Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 28, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250328 1015.00 1023.50 1009.00 1023.00 +6.25 111,192 363,463 -2,326 Hover/Click
Jul25 250328 1028.50 1038.00 1023.75 1037.25 +6.75 56,328 218,460 +1,481 Hover/Click
Aug25 250328 1026.25 1034.50 1020.25 1034.00 +7.00 7,579 30,042 +1,261 Hover/Click
Sep25 250328 1014.75 1024.25 1010.00 1023.75 +8.00 6,710 26,871 -46 Hover/Click
Nov25 250328 1019.75 1029.50 1015.50 1029.00 +8.50 32,192 156,144 +866 Hover/Click
Jan26 250328 1032.00 1039.25 1027.25 1039.25 +6.75 6,007 18,067 +594 Hover/Click
Mar26 250328 1033.75 1040.25 1029.75 1040.00 +5.25 5,299 19,528 +729 Hover/Click
May26 250328 1039.00 1044.50 1035.25 1044.25 +3.75 2,145 7,286 +419 Hover/Click
Jul26 250328 1046.00 1050.50 1042.00 1050.50 +3.50 1,070 4,508 +79 Hover/Click
Aug26 250328 1045.50 1045.50 1041.50 1045.50 +3.25 2 237 -1 Hover/Click
Sep26 250328 1026.75 1026.75 1023.75 1026.75 +1.75 5 200 +1 Hover/Click
Nov26 250328 1020.50 1024.50 1017.50 1024.50 +1.75 420 4,392 +62 Hover/Click
Jan27 250328 1035.25 1035.25 1033.00 1035.25 +1.75 19 300 +11 Hover/Click
Mar27 250328 1036.25 1036.25 1036.25 1036.25 +1.75 0 30 +0 Hover/Click
Total Volume and Open Interest 228,968 849,784 +3,130  
Soybean Meal(CBOT) Weekly Monthly
May25 250328 294.10 294.70 289.70 293.50 -1.00 68,409 226,194 -2,584 Hover/Click
Jul25 250328 301.60 302.10 297.50 300.90 -0.90 44,717 168,465 +1,004 Hover/Click
Aug25 250328 303.60 304.00 299.80 303.20 -0.70 8,277 34,824 +1,586 Hover/Click
Sep25 250328 304.70 305.50 301.40 304.90 -0.50 4,005 29,744 +263 Hover/Click
Oct25 250328 306.30 306.40 302.50 306.00 -0.30 2,789 22,287 +385 Hover/Click
Dec25 250328 310.10 310.30 306.50 309.90 -0.20 13,855 73,769 +1,444 Hover/Click
Jan26 250328 311.50 311.80 308.20 311.60 -0.20 1,786 9,012 +204 Hover/Click
Mar26 250328 312.70 312.90 309.50 312.60 -0.40 1,163 8,916 +439 Hover/Click
May26 250328 314.30 314.50 311.20 314.20 -0.50 482 4,689 +70 Hover/Click
Jul26 250328 316.90 317.10 313.90 316.50 -0.70 529 2,165 +97 Hover/Click
Total Volume and Open Interest 146,152 582,295 +3,005  
Soybean Oil(CBOT) Weekly Monthly
May25 250328 44.34 45.21 43.91 45.16 +0.89 123,831 216,564 -3,639 Hover/Click
Jul25 250328 44.82 45.72 44.45 45.68 +0.93 80,637 171,434 +5,347 Hover/Click
Aug25 250328 44.85 45.77 44.56 45.74 +0.89 16,198 44,518 -389 Hover/Click
Sep25 250328 44.89 45.76 44.60 45.73 +0.89 6,123 20,586 -206 Hover/Click
Oct25 250328 44.82 45.65 44.54 45.63 +0.85 3,988 22,172 -177 Hover/Click
Dec25 250328 44.99 45.78 44.69 45.76 +0.82 31,241 102,778 +6,214 Hover/Click
Jan26 250328 45.13 45.88 44.85 45.87 +0.78 2,321 8,923 -176 Hover/Click
Mar26 250328 45.20 45.98 44.99 45.97 +0.72 1,370 7,284 +228 Hover/Click
May26 250328 45.39 46.11 45.18 46.11 +0.69 444 2,946 +97 Hover/Click
Jul26 250328 45.53 46.23 45.33 46.23 +0.69 637 2,340 +95 Hover/Click
Total Volume and Open Interest 266,913 601,912 +7,425  
Canola(WCE) Weekly Monthly
May25 250328 599.3 614.9 596.3 613.4 +14.0 24,283 127,870 -539 Hover/Click
Jul25 250328 605.3 619.6 603.4 618.3 +12.9 12,300 74,114 -1,346 Hover/Click
Nov25 250328 600.6 613.5 600.3 612.2 +11.5 5,526 38,968 +649 Hover/Click
Jan26 250328 609.0 621.1 609.0 620.6 +11.8 935 5,964 +422 Hover/Click
Mar26 250328 615.4 627.4 615.4 626.7 +13.1 38 716 +1 Hover/Click
May26 250328 618.5 631.0 618.5 630.0 +13.5 54 222 +12 Hover/Click
Total Volume and Open Interest 43,171 248,066 -766  
Corn(CBOT) Weekly Monthly
May25 250328 450.25 454.00 442.00 453.25 +3.25 170,192 646,262 +639 Hover/Click
Jul25 250328 458.00 460.75 450.50 460.00 +2.00 126,025 505,044 +7,733 Hover/Click
