 8,307 -47 Hover/Click
Mar26 250326 655.75 655.75 650.00 650.50 -6.75 215 611 +151 Hover/Click
May26 250326 659.25 659.25 659.25 659.25 -6.75 1 24 -1 Hover/Click
Total Volume and Open Interest 12,448 87,059 +1,070  
Oats(CBOT) Weekly Monthly
May25 250326 367.50 370.75 356.25 361.25 -6.25 372 2,296 +95 Hover/Click
Jul25 250326 367.00 367.50 357.25 362.75 -4.25 33 591 +5 Hover/Click
Sep25 250326 357.25 357.25 357.25 357.25 -4.25 0 34 +0 Hover/Click
Dec25 250326 365.00 365.00 358.00 360.50 -2.75 0 94 +0 Hover/Click
Total Volume and Open Interest 405 3,019 +100  
Rough Rice(CBOT) Weekly Monthly
May25 250326 13.24 13.25 13.13 13.18 -0.01 471 10,591 +95 Hover/Click
Jul25 250326 13.52 13.52 13.40 13.44 -0.02 92 934 +39 Hover/Click
Sep25 250326 13.45 13.52 13.40 13.47 -0.01 42 714 +34 Hover/Click
Nov25 250326 13.63 13.63 13.63 13.63 -0.02 0 44 +0 Hover/Click
Total Volume and Open Interest 605 12,283 +168  
Live Cattle(CME) Weekly Monthly
Apr25 250326 206.880 207.380 206.000 207.080 +0.700 13,892 65,827 -1,638 Hover/Click
Jun25 250326 202.735 203.380 201.685 203.035 +0.705 36,071 158,022 +2,601 Hover/Click
Aug25 250326 199.080 199.650 198.080 199.350 +0.470 13,820 72,330 +580 Hover/Click
Oct25 250326 198.850 199.130 197.685 198.785 +0.185 10,444 51,567 +1,373 Hover/Click
Dec25 250326 199.500 199.735 198.400 199.380 +0.095 5,487 34,635 +898 Hover/Click
Feb26 250326 200.150 200.350 199.200 200.000 +0.120 1,573 10,070 +238 Hover/Click
Total Volume and Open Interest 82,114 401,304 +4,254  
Feeder Cattle(CME) Weekly Monthly
Mar25 250326 287.100 287.750 286.585 286.800 -0.180 1,323 3,774 -1 Hover/Click
Apr25 250326 285.200 286.585 284.250 285.880 +1.030 3,841 11,262 -849 Hover/Click
May25 250326 284.380 285.880 283.400 285.185 +1.055 9,583 32,780 -122 Hover/Click
Aug25 250326 288.230 289.500 287.300 288.800 +0.820 4,675 23,340 +47 Hover/Click
Sep25 250326 287.350 288.085 285.900 287.480 +0.930 1,535 5,126 -115 Hover/Click
Oct25 250326 285.300 286.000 283.950 285.480 +1.000 934 3,945 +79 Hover/Click
Nov25 250326 282.480 283.285 281.435 282.835 +1.105 426 2,156 +102 Hover/Click
Total Volume and Open Interest 22,411 83,234 -837  
Lean Hogs(CME) Weekly Monthly
Apr25 250326 86.650 87.600 86.080 87.550 +0.900 10,031 34,453 -1,809 Hover/Click
May25 250326 89.430 89.900 88.230 89.530 +0.480 373 4,707 +55  
Jun25 250326 96.400 97.480 95.200 96.550 +0.300 23,635 89,896 +306 Hover/Click
Jul25 250326 97.530 98.230 96.230 97.330 +0.050 8,047 39,731 +599 Hover/Click
Aug25 250326 96.700 97.450 95.600 96.580 -0.020 5,642 34,744 +412 Hover/Click
Oct25 250326 82.780 83.250 82.000 82.350 -0.480 5,493 34,347 +374 Hover/Click
Dec25 250326 76.500 76.850 75.930 76.200 -0.480 3,075 22,081 +561 Hover/Click
Feb26 250326 80.150 80.330 79.400 79.630 -0.520 591 6,973 +1 Hover/Click
Total Volume and Open Interest 56,957 268,745 +485  
Class III Milk(CME) Weekly Monthly
Mar25 250326 18.51 18.67 18.51 18.54 +0.02 57 4,443 -24 Hover/Click
Apr25 250326 17.17 17.23 17.00 17.08 -0.10 823 4,839 -162 Hover/Click
May25 250326 17.51 17.67 17.37 17.46 -0.06 861 5,679 +103 Hover/Click
Jun25 250326 17.31 17.43 17.20 17.24 -0.03 273 2,357 -4 Hover/Click
Jul25 250326 17.95 17.97 17.73 17.77 -0.07 94 1,339 -20 Hover/Click
Aug25 250326 18.25 18.28 18.22 18.24 +0.02 6 1,077 +6 Hover/Click
Sep25 250326 18.56 18.57 18.48 18.49 +0.03 6 951 +6 Hover/Click
Oct25 250326 18.60 18.65 18.60 18.65 -0.07 12 814 +9 Hover/Click
Nov25 250326 18.48 18.54 18.44 18.54 -0.06 16 885 +7 Hover/Click
Dec25 250326 18.38 18.38 18.25 18.25 -0.10 25 760 +17 Hover/Click
Jan26 250326 17.82 17.82 17.82 17.82 unch 1 143 +0 Hover/Click
Feb26 250326 17.60 17.60 17.60 17.60 unch 0 143 +0 Hover/Click
Mar26 250326 17.64 17.64 17.64 17.64 unch 0 137 +0 Hover/Click
Total Volume and Open Interest 2,174 23,654 -62  
Cocoa(ICE) Weekly Monthly
May25 250326 8061 8200 7940 8044 +49 5,135 39,435 -145 Hover/Click
Jul25 250326 8020 8170 7908 7986 +5 4,124 26,238 +376 Hover/Click
Sep25 250326 7914 8038 7800 7873 -13 1,590 14,431 +193 Hover/Click
Dec25 250326 7574 7726 7483 7562 -17 1,870 18,112 +295 Hover/Click
Mar26 250326 7313 7417 7195 7269 -13 174 4,517 +19 Hover/Click
May26 250326 7263 7350 7149 7204 -18 45 340 +5 Hover/Click
Jul26 250326 7161 7161 7161 7161 -21 12 256 +0 Hover/Click
Total Volume and Open Interest 12,956 103,546 +740  
Coffee "C"(ICE) Weekly Monthly
May25 250326 400.00 405.40 388.55 392.00 -6.55 12,354 71,628 -599 Hover/Click
Jul25 250326 393.70 398.55 382.90 386.15 -6.50 9,553 46,007 +1,526 Hover/Click
Sep25 250326 385.30 392.00 377.70 380.50 -5.95 5,560 28,585 +1,329 Hover/Click
Dec25 250326 378.10 382.70 370.00 372.30 -5.10 2,592 16,575 +216 Hover/Click
Mar26 250326 368.90 373.50 361.55 363.60 -4.75 896 6,146 +65 Hover/Click
May26 250326 356.10 359.65 348.95 351.35 -4.20 499 1,946 +220 Hover/Click
Total Volume and Open Interest 31,819 175,814 +2,818  
Orange Juice(ICE) Weekly Monthly
May25 250326 271.90 272.70 259.85 262.10 -2.75 906 6,514 +21 Hover/Click
Jul25 250326 264.55 265.15 257.00 258.75 -1.60 268 1,516 +19 Hover/Click
Sep25 250326 259.05 260.40 256.20 256.20 -1.35 128 1,499 +4 Hover/Click
Nov25 250326 257.90 258.25 254.10 254.10 -1.95 61 468 +16 Hover/Click
Jan26 250326 253.75 254.10 253.75 254.10 -1.65 4 219 +2 Hover/Click
Mar26 250326 250.90 250.90 250.90 250.90 -1.55 0 2 +0 Hover/Click
Total Volume and Open Interest 1,367 10,218 +62  
Sugar #11(ICE) Weekly Monthly
May25 250326 19.55 19.63 19.22 19.35 -0.16 43,911 300,933 -5,053 Hover/Click
Jul25 250326 19.26 19.30 18.94 19.06 -0.13 26,514 207,765 +1,850 Hover/Click
Oct25 250326 19.32 19.41 19.09 19.20 -0.12 16,022 143,611 +1,611 Hover/Click
Mar26 250326 19.67 19.73 19.43 19.55 -0.10 9,878 98,151 -113 Hover/Click
May26 250326 18.65 18.73 18.46 18.59 -0.04 1,963 48,643 +219 Hover/Click
Jul26 250326 18.07 18.13 17.88 18.00 -0.02 2,350 33,814 +827 Hover/Click
Oct26 250326 17.84 17.99 17.77 17.87 -0.01 906 30,636 -1 Hover/Click
Mar27 250326 18.07 18.22 18.00 18.10 unch 379 14,444 +64 Hover/Click
May27 250326 17.52 17.61 17.46 17.56 +0.01 95 7,023 -17 Hover/Click
Total Volume and Open Interest 102,063 898,876 -636  
London Cocoa(LCE) Weekly Monthly
May25 250326 6225 6410 6206 6256 +69 4,262 35,161 -341 Hover/Click
Jul25 250326 6235 6366 6172 6215 +24 3,644 35,829 +362 Hover/Click
Sep25 250326 6045 6144 5978 6017 +10 1,615 22,758 +58 Hover/Click
Dec25 250326 5632 5729 5588 5629 +13 1,725 26,698 +179 Hover/Click
Mar26 250326 5422 5505 5376 5411 +6 1,327 9,002 +8 Hover/Click
May26 250326 5374 5442 5323 5345 +3 494 1,747 -85 Hover/Click
Jul26 250326 5331 5401 5287 5299 +3 224 1,050 -29 Hover/Click
Total Volume and Open Interest 13,659 134,958 +288  
London Sugar(LCE) Weekly Monthly
May25 250326 544.20 545.00 539.30 540.30 -4.40 9,732 36,765 -3,001 Hover/Click
Aug25 250326 533.10 535.40 529.30 531.20 -2.60 7,701 33,516 +2,302 Hover/Click
Oct25 250326 527.80 529.80 524.40 526.80 -2.00 1,597 15,073 +201 Hover/Click
Dec25 250326 524.10 526.30 521.20 523.70 -1.70 372 4,892 -10 Hover/Click
Mar26 250326 521.60 525.00 520.10 522.80 -1.90 169 4,402 +48 Hover/Click
Total Volume and Open Interest 19,708 100,407 -538  
Cotton(ICE) Weekly Monthly
May25 250326 65.19 65.99 65.02 65.68 +0.54 18,370 132,155 +528 Hover/Click
Jul25 250326 66.82 67.56 66.64 67.22 +0.47 10,895 73,993 -837 Hover/Click
Oct25 250326 69.16 69.16 69.16 69.16 +0.33 14 115 +2 Hover/Click
Dec25 250326 68.85 69.51 68.70 69.29 +0.49 5,491 67,438 +577 Hover/Click
Mar26 250326 70.05 70.65 69.94 70.46 +0.44 968 5,574 +421 Hover/Click
May26 250326 70.80 71.30 70.80 71.15 +0.38 129 813 +69 Hover/Click
Total Volume and Open Interest 35,899 283,040 +767  
Crude Oil(NYM) Weekly Monthly
May25 250326 69.16 70.22 69.06 69.65 +0.65 258,411 327,631 -3,554 Hover/Click
Jun25 250326 68.76 69.73 68.65 69.21 +0.61 160,219 202,068 -239 Hover/Click
Jul25 250326 68.26 69.20 68.22 68.73 +0.56 78,504 138,347 +5,675 Hover/Click
Aug25 250326 67.88 68.66 67.73 68.20 +0.52 38,303 98,221 +106 Hover/Click
Sep25 250326 67.33 68.09 67.22 67.68 +0.51 37,757 119,454 -206 Hover/Click
Oct25 250326 66.84 67.59 66.73 67.17 +0.49 17,601 69,034 -646 Hover/Click
Nov25 250326 66.42 67.16 66.33 66.75 +0.48 10,587 51,892 -26 Hover/Click
Dec25 250326 66.02 66.77 65.95 66.36 +0.45 63,064 171,008 +1,961 Hover/Click
Jan26 250326 65.77 66.43 65.65 66.03 +0.44 6,321 44,281 +507 Hover/Click
Feb26 250326 65.56 66.14 65.47 65.76 +0.42 3,671 26,789 -1,100 Hover/Click
Mar26 250326 65.33 65.92 65.20 65.54 +0.41 6,738 53,921 +481 Hover/Click
Apr26 250326 65.17 65.59 65.09 65.36 +0.40 606 20,935 +265 Hover/Click
May26 250326 65.21 65.22 65.21 65.22 +0.39 690 19,884 +346 Hover/Click
Jun26 250326 64.86 65.46 64.73 65.09 +0.38 13,067 103,251 -691 Hover/Click
Jul26 250326 64.93 64.93 64.93 64.93 +0.38 397 16,397 +222 Hover/Click
Aug26 250326 64.78 64.78 64.78 64.78 +0.37 169 11,630 +7 Hover/Click
Total Volume and Open Interest 737,099 1,783,978 +6,208  
e-miNY Crude Oil(NYM)
May25 250326 69.150 70.225 69.050 69.650 +0.650 2,877 1,681 +122  
Jun25 250326 68.850 69.675 68.675 69.200 +0.600 254 458 +15  
Jul25 250326 68.325 69.225 68.250 68.725 +0.550 17 43 +0  
Aug25 250326 67.925 68.525 67.750 68.200 +0.525 9 10 +2  
Sep25 250326 67.675 67.675 67.675 67.675 +0.500 0 12 +0  
Oct25 250326 67.175 67.175 67.175 67.175 +0.500 0 7 +0  
Nov25 250326 66.750 66.750 66.750 66.750 +0.475 0 9 +0  
Dec25 250326 66.350 66.350 66.350 66.350 +0.450 1 60 -1  
Jan26 250326 66.025 66.025 66.025 66.025 +0.425 0 4 +0  
Feb26 250326 65.750 65.750 65.750 65.750 +0.400        