Sep25 250328 437.00 437.00 430.00 435.25 -1.00 54,297 270,679 +960 Hover/Click
Dec25 250328 444.00 444.00 437.75 442.50 -1.25 71,657 352,862 -7,378 Hover/Click
Mar26 250328 457.25 457.25 451.25 455.75 -1.25 7,199 31,098 +1,235 Hover/Click
May26 250328 463.75 464.25 459.25 463.50 -1.50 1,033 18,048 +159 Hover/Click
Jul26 250328 468.50 468.50 463.75 467.25 -1.75 557 6,031 +121 Hover/Click
Sep26 250328 449.75 449.75 445.50 447.75 -2.50 176 1,921 +44 Hover/Click
Dec26 250328 448.25 449.00 444.50 448.00 -1.25 1,689 16,941 +823 Hover/Click
Mar27 250328 459.25 459.75 455.50 459.25 -1.25 110 1,701 +101 Hover/Click
Total Volume and Open Interest 432,991 1,851,448 +4,421  
Wheat(CBOT) Weekly Monthly
May25 250328 531.75 533.00 517.50 528.25 -3.75 73,561 229,564 +5,912 Hover/Click
Jul25 250328 547.75 548.50 532.50 542.75 -4.50 37,395 123,162 +1,064 Hover/Click
Sep25 250328 564.50 565.25 549.25 559.25 -5.00 17,367 60,736 +610 Hover/Click
Dec25 250328 589.50 590.00 574.50 583.50 -5.25 10,800 51,864 +1,495 Hover/Click
Mar26 250328 610.25 610.75 596.00 603.75 -5.50 2,451 7,889 +57 Hover/Click
May26 250328 618.50 621.75 607.75 615.00 -5.50 518 2,118 +123 Hover/Click
Total Volume and Open Interest 142,302 476,789 +9,311  
Wheat(KCBT) Weekly Monthly
May25 250328 567.00 568.50 543.75 551.75 -14.50 37,359 120,324 -345 Hover/Click
Jul25 250328 582.00 582.00 557.25 565.50 -14.25 26,599 73,225 -425 Hover/Click
Sep25 250328 597.25 597.25 573.50 581.50 -13.50 13,228 32,466 +1,413 Hover/Click
Dec25 250328 617.50 620.50 598.00 605.50 -13.00 9,833 31,248 +183 Hover/Click
Mar26 250328 635.00 639.25 618.25 625.00 -12.50 1,214 4,059 +66 Hover/Click
May26 250328 637.75 637.75 632.00 635.25 -12.50 55 2,198 +22 Hover/Click
Jul26 250328 634.50 637.50 632.25 636.00 -11.50 12 297 +1 Hover/Click
Total Volume and Open Interest 88,300 263,898 +915  
Wheat(MGE) Weekly Monthly
May25 250328 589.50 590.00 573.00 581.00 -7.50 6,589 46,715 -1,677 Hover/Click
Jul25 250328 604.50 605.25 588.75 596.50 -6.75 5,023 18,485 +1,109 Hover/Click
Sep25 250328 617.50 619.00 603.25 610.25 -6.25 1,923 12,040 +21 Hover/Click
Dec25 250328 636.00 636.00 623.75 628.50 -5.50 805 8,627 +110 Hover/Click
Mar26 250328 646.25 649.75 644.25 647.50 -3.50 89 656 +43 Hover/Click
May26 250328 656.75 656.75 656.75 656.75 -3.00 7 22 -2 Hover/Click
Total Volume and Open Interest 14,438 86,556 -396  
Oats(CBOT) Weekly Monthly
May25 250328 358.25 358.25 348.50 350.25 -6.75 382 2,191 -76 Hover/Click
Jul25 250328 357.00 357.25 350.25 351.75 -6.75 49 456 -159 Hover/Click
Sep25 250328 346.25 346.25 346.25 346.25 -6.75 0 34 +0 Hover/Click
Dec25 250328 354.00 357.00 352.50 352.50 -5.25 20 107 -1 Hover/Click
Total Volume and Open Interest 451 2,792 -236  
Rough Rice(CBOT) Weekly Monthly
May25 250328 13.48 13.54 13.41 13.52 +0.05 443 10,655 +30 Hover/Click
Jul25 250328 13.74 13.80 13.67 13.80 +0.08 136 1,034 +70 Hover/Click
Sep25 250328 13.75 13.77 13.64 13.76 +0.06 24 733 +12 Hover/Click
Nov25 250328 13.85 13.90 13.85 13.90 +0.07 0 44 +0 Hover/Click
Total Volume and Open Interest 603 12,466 +112  
Live Cattle(CME) Weekly Monthly
Apr25 250328 209.550 210.130 208.485 208.830 -0.720 13,654 60,505 -2,424 Hover/Click
Jun25 250328 205.630 206.350 204.485 204.850 -0.950 33,948 162,861 +2,888 Hover/Click
Aug25 250328 201.750 202.285 200.550 201.000 -0.800 13,513 75,609 +1,845 Hover/Click
Oct25 250328 200.650 201.080 199.450 199.735 -1.000 10,491 52,947 +694 Hover/Click
Dec25 250328 200.900 201.580 200.050 200.330 -0.750 6,433 35,731 +825 Hover/Click
Feb26 250328 201.535 202.285 200.785 201.050 -0.530 1,968 10,732 +393 Hover/Click
Total Volume and Open Interest 81,043 407,676 +4,523  
Feeder Cattle(CME) Weekly Monthly
Apr25 250328 287.550 288.350 285.850 286.935 -0.615 4,987 8,787 -1,585 Hover/Click
May25 250328 286.350 287.185 284.250 285.185 -1.350 10,613 31,255 -1,011 Hover/Click
Aug25 250328 290.700 291.535 288.935 289.685 -0.965 4,997 23,957 +182 Hover/Click
Sep25 250328 289.250 290.250 287.750 288.480 -0.805 1,866 5,354 +149 Hover/Click
Oct25 250328 287.285 288.200 285.785 286.535 -0.650 911 4,045 +3 Hover/Click
Nov25 250328 284.785 285.435 283.185 283.850 -0.485 496 2,301 +72 Hover/Click
Jan26 250328 279.500 280.085 278.130 278.800 -0.285 144 921 +28 Hover/Click
Total Volume and Open Interest 24,014 76,620 -5,611  
Lean Hogs(CME) Weekly Monthly
Apr25 250328 87.730 87.750 86.230 86.700 -0.330 8,580 31,565 -1,029 Hover/Click
May25 250328 90.250 90.500 88.230 88.480 -0.370 367 4,627 -60  
Jun25 250328 98.150 98.230 95.630 95.780 -0.400 28,735 92,171 +683 Hover/Click
Jul25 250328 98.780 98.780 96.430 96.600 -0.180 8,716 41,044 +1,179 Hover/Click
Aug25 250328 97.850 97.900 95.730 95.880 +0.030 4,963 35,828 +530 Hover/Click
Oct25 250328 82.750 82.750 81.300 81.630 +0.180 7,133 35,145 +419 Hover/Click
Dec25 250328 76.380 76.650 74.980 75.500 +0.050 2,965 22,655 +367 Hover/Click
Feb26 250328 79.900 80.000 78.530 78.980 +0.050 494 7,143 +18 Hover/Click
Total Volume and Open Interest 62,064 272,070 +2,154  
Class III Milk(CME) Weekly Monthly
Mar25 250328 18.67 18.67 18.65 18.65 -0.01 38 4,434 -13 Hover/Click
Apr25 250328 17.21 17.25 16.97 17.17 -0.01 444 4,582 -118 Hover/Click
May25 250328 17.68 17.80 17.31 17.53 -0.16 602 6,070 +229 Hover/Click
Jun25 250328 17.53 17.60 17.29 17.38 -0.10 171 2,470 +77 Hover/Click
Jul25 250328 18.02 18.03 17.84 17.95 -0.01 32 1,389 +13 Hover/Click
Aug25 250328 18.31 18.38 18.31 18.31 +0.07 2 1,097 -1 Hover/Click
Sep25 250328 18.68 18.68 18.52 18.52 -0.11 1 972 +1 Hover/Click
Oct25 250328 18.52 18.52 18.52 18.52 -0.13 0 825 +0 Hover/Click
Nov25 250328 18.41 18.48 18.29 18.37 -0.08 63 916 +28 Hover/Click
Dec25 250328 18.38 18.38 18.19 18.20 -0.18 15 769 +4 Hover/Click
Jan26 250328 17.87 17.87 17.87 17.87 -0.01 7 150 +7 Hover/Click
Feb26 250328 17.66 17.66 17.66 17.66 unch 10 153 +10 Hover/Click
Mar26 250328 17.64 17.64 17.64 17.64 unch 0 137 +0 Hover/Click
Total Volume and Open Interest 1,386 24,052 +238  
Cocoa(ICE) Weekly Monthly
May25 250328 7933 8104 7880 8042 +63 6,515 39,430 -362 Hover/Click
Jul25 250328 7951 8080 7889 8012 +44 4,042 27,924 +628 Hover/Click
Sep25 250328 7836 7957 7792 7906 +40 1,760 14,763 +174 Hover/Click
Dec25 250328 7519 7629 7473 7589 +18 2,234 18,355 +11 Hover/Click
Mar26 250328 7254 7314 7200 7289 -10 1,359 4,436 -16 Hover/Click
May26 250328 7196 7245 7163 7221 -16 78 334 -3 Hover/Click
Jul26 250328 7153 7177 7152 7177 -16 23 249 -6 Hover/Click
Total Volume and Open Interest 16,012 105,708 +426  
Coffee "C"(ICE) Weekly Monthly
May25 250328 380.80 384.80 377.55 379.95 +1.15 21,790 67,914 -2,832 Hover/Click
Jul25 250328 378.50 381.10 373.70 376.40 +1.45 16,379 47,624 +1,115 Hover/Click
Sep25 250328 370.30 376.15 369.35 371.60 +1.30 7,319 29,896 +525 Hover/Click
Dec25 250328 363.75 368.85 362.25 364.50 +1.65 3,144 17,563 +511 Hover/Click
Mar26 250328 356.20 361.10 354.75 356.80 +2.00 946 6,157 +133 Hover/Click
May26 250328 344.75 349.50 343.25 345.75 +2.45 527 2,354 +237 Hover/Click
Total Volume and Open Interest 50,385 176,682 -210  
Orange Juice(ICE) Weekly Monthly
May25 250328 246.40 248.60 232.50 237.30 -10.20 668 6,472 -19 Hover/Click