Total Volume and Open Interest 3,159 2,301 +137  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250326 228.57 230.90 228.17 228.87 +0.28 23,873 26,771 -3,589 Hover/Click
May25 250326 224.54 226.77 224.03 225.08 +0.75 68,617 94,322 -156 Hover/Click
Jun25 250326 221.49 223.88 221.08 222.41 +1.16 42,713 66,291 -1,440 Hover/Click
Jul25 250326 220.57 223.08 220.32 221.83 +1.40 15,327 30,209 -133 Hover/Click
Aug25 250326 220.24 222.73 220.06 221.63 +1.45 7,364 21,791 +501 Hover/Click
Sep25 250326 220.56 223.05 220.47 221.93 +1.38 7,505 18,691 +619 Hover/Click
Oct25 250326 221.01 223.39 220.91 222.31 +1.28 5,163 9,725 -1,064 Hover/Click
Nov25 250326 221.72 223.49 221.12 222.43 +1.27 2,572 8,412 +285 Hover/Click
Dec25 250326 221.57 223.38 220.87 222.33 +1.32 7,579 23,396 +383 Hover/Click
Jan26 250326 222.35 223.01 222.35 222.39 +1.30 554 4,942 +53 Hover/Click
Feb26 250326 221.85 222.44 221.85 221.85 +1.24 235 2,319 +37 Hover/Click
Mar26 250326 220.65 221.24 220.31 220.62 +1.23 254 3,243 -27 Hover/Click
Apr26 250326 220.35 220.36 218.79 218.79 +1.18 155 1,487 +2 Hover/Click
May26 250326 219.32 219.32 217.73 217.73 +1.18 147 976 +2 Hover/Click
Total Volume and Open Interest 183,012 325,936 -4,453  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250326 221.33 224.60 221.12 223.28 +2.41 28,551 28,843 -8,806 Hover/Click
May25 250326 221.89 225.17 221.64 223.94 +2.53 59,227 141,056 +4,557 Hover/Click
Jun25 250326 220.98 224.22 220.92 223.09 +2.42 35,067 84,872 +40 Hover/Click
Jul25 250326 219.79 222.33 219.18 221.25 +2.36 13,008 45,307 +1,997 Hover/Click
Aug25 250326 216.98 219.34 216.34 218.33 +2.27 6,616 29,606 +819 Hover/Click
Sep25 250326 212.49 215.15 212.22 214.18 +2.24 8,298 46,888 +352 Hover/Click
Oct25 250326 197.29 199.49 197.29 198.47 +1.73 1,945 19,641 -168 Hover/Click
Nov25 250326 193.10 194.91 192.50 193.94 +1.61 1,214 12,716 -55 Hover/Click
Dec25 250326 189.81 191.50 189.14 190.62 +1.54 3,197 26,652 +240 Hover/Click
Jan26 250326 188.00 190.00 188.00 189.26 +1.52 401 4,829 +31 Hover/Click
Total Volume and Open Interest 157,937 444,161 -904  
e-miNY RBOB Gasoline(NYM)
Apr25 250326 223.28 223.28 223.28 223.28 +2.41        
May25 250326 223.94 223.94 223.94 223.94 +2.53        
Jun25 250326 223.09 223.09 223.09 223.09 +2.42        
Jul25 250326 221.25 221.25 221.25 221.25 +2.36        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Apr25 250326 3.866 3.930 3.812 3.861 +0.021 50,289 17,512 -7,576 Hover/Click
May25 250326 3.898 3.956 3.833 3.872 -0.005 157,892 288,639 -1,321 Hover/Click
Jun25 250326 4.067 4.112 4.004 4.024 -0.023 43,035 97,639 +3,642 Hover/Click
Jul25 250326 4.341 4.383 4.259 4.279 -0.038 41,810 116,024 +3,025 Hover/Click
Aug25 250326 4.418 4.462 4.338 4.356 -0.039 22,207 60,398 +39 Hover/Click
Sep25 250326 4.392 4.422 4.303 4.321 -0.037 17,203 124,860 +1,427 Hover/Click
Oct25 250326 4.433 4.455 4.341 4.360 -0.032 27,455 130,467 +2,181 Hover/Click
Nov25 250326 4.692 4.725 4.604 4.626 -0.041 10,404 63,176 -158 Hover/Click
Dec25 250326 5.155 5.180 5.057 5.078 -0.046 7,259 50,088 +894 Hover/Click
Jan26 250326 5.386 5.429 5.308 5.327 -0.047 16,538 128,122 +1,070 Hover/Click
Feb26 250326 5.019 5.027 4.930 4.953 -0.031 3,965 47,545 +357 Hover/Click
Mar26 250326 4.374 4.407 4.328 4.346 -0.010 6,805 83,512 -496 Hover/Click
Apr26 250326 3.939 3.979 3.920 3.936 +0.001 8,585 82,839 +42 Hover/Click
May26 250326 3.947 3.978 3.925 3.939 +0.003 2,367 21,735 +222 Hover/Click
Jun26 250326 4.038 4.073 4.026 4.039 +0.001 1,277 10,677 -71 Hover/Click
Jul26 250326 4.170 4.191 4.147 4.158 -0.002 1,035 18,423 +0 Hover/Click
Total Volume and Open Interest 437,281 1,606,111 +6,079  
Brent Crude Oil(ICE) Weekly Monthly
May25 250326 73.27 74.17 73.09 73.79 +0.77 224,653 190,034 -31,960 Hover/Click
Jun25 250326 72.64 73.49 72.47 73.06 +0.67 384,504 617,710 +28,633 Hover/Click
Jul25 250326 72.07 72.87 71.89 72.44 +0.62 157,368 282,185 -459 Hover/Click
Aug25 250326 71.50 72.28 71.35 71.86 +0.57 86,658 181,429 +9,821 Hover/Click
Sep25 250326 70.99 71.73 70.83 71.33 +0.56 76,992 213,015 +3,775 Hover/Click
Oct25 250326 70.53 71.24 70.38 70.85 +0.54 31,873 125,265 +1,238 Hover/Click
Nov25 250326 70.12 70.82 70.01 70.45 +0.52 20,486 98,471 +3,900 Hover/Click
Dec25 250326 69.79 70.48 69.65 70.11 +0.50 101,836 236,157 -3,613 Hover/Click
Jan26 250326 69.51 70.16 69.39 69.81 +0.49 8,107 55,663 +60 Hover/Click
Feb26 250326 69.30 69.85 69.14 69.53 +0.47 4,259 45,664 -545 Hover/Click
Mar26 250326 69.08 69.67 68.91 69.31 +0.46 5,126 41,273 -127 Hover/Click
Apr26 250326 68.90 69.46 68.75 69.12 +0.45 2,662 29,575 -8 Hover/Click
May26 250326 68.97 68.97 68.97 68.97 +0.44 2,237 25,708 +822 Hover/Click
Jun26 250326 68.52 69.19 68.48 68.84 +0.42 15,136 119,602 -453 Hover/Click
Total Volume and Open Interest 1,171,227 2,674,422 +15,639  
Gas Oil(ICE) Weekly Monthly
Apr25 250326 677.75 684.00 675.25 680.75 +8.00 66,153 152,988 +2,401 Hover/Click
May25 250326 672.75 678.50 670.00 675.75 +8.50 99,786 197,752 +5,420 Hover/Click
Jun25 250326 666.25 672.50 664.50 670.25 +8.50 69,559 144,561 -4,877 Hover/Click
Jul25 250326 662.50 668.50 661.00 666.75 +8.50 20,791 69,652 +1,071 Hover/Click
Aug25 250326 660.25 666.50 659.00 664.75 +8.25 16,657 69,173 +1,570 Hover/Click
Sep25 250326 660.75 666.25 658.75 664.50 +8.00 18,727 64,370 +781 Hover/Click
Oct25 250326 660.50 666.50 660.00 665.25 +7.75 7,481 43,000 +757 Hover/Click
Nov25 250326 658.50 663.50 656.75 661.75 +7.50 2,275 25,261 +332 Hover/Click
Dec25 250326 653.00 658.50 651.50 656.75 +7.25 25,815 79,057 -3,078 Hover/Click
Jan26 250326 651.50 656.50 650.00 655.00 +7.25 2,882 24,114 -358 Hover/Click
Total Volume and Open Interest 339,906 981,951 +6,297  
WTI Crude Oil(ICE) Weekly Monthly
May25 250326 69.30 70.21 69.08 69.65 +0.65 66,811 81,178 -2,483 Hover/Click
Jun25 250326 68.87 69.73 68.67 69.21 +0.61 88,082 119,123 +3,486 Hover/Click
Jul25 250326 68.45 69.21 68.24 68.73 +0.56 57,044 67,418 +3,535 Hover/Click
Aug25 250326 67.97 68.62 67.77 68.20 +0.52 34,340 49,403 +247 Hover/Click
Sep25 250326 67.28 68.11 67.28 67.68 +0.51 31,402 68,628 +2,966 Hover/Click
Oct25 250326 66.98 67.56 66.77 67.17 +0.49 14,057 33,647 +1,852 Hover/Click
Nov25 250326 66.50 67.09 66.50 66.75 +0.48 4,896 29,136 +379 Hover/Click
Dec25 250326 66.12 66.74 66.00 66.36 +0.45 19,738 130,255 +219 Hover/Click
Jan26 250326 66.12 66.22 66.03 66.03 +0.44 608 9,553 -100 Hover/Click
Feb26 250326 65.95 65.95 65.76 65.76 +0.42 949 5,532 +566 Hover/Click
Mar26 250326 65.54 65.54 65.54 65.54 +0.41 924 7,007 +66 Hover/Click
Apr26 250326 65.36 65.36 65.36 65.36 +0.40 157 2,799 +28 Hover/Click
May26 250326 65.22 65.22 65.22 65.22 +0.39 163 2,492 +29 Hover/Click
Jun26 250326 65.27 65.39 65.01 65.09 +0.38 2,301 52,947 +246 Hover/Click
Jul26 250326 64.93 64.93 64.93 64.93 +0.38 38 2,707 +25 Hover/Click
Aug26 250326 64.78 64.78 64.78 64.78 +0.37 43 1,842 +22 Hover/Click
Total Volume and Open Interest 325,395 774,245 +11,591  
US Dollar Index(ICE) Weekly Monthly
Jun25 250326 103.885 104.285 103.845 104.207 +0.377 13,334 28,826 -309 Hover/Click
Sep25 250326 103.515 103.865 103.510 103.842 +0.382 5 392 +1 Hover/Click
Dec25 250326 103.503 103.503 103.503 103.503 +0.382 0 1 +0 Hover/Click
Total Volume and Open Interest 13,339 29,219 -308  
Australian Dollar(CME) Weekly Monthly
Jun25 250326 63.08 63.35 62.83 62.92 -0.11 65,050 178,519 -642 Hover/Click
Sep25 250326 63.14 63.38 62.96 62.96 -0.12 91 344 +49 Hover/Click
Dec25 250326 63.20 63.20 62.99 63.01 -0.11 11 350 +2 Hover/Click
Total Volume and Open Interest 65,218 180,087 -586  
British Pound(CME) Weekly Monthly
Jun25 250326 129.45 129.47 128.74 128.84 -0.61 69,696 189,806 -277 Hover/Click
Sep25 250326 128.91 129.06 128.78 128.82 -0.59 13 824 -4 Hover/Click
Dec25 250326 129.12 129.12 128.77 128.77 -0.57 0 167 +0 Hover/Click
Total Volume and Open Interest 70,038 191,212 -382  
Canadian Dollar(CME) Weekly Monthly
Jun25 250326 70.33 70.53 70.23 70.28 +0.05 52,489 276,905 -41 Hover/Click
Sep25 250326 70.63 70.80 70.53 70.58 +0.05 108 1,977 +19 Hover/Click
Dec25 250326 70.99 71.01 70.86 70.86 +0.04 3 971 +2 Hover/Click
Mar26 250326 71.12 71.36 71.12 71.12 +0.02 0 21 +0 Hover/Click
Total Volume and Open Interest 52,824 281,126 +21  
Japanese Yen(CME) Weekly Monthly
Jun25 250326 67.32 67.35 66.94 67.07 -0.29 161,363 300,301 +7,089 Hover/Click
Sep25 250326 67.93 67.93 67.60 67.70 -0.30 549 701 -167 Hover/Click
Dec25 250326 68.20 68.29 68.20 68.29 -0.30 1 1,239 -1 Hover/Click
Total Volume and Open Interest 162,296 303,778 +6,966  
Swiss Franc(CME) Weekly Monthly
Jun25 250326 114.44 114.44 114.09 114.14 -0.30 21,047 85,622 +65 Hover/Click
Sep25 250326 115.33 115.43 115.31 115.33 -0.29 10 89 +10 Hover/Click
Dec25 250326 116.49 116.49 116.47 116.49 -0.29 1 20 +1 Hover/Click
Total Volume and Open Interest 21,058 85,731 +76  
EuroFX(CME) Weekly Monthly
Jun25 250326 108.43 108.53 107.94 108.05 -0.43 152,647 655,437 +14,004 Hover/Click
Sep25 250326 109.00 109.07 108.51 108.61 -0.43 491 5,322 +295 Hover/Click
Dec25 250326 109.45 109.45 109.15 109.15 -0.42 113 2,129 +10 Hover/Click
Total Volume and Open Interest 154,177 672,875 +14,717  
Mexican Peso(CME) Weekly Monthly
Jun25 250326 493.25 493.38 490.50 491.00 -1.25 36,350 137,242 +1,174 Hover/Click
Sep25 250326 485.38 485.38 485.38 485.38 -1.25 0 2 +0 Hover/Click
Total Volume and Open Interest 36,350 137,459 +1,174  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250326 57.4500 57.7400 57.2600 57.3600 -0.0700 21,625 82,239 -415 Hover/Click
Sep25 250326 57.4900 57.8600 57.4400 57.4900 -0.0700 2 30 +0 Hover/Click
Total Volume and Open Interest 21,627 82,270 -415  
Brazilian Real(CME) Weekly Monthly