Jul25 250328 244.00 246.10 230.15 235.65 -9.40 392 1,675 +98 Hover/Click
Sep25 250328 241.75 244.20 230.00 234.10 -8.70 52 1,506 +12 Hover/Click
Nov25 250328 240.00 242.55 230.00 232.50 -8.50 8 478 +0 Hover/Click
Jan26 250328 235.00 237.65 232.65 232.65 -8.30 10 220 +1 Hover/Click
Mar26 250328 232.65 232.65 232.65 232.65 -8.30 9 11 +9 Hover/Click
Total Volume and Open Interest 1,139 10,362 +101  
Sugar #11(ICE) Weekly Monthly
May25 250328 19.09 19.21 18.91 18.96 -0.13 53,479 286,480 -6,612 Hover/Click
Jul25 250328 18.86 18.94 18.69 18.75 -0.08 34,538 214,470 +3,555 Hover/Click
Oct25 250328 18.98 19.07 18.84 18.92 -0.06 20,456 143,798 -758 Hover/Click
Mar26 250328 19.32 19.43 19.21 19.29 -0.05 10,531 98,370 -240 Hover/Click
May26 250328 18.43 18.48 18.29 18.36 -0.06 3,554 50,854 +630 Hover/Click
Jul26 250328 17.86 17.90 17.75 17.81 -0.05 2,378 33,370 +14 Hover/Click
Oct26 250328 17.75 17.77 17.64 17.70 -0.06 1,250 30,491 -109 Hover/Click
Mar27 250328 17.93 18.00 17.88 17.94 -0.06 303 14,585 +2 Hover/Click
May27 250328 17.42 17.44 17.40 17.41 -0.06 141 6,981 +42 Hover/Click
Total Volume and Open Interest 126,932 893,196 -3,509  
London Cocoa(LCE) Weekly Monthly
May25 250328 6139 6270 6107 6259 +94 4,793 35,143 +201 Hover/Click
Jul25 250328 6150 6265 6122 6245 +67 4,367 35,768 -450 Hover/Click
Sep25 250328 5990 6075 5942 6058 +63 2,796 23,117 +314 Hover/Click
Dec25 250328 5651 5694 5585 5684 +46 2,257 27,427 +769 Hover/Click
Mar26 250328 5405 5465 5365 5456 +27 828 9,176 +77 Hover/Click
May26 250328 5340 5390 5308 5385 +21 94 1,760 +16 Hover/Click
Jul26 250328 5288 5339 5261 5335 +18 77 1,088 +12 Hover/Click
Total Volume and Open Interest 15,242 136,263 +930  
London Sugar(LCE) Weekly Monthly
May25 250328 537.80 539.80 531.70 535.70 -2.10 7,795 33,146 -1,599 Hover/Click
Aug25 250328 527.00 529.80 523.00 526.20 -1.10 5,901 36,849 +1,295 Hover/Click
Oct25 250328 521.70 524.20 518.20 521.40 -0.90 1,615 15,906 +417 Hover/Click
Dec25 250328 519.20 520.50 515.40 518.60 -0.60 304 5,051 +32 Hover/Click
Mar26 250328 518.20 518.40 514.80 517.70 -0.60 60 4,504 +24 Hover/Click
Total Volume and Open Interest 15,688 101,214 +169  
Cotton(ICE) Weekly Monthly
May25 250328 67.00 67.10 66.50 66.90 -0.17 27,726 129,616 -1,323 Hover/Click
Jul25 250328 68.30 68.31 67.80 68.10 -0.24 16,614 76,946 +1,459 Hover/Click
Oct25 250328 70.00 70.01 69.95 69.95 -0.24 13 117 +3 Hover/Click
Dec25 250328 70.15 70.28 69.80 70.09 -0.20 9,869 68,626 +61 Hover/Click
Mar26 250328 71.27 71.42 70.94 71.23 -0.21 1,837 6,763 +1,108 Hover/Click
May26 250328 71.89 72.06 71.65 71.87 -0.25 144 919 +57 Hover/Click
Total Volume and Open Interest 56,356 286,041 +1,456  
Crude Oil(NYM) Weekly Monthly
May25 250328 69.91 70.09 68.87 69.36 -0.56 211,825 330,240 -1,119 Hover/Click
Jun25 250328 69.48 69.63 68.42 68.90 -0.58 123,784 213,407 +5,727 Hover/Click
Jul25 250328 68.98 69.13 67.92 68.35 -0.65 61,237 138,250 +1,214 Hover/Click
Aug25 250328 68.51 68.60 67.36 67.78 -0.69 37,123 97,027 +1,302 Hover/Click
Sep25 250328 67.93 68.07 66.83 67.23 -0.72 30,170 119,932 -1,601 Hover/Click
Oct25 250328 67.44 67.53 66.39 66.72 -0.73 11,484 70,193 -68 Hover/Click
Nov25 250328 67.06 67.14 65.94 66.29 -0.75 7,593 52,163 +701 Hover/Click
Dec25 250328 66.65 66.78 65.53 65.92 -0.74 44,186 181,257 +7,744 Hover/Click
Jan26 250328 66.26 66.39 65.48 65.59 -0.75 4,378 44,714 +612 Hover/Click
Feb26 250328 66.03 66.03 65.12 65.32 -0.75 1,447 27,239 +219 Hover/Click
Mar26 250328 65.79 65.86 64.81 65.09 -0.75 4,820 56,455 +1,422 Hover/Click
Apr26 250328 65.40 65.40 64.88 64.93 -0.74 823 21,128 -22 Hover/Click
May26 250328 64.78 64.78 64.78 64.78 -0.75 516 20,150 +216 Hover/Click
Jun26 250328 65.46 65.48 64.34 64.66 -0.74 11,392 105,320 +751 Hover/Click
Jul26 250328 64.50 64.50 64.50 64.50 -0.73 130 16,480 -13 Hover/Click
Aug26 250328 64.36 64.36 64.36 64.36 -0.73 103 11,614 -40 Hover/Click
Total Volume and Open Interest 571,127 1,818,356 +20,143  
e-miNY Crude Oil(NYM)
May25 250328 69.850 70.075 68.725 69.350 -0.575 2,901 1,851 -73  
Jun25 250328 69.450 69.625 68.300 68.900 -0.600 344 513 +21  
Jul25 250328 69.050 69.100 67.800 68.350 -0.650 6 44 +0  
Aug25 250328 68.525 68.525 67.400 67.775 -0.700 33 15 +2  
Sep25 250328 67.225 67.225 67.225 67.225 -0.725 4 12 +0  
Oct25 250328 67.400 67.400 66.725 66.725 -0.725 5 7 +0  
Nov25 250328 67.000 67.100 66.300 66.300 -0.750 0 9 +0  
Dec25 250328 65.925 65.925 65.925 65.925 -0.725 10 49 -10  
Jan26 250328 65.600 65.600 65.600 65.600 -0.750 0 4 +0  
Feb26 250328 65.325 65.325 65.325 65.325 -0.750        
Total Volume and Open Interest 3,303 2,520 -60  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250328 228.29 229.00 225.41 226.09 -2.38 21,975 11,884 -7,550 Hover/Click
May25 250328 225.36 225.80 222.05 222.88 -2.54 61,612 103,937 +7,658 Hover/Click
Jun25 250328 222.68 223.42 219.95 220.88 -2.21 31,697 71,745 +3,157 Hover/Click
Jul25 250328 222.29 222.91 219.60 220.58 -2.07 12,580 32,619 +2,023 Hover/Click
Aug25 250328 222.12 222.71 219.74 220.52 -2.01 5,102 22,604 +140 Hover/Click
Sep25 250328 222.48 223.12 219.93 220.91 -1.96 4,899 19,036 +453 Hover/Click
Oct25 250328 222.99 223.51 220.51 221.34 -1.94 1,994 8,044 -129 Hover/Click
Nov25 250328 223.24 223.59 220.63 221.45 -1.96 1,353 8,557 +129 Hover/Click
Dec25 250328 223.21 223.55 220.56 221.35 -1.97 3,467 24,031 +428 Hover/Click
Jan26 250328 223.00 223.10 221.25 221.44 -1.94 422 5,255 +36 Hover/Click
Feb26 250328 222.48 222.48 220.78 220.94 -1.89 299 2,356 +17 Hover/Click
Mar26 250328 221.21 221.21 219.58 219.75 -1.85 216 3,256 +5 Hover/Click
Apr26 250328 219.00 219.00 218.01 218.01 -1.79 97 1,496 +6 Hover/Click
May26 250328 217.75 217.75 217.03 217.03 -1.73 66 946 -8 Hover/Click
Total Volume and Open Interest 145,936 329,223 +6,388  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250328 224.82 225.82 222.37 223.47 -1.17 21,521 12,123 -7,249 Hover/Click
May25 250328 225.36 226.69 223.30 224.35 -1.10 58,814 139,136 +2,879 Hover/Click
Jun25 250328 224.56 225.66 222.40 223.40 -1.24 31,970 87,303 +2,850 Hover/Click
Jul25 250328 222.40 223.56 220.42 221.39 -1.32 13,074 46,925 +569 Hover/Click
Aug25 250328 219.37 220.43 217.33 218.31 -1.38 8,349 30,414 -256 Hover/Click
Sep25 250328 215.10 216.14 213.14 214.08 -1.41 11,002 47,875 +1,048 Hover/Click
Oct25 250328 199.87 199.89 197.38 198.12 -1.53 3,989 20,082 -83 Hover/Click
Nov25 250328 194.75 195.11 192.77 193.42 -1.53 1,903 12,365 -312 Hover/Click
Dec25 250328 191.50 191.88 189.19 190.03 -1.49 4,039 26,667 +348 Hover/Click
Jan26 250328 189.46 190.19 188.19 188.65 -1.45 411 4,725 -69 Hover/Click
Total Volume and Open Interest 155,262 431,471 -230  
e-miNY RBOB Gasoline(NYM)
Apr25 250328 223.47 223.47 223.47 223.47 -1.17        
May25 250328 225.50 225.50 224.35 224.35 -1.10        
Jun25 250328 223.40 223.40 223.40 223.40 -1.24        
Jul25 250328 221.39 221.39 221.39 221.39 -1.32        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
May25 250328 3.915 4.100 3.836 4.065 +0.140 181,918 295,410 +2,392 Hover/Click
Jun25 250328 4.065 4.222 3.988 4.185 +0.113 64,752 103,070 +1,517 Hover/Click
Jul25 250328 4.305 4.442 4.232 4.401 +0.090 53,364 119,627 +1,823 Hover/Click
Aug25 250328 4.379 4.508 4.310 4.467 +0.081 25,205 62,219 +875 Hover/Click