Apr25 250326 175.25 175.50 173.90 174.30 -1.10 32,288 36,102 -13,684  
May25 250326 174.35 174.50 173.00 173.40 -1.05 21,858 72,960 +11,055  
Jun25 250326 172.20 172.20 172.20 172.20 -1.10 1 17 +1 Hover/Click
Jul25 250326 171.05 171.05 171.05 171.05 -0.95        
Total Volume and Open Interest 54,147 109,079 -2,628  
Bitcoin RR(CME) Weekly Monthly
Mar25 250326 87960 88355 85810 86525 -1630 10,595 6,088 -3,034 Hover/Click
Apr25 250326 88490 88825 86255 86965 -1690 8,767 21,681 +2,504 Hover/Click
May25 250326 88605 89405 86780 87560 -1700 649 918 +223 Hover/Click
Jun25 250326 88805 89885 87395 88035 -1755 109 257 +33 Hover/Click
Jul25 250326 88580 88580 87985 88580 -1755 1 28 +0 Hover/Click
Total Volume and Open Interest 20,121 29,036 -274  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250326 116~160 116~160 115~260 116~050 -0~140 353,747 1,805,505 -4,420 Hover/Click
Sep25 250326 115~230 116~000 115~180 115~280 -0~140 386 2,545 +140 Hover/Click
Dec25 250326 115~190 115~190 115~190 115~190 -0~140       Hover/Click
Total Volume and Open Interest 354,133 1,808,050 -4,280  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250326 110~215 110~230 110~125 110~180 -0~060 1,630,966 4,921,333 +43,425 Hover/Click
Sep25 250326 110~225 110~235 110~145 110~195 -0~060 367 1,455 +125 Hover/Click
Dec25 250326 110~215 110~215 110~215 110~215 -0~060       Hover/Click
Total Volume and Open Interest 1,631,333 4,922,788 +43,550  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250326 107~170 107~170 107~142 107~170 -0~034 112 14,795 -51 Hover/Click
Jun25 250326 107~232 107~242 107~180 107~220 -0~034 1,024,477 6,318,271 -17,982 Hover/Click
Sep25 250326 107~234 107~234 107~202 107~234 -0~034 0 30 +0 Hover/Click
Total Volume and Open Interest 1,024,589 6,333,096 -18,033  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250326 103~101 103~101 103~094 103~101 -0~016 8 506 -5 Hover/Click
Jun25 250326 103~130 103~133 103~113 103~124 -0~016 528,397 3,886,614 +38,795 Hover/Click
Sep25 250326 103~177 103~177 103~172 103~177 -0~015 2 540 -1 Hover/Click
Total Volume and Open Interest 528,407 3,887,660 +38,789  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250326 95.770 95.800 95.770 95.790 +0.045 94,136 348,508 -5,154  
Sep25 250326 95.900 95.935 95.900 95.920 +0.055 96,557 246,998 +7,608  
Dec25 250326 96.000 96.030 95.985 96.010 +0.065 108,596 316,965 -1,457  
Mar26 250326 96.045 96.075 96.025 96.055 +0.070 52,064 208,060 +1,155  
Jun26 250326 96.060 96.100 96.040 96.075 +0.070 58,173 239,324 +3,451  
Sep26 250326 96.060 96.105 96.040 96.075 +0.065 42,826 154,852 +2,350  
Dec26 250326 96.070 96.105 96.035 96.065 +0.055 39,275 143,418 +2,213  
Mar27 250326 96.055 96.090 96.025 96.050 +0.050 28,252 75,849 -1,376  
Jun27 250326 96.055 96.080 96.010 96.035 +0.045 21,054 69,566 +1,148  
Sep27 250326 96.045 96.065 95.995 96.025 +0.045 20,621 72,415 +46  
Dec27 250326 96.030 96.055 95.980 96.010 +0.040 19,894 60,647 +1,391  
Mar28 250326 96.015 96.035 95.960 95.990 +0.035 20,057 43,940 +1,849  
Jun28 250326 95.995 96.020 95.940 95.970 +0.030 13,633 24,333 -956  
Sep28 250326 95.975 96.000 95.920 95.950 +0.025 10,514 26,108 +188  
Dec28 250326 95.955 95.980 95.895 95.930 +0.025 7,774 19,105 +194  
Mar29 250326 95.925 95.955 95.870 95.905 +0.020 4,229 12,542 +107  
Jun29 250326 95.905 95.930 95.840 95.880 +0.020 1,728 12,705 -180  
Sep29 250326 95.885 95.895 95.815 95.855 +0.020 1,306 10,300 -355  
Total Volume and Open Interest 682,789 2,362,932 +20,579  
Ultra T-Bond(CBOT)
Mar25 250320 123~21 124~10 123~21 123~21 +0~10 67 2,236 -30  
Jun25 250326 121~08 121~08 120~11 120~26 -0~18 257,319 1,782,846 +2,468  
Sep25 250326 122~00 122~00 122~00 122~00 -0~18 0 1 +0  
Total Volume and Open Interest 257,319 1,782,847 +2,468  
Ultra 10-Yr T-Note(CBOT)
Mar25 250320 114~200 114~200 114~115 114~130 +0~080 31 968 -21  
Jun25 250326 113~155 113~165 113~025 113~090 -0~095 414,265 2,286,122 -4,997  
Sep25 250326 113~200 113~200 113~200 113~200 -0~095        
Total Volume and Open Interest 414,265 2,286,122 -4,997  
30 Day Federal Funds(CBOT)
Mar25 250326 95.668 95.673 95.668 95.673 +0.005 31,740 271,461 +11,645  
Apr25 250326 95.670 95.675 95.670 95.675 +0.005 15,203 537,910 -3,208  
May25 250326 95.705 95.710 95.700 95.710 +0.010 16,624 535,168 +2,371  
Jun25 250326 95.765 95.770 95.760 95.770 +0.005 22,499 192,116 -704  
Jul25 250326 95.865 95.870 95.850 95.870 +0.010 38,196 256,634 +5,981  
Aug25 250326 95.965 95.970 95.950 95.970 +0.005 21,053 152,796 +2,987  
Total Volume and Open Interest 201,617 2,189,715 +19,959  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250326 137.39 137.52 137.28 137.39 -0.04 526 6,608 +46 Hover/Click
Sep25 250326 137.00 137.00 137.00 137.00 -0.04       Hover/Click