Sep25 250328 4.342 4.467 4.274 4.426 +0.079 21,995 125,382 +276 Hover/Click
Oct25 250328 4.372 4.498 4.310 4.458 +0.074 31,934 133,173 +522 Hover/Click
Nov25 250328 4.628 4.727 4.564 4.688 +0.054 12,122 65,235 +1,413 Hover/Click
Dec25 250328 5.068 5.157 5.013 5.119 +0.040 8,253 51,541 +1,540 Hover/Click
Jan26 250328 5.312 5.400 5.264 5.365 +0.036 16,034 129,508 +1,807 Hover/Click
Feb26 250328 4.960 5.032 4.899 5.002 +0.039 5,554 47,120 -614 Hover/Click
Mar26 250328 4.351 4.435 4.312 4.406 +0.034 10,498 83,771 -181 Hover/Click
Apr26 250328 3.943 3.990 3.921 3.969 +0.002 11,813 81,430 -1,138 Hover/Click
May26 250328 3.944 3.989 3.919 3.970 +0.001 3,851 22,631 +445 Hover/Click
Jun26 250328 4.037 4.087 4.019 4.070 +0.002 1,548 11,027 +144 Hover/Click
Jul26 250328 4.156 4.210 4.138 4.191 +0.004 1,560 18,796 +111 Hover/Click
Aug26 250328 4.196 4.248 4.178 4.232 +0.005 981 12,669 +198 Hover/Click
Total Volume and Open Interest 460,363 1,617,092 +9,791  
Brent Crude Oil(ICE) Weekly Monthly
May25 250328 74.03 74.20 73.22 73.63 -0.40 113,710 111,197 -40,454 Hover/Click
Jun25 250328 73.33 73.47 72.35 72.76 -0.58 355,202 652,269 +1,908 Hover/Click
Jul25 250328 72.67 72.81 71.63 72.02 -0.66 165,969 309,130 +12,041 Hover/Click
Aug25 250328 72.06 72.21 71.03 71.38 -0.71 78,979 192,597 +5,427 Hover/Click
Sep25 250328 71.53 71.67 70.48 70.82 -0.74 68,225 227,814 +4,861 Hover/Click
Oct25 250328 71.06 71.21 70.04 70.35 -0.75 20,847 125,430 +2,866 Hover/Click
Nov25 250328 70.68 70.74 69.65 69.95 -0.76 14,443 98,937 +895 Hover/Click
Dec25 250328 70.36 70.49 69.31 69.62 -0.77 64,894 242,119 +3,742 Hover/Click
Jan26 250328 70.11 70.16 69.04 69.31 -0.78 8,955 58,113 +1,393 Hover/Click
Feb26 250328 69.84 69.92 68.78 69.04 -0.78 7,330 46,180 +528 Hover/Click
Mar26 250328 69.62 69.66 68.56 68.82 -0.78 6,569 43,708 +1,516 Hover/Click
Apr26 250328 69.35 69.38 68.38 68.63 -0.79 732 29,483 -16 Hover/Click
May26 250328 68.48 68.48 68.48 68.48 -0.79 661 26,281 +124 Hover/Click
Jun26 250328 69.11 69.20 68.11 68.36 -0.79 7,086 118,904 +20 Hover/Click
Total Volume and Open Interest 934,381 2,705,232 -4,350  
Gas Oil(ICE) Weekly Monthly
Apr25 250328 678.75 680.25 667.75 669.25 -7.50 52,276 141,228 -9,476 Hover/Click
May25 250328 674.25 676.00 664.00 665.25 -7.00 82,008 208,138 +6,051 Hover/Click
Jun25 250328 668.75 670.25 659.00 660.00 -7.25 51,430 158,029 +4,488 Hover/Click
Jul25 250328 665.25 666.50 655.75 656.75 -7.25 17,356 77,297 +3,491 Hover/Click
Aug25 250328 664.00 664.50 654.00 655.00 -7.25 9,000 71,186 +1,433 Hover/Click
Sep25 250328 664.00 664.75 654.00 655.25 -7.00 9,524 65,481 +1,290 Hover/Click
Oct25 250328 664.50 665.50 655.50 656.25 -6.75 3,885 44,716 +522 Hover/Click
Nov25 250328 661.75 662.25 652.25 652.75 -7.00 3,214 25,958 +657 Hover/Click
Dec25 250328 657.00 657.50 647.25 648.25 -6.75 13,366 81,051 +2,299 Hover/Click
Jan26 250328 654.00 654.00 645.75 646.50 -6.75 745 24,664 +96 Hover/Click
Total Volume and Open Interest 247,457 1,012,027 +11,932  
WTI Crude Oil(ICE) Weekly Monthly
May25 250328 69.95 70.10 68.94 69.36 -0.56 48,467 78,211 -5,531 Hover/Click
Jun25 250328 69.49 69.63 68.49 68.90 -0.59 63,650 116,232 -2,424 Hover/Click
Jul25 250328 68.94 69.10 68.01 68.35 -0.65 50,318 69,369 +2,231 Hover/Click
Aug25 250328 68.43 68.57 67.46 67.78 -0.69 27,588 49,587 -1,224 Hover/Click
Sep25 250328 67.91 68.02 66.97 67.23 -0.72 20,501 67,491 -214 Hover/Click
Oct25 250328 67.30 67.33 66.53 66.72 -0.73 7,926 33,631 +9 Hover/Click
Nov25 250328 66.70 66.91 66.19 66.29 -0.75 2,989 30,060 +638 Hover/Click
Dec25 250328 66.51 66.64 65.60 65.92 -0.74 13,240 133,499 +1,223 Hover/Click
Jan26 250328 65.64 65.64 65.59 65.59 -0.75 172 9,535 +21 Hover/Click
Feb26 250328 65.37 65.37 65.32 65.32 -0.75 69 5,519 +1 Hover/Click
Mar26 250328 65.15 65.15 65.10 65.10 -0.75 633 6,979 +36 Hover/Click
Apr26 250328 64.93 64.93 64.93 64.93 -0.74 2 2,810 +0 Hover/Click
May26 250328 64.78 64.78 64.78 64.78 -0.75 2 2,517 +0 Hover/Click
Jun26 250328 65.25 65.25 64.51 64.66 -0.74 2,596 53,290 -50 Hover/Click
Jul26 250328 64.50 64.50 64.50 64.50 -0.74 3 2,732 +0 Hover/Click
Aug26 250328 64.36 64.36 64.36 64.36 -0.73 0 1,867 +0 Hover/Click
Total Volume and Open Interest 240,385 772,171 -5,327  
US Dollar Index(ICE) Weekly Monthly
Jun25 250328 103.915 104.155 103.560 103.710 -0.283 20,437 29,462 +664 Hover/Click
Sep25 250328 103.580 103.725 103.330 103.355 -0.282 9 401 +3 Hover/Click
Dec25 250328 103.015 103.015 103.015 103.015 -0.283 0 1 +0 Hover/Click
Total Volume and Open Interest 20,446 29,864 +667  
Australian Dollar(CME) Weekly Monthly
Jun25 250328 63.08 63.17 62.85 62.91 -0.13 71,524 178,840 -1,878 Hover/Click
Sep25 250328 63.07 63.20 62.92 62.95 -0.14 32 381 -2 Hover/Click
Dec25 250328 63.00 63.00 62.99 62.99 -0.14 9 359 +6 Hover/Click
Total Volume and Open Interest 71,970 180,483 -1,846  
British Pound(CME) Weekly Monthly
Jun25 250328 129.54 129.68 129.20 129.39 -0.09 101,345 194,070 +3,437 Hover/Click
Sep25 250328 129.40 129.51 129.21 129.36 -0.10 90 859 +7 Hover/Click
Dec25 250328 129.30 129.30 129.30 129.30 -0.11 30 185 +15 Hover/Click
Total Volume and Open Interest 101,750 195,571 +3,362  
Canadian Dollar(CME) Weekly Monthly
Jun25 250328 70.18 70.32 70.04 70.13 +0.01 80,732 278,218 +3,077 Hover/Click
Sep25 250328 70.36 70.61 70.35 70.43 +0.01 187 1,991 +17 Hover/Click
Dec25 250328 70.89 70.89 70.71 70.71 unch 22 970 +0 Hover/Click
Mar26 250328 70.97 71.14 70.95 70.97 -0.01 20 21 +0 Hover/Click
Total Volume and Open Interest 81,696 282,599 +3,190  
Japanese Yen(CME) Weekly Monthly
Jun25 250328 66.79 67.39 66.71 67.27 +0.51 151,784 301,864 +962 Hover/Click
Sep25 250328 67.42 67.94 67.33 67.90 +0.50 147 618 -89 Hover/Click
Dec25 250328 68.18 68.56 68.13 68.49 +0.51 86 1,317 +78 Hover/Click
Total Volume and Open Interest 152,592 305,386 +1,042  
Swiss Franc(CME) Weekly Monthly
Jun25 250328 114.48 114.70 114.23 114.45 +0.06 28,272 88,430 +1,496 Hover/Click
Sep25 250328 115.63 115.86 115.46 115.63 +0.05 0 85 +0 Hover/Click
Dec25 250328 116.79 117.00 116.66 116.79 +0.05 1 20 +0 Hover/Click
Total Volume and Open Interest 28,273 88,535 +1,496  
EuroFX(CME) Weekly Monthly
Jun25 250328 108.46 108.93 108.12 108.73 +0.34 191,301 656,855 -49 Hover/Click
Sep25 250328 108.94 109.50 108.74 109.30 +0.33 517 5,138 -242 Hover/Click
Dec25 250328 109.36 110.03 109.36 109.84 +0.33 215 2,335 +210 Hover/Click
Total Volume and Open Interest 193,455 674,441 +69  
Mexican Peso(CME) Weekly Monthly
Jun25 250328 487.25 488.25 483.50 484.75 -2.38 62,878 137,865 -1,127 Hover/Click
Sep25 250328 479.25 479.25 479.13 479.25 -2.38 0 2 +0 Hover/Click
Total Volume and Open Interest 62,878 138,080 -1,127  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250328 57.5000 57.5100 57.2200 57.2500 -0.2300 26,956 82,836 +431 Hover/Click
Sep25 250328 57.4600 57.4600 57.3600 57.3800 -0.2300 0 30 +0 Hover/Click
Total Volume and Open Interest 26,956 82,867 +431  
Brazilian Real(CME) Weekly Monthly
Apr25 250328 173.90 173.95 172.85 173.65 -0.05 27,088 28,349 -2,479  
May25 250328 172.80 173.05 172.00 172.75 unch 19,582 95,733 +10,893  
Jun25 250328 171.20 171.90 171.00 171.65 unch 0 17 +0 Hover/Click
Jul25 250328 170.45 170.45 170.45 170.45 -0.10        