Dec25 250326 137.00 137.00 137.00 137.00 -0.04       Hover/Click
Total Volume and Open Interest 526 6,608 +46  
Euro-Buxl(EUREX)
Jun25 250326 117.96 118.60 117.54 117.92 -0.22 92,846 242,197 -669  
Sep25 250326 117.86 117.86 117.30 117.30 -0.22 5 55 +4  
Dec25 250326 116.88 116.88 116.88 116.88 -0.24        
Total Volume and Open Interest 92,851 242,252 -665  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250326 128.05 128.47 127.96 128.15 +0.02 868,938 1,331,587 +13,344 Hover/Click
Sep25 250326 128.24 128.24 127.97 127.97 +0.02 3 40 +0 Hover/Click
Dec25 250326 127.08 127.08 127.08 127.08 +0.02       Hover/Click
Total Volume and Open Interest 868,941 1,331,627 +13,344  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250326 117.23 117.52 117.19 117.34 +0.06 710,125 1,111,428 -23,647 Hover/Click
Sep25 250326 116.36 116.36 116.36 116.36 +0.06 1 69 +0 Hover/Click
Dec25 250326 117.07 117.07 117.07 117.07 +0.02       Hover/Click
Total Volume and Open Interest 710,126 1,111,497 -23,647  
Euro-Schatz(EUREX)
Jun25 250326 106.75 106.85 106.74 106.79 +0.02 506,555 1,844,060 +5,959  
Sep25 250326 106.79 106.84 106.79 106.79 -0.01        
Dec25 250326 106.13 106.13 106.13 106.13 +0.02        
Total Volume and Open Interest 506,555 1,844,060 +5,959  
3-Mth Euribor(EUREX)
Mar25 250317 97.550 97.550 97.540 97.545 unch 4,382 32,309 +18  
Jun25 250326 97.820 97.840 97.820 97.825 +0.005 1,440 27,804 +25  
Sep25 250326 97.925 97.940 97.915 97.925 +0.005 1,541 28,104 -13  
Total Volume and Open Interest 39,788 184,445 +992  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250326 92~15 92~15 92~15 92~15 +0~10 20 19 -1 Hover/Click
Jun25 250326 91~11 91~19 90~24 91~11 +0~10 261,730 1,086,227 +2,311 Hover/Click
Total Volume and Open Interest 261,751 1,086,247 +2,311  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250326 97.810 97.850 97.810 97.825 +0.010 140,896 886,921 +1,422  
Sep25 250326 97.910 97.960 97.910 97.925 +0.010 93,571 653,076 +8,989  
Dec25 250326 97.950 98.000 97.950 97.960 +0.010 122,926 664,529 -3,483  
Total Volume and Open Interest 972,888 4,738,656 +23,128  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250326 96.10 96.10 96.06 96.08 -0.02 23,253 276,441 -1,373  
Sep25 250326 96.34 96.35 96.29 96.32 -0.03 36,459 285,045 -18,481  
Dec25 250326 96.45 96.45 96.38 96.41 -0.04 21,812 266,698 +2,640  
Mar26 250326 96.49 96.49 96.42 96.45 -0.05 13,767 160,398 -323  
Jun26 250326 96.51 96.51 96.43 96.45 -0.06 13,933 133,738 -127  
Sep26 250326 96.47 96.48 96.40 96.42 -0.06 6,972 91,741 -853  
Dec26 250326 96.43 96.43 96.36 96.37 -0.07 4,683 74,965 -3,361  
Mar27 250326 96.38 96.38 96.31 96.32 -0.07 4,200 27,026 +409  
Jun27 250326 96.30 96.30 96.28 96.28 -0.06 61 2,632 +43  
Sep27 250326 96.24 96.24 96.24 96.24 -0.06 0 259 +0  
Total Volume and Open Interest 125,150 1,319,451 -21,426  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250326 95.54 95.54 95.47 95.49 -0.05 201,106 1,166,436 -3,825  
Sep25 250326 95.49 95.49 95.49 95.49 -0.05        
Total Volume and Open Interest 201,106 1,166,436 -3,825  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250326 96.25 96.25 96.18 96.21 -0.05 195,515 935,702 -38,887  
Sep25 250326 96.21 96.21 96.21 96.21 -0.05        
Total Volume and Open Interest 195,515 935,702 -38,887  
Gold(CMX) Weekly Monthly
Apr25 250326 3025.8 3036.1 3017.8 3022.5 -3.4 172,592 137,391 -27,416 Hover/Click
Jun25 250326 3054.1 3064.9 3046.5 3052.3 -2.0 89,675 306,807 +29,562 Hover/Click
Aug25 250326 3079.5 3089.5 3071.7 3077.0 -2.3 5,800 37,499 +1,673 Hover/Click
Oct25 250326 3103.0 3113.5 3096.0 3100.4 -2.8 1,618 5,829 -27 Hover/Click
Dec25 250326 3126.3 3136.0 3118.9 3123.6 -3.1 2,143 19,370 +296 Hover/Click
Feb26 250326 3150.2 3150.2 3144.3 3146.3 -3.2 853 1,693 +445 Hover/Click
Apr26 250326 3167.0 3167.0 3167.0 3167.0 -3.4 30 274 +13 Hover/Click
Jun26 250326 3187.9 3187.9 3187.9 3187.9 -3.6 1 239 +1 Hover/Click
Aug26 250326 3210.2 3210.2 3210.2 3210.2 -3.6 0 50 +0 Hover/Click
Oct26 250326 3231.1 3231.1 3231.1 3231.1 -3.6 0 4 +0 Hover/Click
Dec26 250326 3251.8 3251.8 3251.8 3251.8 -3.6 0 35 +0 Hover/Click
Feb27 250326 3279.2 3279.2 3279.2 3279.2 -3.6       Hover/Click
Total Volume and Open Interest 274,164 511,482 +4,483  
Silver(CMX) Weekly Monthly
Mar25 250326 3430.5 3430.5 3399.5 3403.3 +3.1 14 843 -63 Hover/Click
May25 250326 3425.5 3450.0 3406.5 3422.2 +3.5 46,640 125,591 +942 Hover/Click
Jul25 250326 3456.0 3480.0 3437.5 3453.0 +3.5 3,980 26,465 +1,294 Hover/Click
Sep25 250326 3485.5 3506.0 3467.5 3480.1 +3.4 1,436 8,326 +385 Hover/Click
Dec25 250326 3515.0 3542.0 3502.0 3516.3 +3.1 783 4,612 +94 Hover/Click
Mar26 250326 3548.5 3551.7 3540.0 3551.7 +3.2 80 298 +44 Hover/Click
May26 250326 3575.3 3575.3 3575.3 3575.3 +3.2 17 31 +17 Hover/Click
Total Volume and Open Interest 53,639 169,628 +2,554  
Platinum(NYMEX) Weekly Monthly
Apr25 250326 974.8 977.4 966.6 969.3 -5.4 29,974 15,361 -7,475 Hover/Click
Jul25 250326 987.7 992.2 981.5 984.7 -2.9 23,605 61,206 +7,453 Hover/Click
Oct25 250326 998.6 1002.1 992.0 995.3 -2.6 510 3,317 +26 Hover/Click
Jan26 250326 1005.4 1009.9 1001.3 1004.0 -2.6 78 498 +13 Hover/Click
Total Volume and Open Interest 54,289 80,688 +53  
Palladium(NYMEX) Weekly Monthly
Mar25 250326 962.50 962.50 962.50 962.50 +8.70 2 0 -1 Hover/Click
Jun25 250326 962.50 979.00 950.00 974.60 +11.90 2,178 20,163 +171 Hover/Click
Sep25 250326 969.50 985.50 959.50 982.60 +12.10 43 331 +9 Hover/Click
Total Volume and Open Interest 2,226 20,537 +178  
Copper(CMX) Weekly Monthly
Mar25 250326 523.65 527.70 520.35 521.60 +3.30 419 881 -281 Hover/Click
May25 250326 522.75 537.40 522.20 524.30 +3.25 57,295 137,362 +153 Hover/Click
Jul25 250326 527.60 541.50 526.70 528.70 +2.90 17,295 46,923 +1,895 Hover/Click
Sep25 250326 532.00 546.15 529.85 531.70 +1.60 5,298 27,798 +652 Hover/Click
Dec25 250326 537.45 550.40 532.80 534.70 -0.60 3,117 17,341 +319 Hover/Click
Total Volume and Open Interest 90,083 251,957 +3,489  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250326 42927 43148 42636 42746 -160 79,913 74,049 -47 Hover/Click
Sep25 250326 43243 43459 42954 43062 -159 42 336 +4 Hover/Click
Dec25 250326 43362 43692 43297 43362 -152 40 58 +12 Hover/Click
Mar26 250326 43851 43851 43851 43851 -170       Hover/Click
Total Volume and Open Interest 79,995 74,443 -31  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250321 41958 42003 41567 41620 -341 13,852 8,831 -6,852 Hover/Click
Jun25 250326 42930 43143 42635 42746 -160 80,077 12,892 +1,056 Hover/Click
Sep25 250326 43250 43451 42955 43062 -159 282 322 +20 Hover/Click
Dec25 250326 43423 43689 43290 43362 -152 2 37 +1 Hover/Click
Total Volume and Open Interest 80,361 13,251 +1,077  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250326 5831.00 5836.50 5743.00 5759.50 -67.00 1,078,548 2,064,932 -21,295 Hover/Click
Sep25 250326 5885.75 5886.50 5792.75 5808.75 -68.25 2,703 6,611 +1,949 Hover/Click
Dec25 250326 5922.50 5930.50 5842.25 5854.00 -67.00 5 2,150 +3 Hover/Click
Mar26 250326 5899.75 5899.75 5899.75 5899.75 -74.00 0 6 +0 Hover/Click
Total Volume and Open Interest 1,081,256 2,074,351 -19,343  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250321 5665.00 5674.25 5598.50 5617.75 -44.75 202,323 112,023 -87,595 Hover/Click
Jun25 250326 5831.00 5836.50 5743.00 5759.50 -67.00 769,541 99,349 +892 Hover/Click
Sep25 250326 5880.25 5886.75 5792.75 5808.75 -68.25 1,650 1,538 +19 Hover/Click
Dec25 250326 5930.75 5930.75 5841.75 5854.00 -67.00 30 90 +10 Hover/Click
Total Volume and Open Interest 771,221 100,996 +921  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250326 20511.50 20536.75 20045.00 20116.50 -372.00 470,886 223,350 -2,579 Hover/Click
Sep25 250326 20735.50 20743.50 20248.50 20319.00 -377.00 723 821 +183 Hover/Click
Dec25 250326 20519.00 20915.25 20461.00 20519.00 -372.00 0 8 +0 Hover/Click
Total Volume and Open Interest 471,609 224,189 -2,396  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250321 19691.00 19728.75 19380.00 19450.81 -227.69 265,850 91,364 -46,066 Hover/Click
Jun25 250326 20513.00 20536.75 20041.25 20116.50 -372.00 1,259,017 68,810 +1,469 Hover/Click
Sep25 250326 20723.25 20746.50 20248.50 20319.00 -377.00 2,374 1,532 +106 Hover/Click
Total Volume and Open Interest 1,261,402 70,401 +1,583  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250326 3034.30 3052.20 3003.50 3012.30 -20.00 6,977 42,594 -291 Hover/Click
Sep25 250326 3034.90 3064.40 3034.80 3034.90 -18.70       Hover/Click
Dec25 250326 3057.30 3057.30 3057.30 3057.30 -18.80       Hover/Click
Total Volume and Open Interest 6,977 42,594 -291  
Volatility Index(CBOE)
Mar25 250318 20.90 21.63 20.80 21.63 +0.79 83,638 44,411 -22,472  
Apr25 250326 18.18 19.30 17.95 18.84 +0.63 63,459 143,295 -240  
May25 250326 18.62 19.46 18.40 19.15 +0.49 35,756 63,729 +502  
Jun25 250326 18.82 19.60 18.67 19.30 +0.45 12,676 43,253 +1,513  
Total Volume and Open Interest 124,992 307,181 +4,673  
S & P 600(CME)
Mar25 250321 1282.15 1282.15 1282.15 1282.15 -14.05 11 299 -11  
Jun25 250326 1323.60 1326.90 1308.90 1314.40 -7.20 6 448 -2  
Total Volume and Open Interest 6 448 -2  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250326 2114.70 2123.40 2081.10 2090.30 -22.00 136,502 399,234 -3,560 Hover/Click
Sep25 250326 2130.50 2139.20 2098.00 2106.90 -22.00 57 104 +8 Hover/Click
Dec25 250326 2128.70 2128.70 2128.70 2128.70 -22.30 1 107 +1 Hover/Click
Total Volume and Open Interest 136,560 399,445 -3,551  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250321 2067.00 2074.00 2040.00 2045.65 -24.35 8,158 7,926 -23,313 Hover/Click
Jun25 250326 2114.00 2123.20 2081.20 2090.30 -22.00 48,100 16,363 +485 Hover/Click
Sep25 250326 2129.40 2140.00 2098.10 2106.90 -22.00 93 236 -10 Hover/Click
Total Volume and Open Interest 48,193 16,604 +475  
Nikkei 225(CME)
Jun25 250326 37920 38050 37485 37550 -355 3,955 10,899 -229  
Sep25 250326 37805 37805 37790 37805 -350        
Total Volume and Open Interest 3,955 10,899 -229  
Nikkei 225(SGX) Weekly Monthly
Jun25 250326 37590 37965 37545 37800 +230 18,807 68,992 +1,785  
Sep25 250326 37670 37790 37625 37790 +235 5 8 +5  
Dec25 250326 37590 37590 37590 37590 +235 0 1,870 +0  
Total Volume and Open Interest 18,812 72,022 +1,790  
Nikkei 225 Mini(JPX)
Jun25 250326 37580 37970 37545 37800 +220 509,744 213,262 +4,979  
Sep25 250326 37595 37965 37545 37790 +240 11,222 4,444 -245  
Dec25 250326 37355 37755 37350 37600 +220 1,170 2,526 -18  
Total Volume and Open Interest 539,824 340,610 +4,779  
Nikkei 225(JPX)
Jun25 250326 37580 37970 37540 37800 +220 32,827 159,765 +1,159  
Sep25 250326 37600 37930 37570 37790 +240 289 2,116 +7  
Dec25 250326 37370 37700 37370 37600 +220 6 17,651 -2  
Total Volume and Open Interest 33,122 196,731 +1,164  
Nikkei 225(CME) Yen
Jun25 250326 37815 37965 37405 37460 -360 14,557 32,943 -323  
Sep25 250326 37505 37505 37465 37505 -360        
Dec25 250326 37730 37730 37730 37730 -350        
Total Volume and Open Interest 14,557 32,943 -323  
Nikkei 225(CME) e-Mini Yen
Mar25 250313 36700 36700 36700 36700 -405 0 1 +0  
Jun25 250326 37460 37460 37460 37460 -360        
Sep25 250326 37505 37505 37505 37505 -360        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250326 8127.5 8151.5 7994.5 8047.0 -71.5 33,357 173,572 -1,716  
May25 250326 7961.0 7961.0 7961.0 7961.0 -71.5 0 115 +0  
Jun25 250326 7998.5 7998.5 7882.0 7915.0 -71.5 0 279 -17  
Sep25 250326 7959.5 7959.5 7959.5 7959.5 -71.5        
Dec25 250326 7977.0 7977.0 7977.0 7977.0 -71.5        
Mar26 250326 8018.0 8018.0 8018.0 8018.0 -72.5        
Total Volume and Open Interest 33,357 173,966 -1,733  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250326 23351 23663 23314 23447 +103 151,634 78,348 -18,699  
Apr25 250326 23411 23724 23378 23506 +101 56,772 43,346 +28,474  
May25 250326 23465 23465 23465 23465 +103 0 73 +0  
Total Volume and Open Interest 208,807 129,175 +9,837  
DAX(EUREX) Weekly Monthly
Jun25 250326 23384.0 23461.0 22895.0 23078.0 -263.0 31,487 40,056 +954  
Sep25 250326 23225.0 23225.0 23225.0 23225.0 -266.0 0 7 +0  
Dec25 250326 23369.0 23369.0 23369.0 23369.0 -269.0 0 1 +0  
Total Volume and Open Interest 31,487 40,064 +954  
Mini-DAX(EUREX)
Mar25 250321 22994.0 23000.0 22739.0 22829.5 -175.5 20,823 6,266 -3,142  
Jun25 250326 23388.0 23462.0 22894.0 23078.0 -263.0 24,301 6,697 +391  
Sep25 250326 23225.0 23225.0 23225.0 23225.0 -266.0 1 3 +0  
Total Volume and Open Interest 24,302 6,700 +391  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250321 5453 5456 5401 5427 -20 920,453 555,720 -441,445  
Jun25 250326 5427 5440 5318 5351 -67 503,031 1,908,055 -11,585  
Sep25 250326 5459 5461 5350 5375 -68 63 4,855 +5  
Total Volume and Open Interest 503,094 1,919,674 -11,580  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250326 12823 12846 12696 12749 -93 17,992 167,990 +205  
Sep25 250326 12757 12757 12757 12757 -94 1 20 +1  
Dec25 250326 12771 12771 12771 12771 -91        
Total Volume and Open Interest 17,993 168,010 +206  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250326 8681.50 8718.50 8659.00 8695.00 +15.50 60,967 417,481 +2,243  
Sep25 250326 8726.50 8726.50 8722.00 8722.00 +18.50 5 9 +5  
Dec25 250326 8761.00 8761.00 8761.00 8761.00 +18.50        
Total Volume and Open Interest 60,972 417,490 +2,248  
SPI 200(SFE) Weekly Monthly
Jun25 250326 7986.0 8064.0 7981.0 8050.0 +64.0 33,552 242,292 -960  
Sep25 250326 8034.0 8034.0 8034.0 8034.0 +64.0 0 468 +0  
Dec25 250326 8075.0 8075.0 8075.0 8075.0 +64.0        
Total Volume and Open Interest 33,557 243,181 -972  
FTSE MIB(ISE)
Jun25 250326 38785.00 38920.00 38150.00 38375.00 -337.00 10,730 105,228 -701  
Sep25 250326 38915.00 38915.00 38370.00 38400.00 -337.00        
Dec25 250326 38240.00 38240.00 38145.00 38145.00 -337.00        
Total Volume and Open Interest 10,730 105,228 -701  
KOSPI 200(KFE)
Jun25 250326 352.90 356.00 351.95 354.90 +2.55 186,573 272,997 +1,425  
Sep25 250326 353.85 356.90 353.00 355.95 +2.65 145 3,183 -7  
Dec25 250326 356.55 356.55 356.55 356.55 +4.05 6 6,608 +0  
Total Volume and Open Interest 186,724 288,595 +1,418  
GSCI(CME) Weekly Monthly
Apr25 250326 562.90 563.50 561.10 561.80 +2.00 1 515 +0  
May25 250326 562.25 563.10 562.25 562.25 +1.50        
Jun25 250326 559.75 559.75 559.75 559.75 -3.50        
Total Volume and Open Interest 1 515 +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?