Total Volume and Open Interest 46,670 124,099 +8,414  
Bitcoin RR(CME) Weekly Monthly
Mar25 250328 87605 87605 83855 84201 -2824 7,634 1,479 -2,358 Hover/Click
Apr25 250328 87995 88050 83800 84045 -3410 7,986 24,015 +881 Hover/Click
May25 250328 88000 88595 84385 84635 -3460 1,629 1,807 +692 Hover/Click
Jun25 250328 88695 89055 84850 85115 -3455 51 282 +11 Hover/Click
Jul25 250328 85595 89380 85450 85595 -3520 0 28 +0 Hover/Click
Total Volume and Open Interest 17,300 27,675 -774  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250328 115~220 117~060 115~210 117~030 +1~140 409,291 1,804,438 +1,371 Hover/Click
Sep25 250328 115~150 116~280 115~150 116~250 +1~140 575 2,726 +142 Hover/Click
Dec25 250328 116~160 116~160 116~160 116~160 +1~140 1 1 +1 Hover/Click
Total Volume and Open Interest 409,867 1,807,165 +1,514  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250328 110~150 111~080 110~150 111~065 +0~250 2,098,828 4,952,115 +22,088 Hover/Click
Sep25 250328 110~175 111~085 110~175 111~085 +0~260 353 1,506 +51 Hover/Click
Dec25 250328 111~105 111~105 111~105 111~105 +0~260       Hover/Click
Total Volume and Open Interest 2,099,181 4,953,621 +22,139  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250328 107~204 108~004 107~196 108~004 +0~156 34 12,046 -2,269 Hover/Click
Jun25 250328 107~222 108~070 107~222 108~060 +0~164 1,191,851 6,436,119 +48,390 Hover/Click
Sep25 250328 108~074 108~076 108~074 108~074 +0~164 0 30 +0 Hover/Click
Total Volume and Open Interest 1,191,885 6,448,195 +46,121  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250328 103~135 103~151 103~120 103~151 +0~042 0 18 +0 Hover/Click
Jun25 250328 103~133 103~192 103~130 103~187 +0~055 624,454 3,939,976 +24,879 Hover/Click
Sep25 250328 103~204 103~244 103~204 103~243 +0~056 0 540 +0 Hover/Click
Total Volume and Open Interest 624,454 3,940,534 +24,879  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250328 95.790 95.815 95.785 95.810 +0.020 50,484 346,663 -2,255  
Sep25 250328 95.915 95.975 95.915 95.960 +0.035 58,255 257,729 +4,103  
Dec25 250328 96.025 96.080 96.015 96.065 +0.045 77,428 331,717 +4,603  
Mar26 250328 96.065 96.140 96.065 96.120 +0.055 39,661 208,895 +96  
Jun26 250328 96.085 96.170 96.080 96.145 +0.065 52,005 238,519 +1,159  
Sep26 250328 96.080 96.170 96.080 96.145 +0.070 33,702 157,450 +2,613  
Dec26 250328 96.070 96.160 96.070 96.135 +0.075 53,668 152,533 +7,953  
Mar27 250328 96.050 96.145 96.045 96.115 +0.080 34,028 76,722 +15  
Jun27 250328 96.030 96.125 96.030 96.095 +0.080 34,181 68,736 -627  
Sep27 250328 96.010 96.110 96.010 96.080 +0.085 27,792 72,262 +1,115  
Dec27 250328 95.990 96.090 95.990 96.065 +0.090 33,096 63,220 +4,415  
Mar28 250328 95.970 96.075 95.970 96.045 +0.090 27,130 45,122 +2,070  
Jun28 250328 95.945 96.050 95.945 96.025 +0.095 26,121 27,221 +1,443  
Sep28 250328 95.925 96.030 95.925 96.005 +0.100 21,383 26,789 +871  
Dec28 250328 95.900 96.005 95.900 95.980 +0.100 17,912 18,711 -1,874  
Mar29 250328 95.875 95.980 95.875 95.955 +0.100 13,779 10,450 -1,812  
Jun29 250328 95.850 95.955 95.850 95.930 +0.100 4,790 12,903 -171  
Sep29 250328 95.825 95.930 95.820 95.905 +0.105 4,388 10,822 +388  
Total Volume and Open Interest 638,486 2,402,211 +23,001  
Ultra T-Bond(CBOT)
Mar25 250320 123~21 124~10 123~21 123~21 +0~10 67 2,236 -30  
Jun25 250328 120~01 121~30 120~00 121~26 +1~27 292,963 1,792,826 +6,592  
Sep25 250328 123~00 123~00 123~00 123~00 +1~27 0 1 +0  
Total Volume and Open Interest 292,963 1,792,827 +6,592  
Ultra 10-Yr T-Note(CBOT)
Mar25 250320 114~200 114~200 114~115 114~130 +0~080 31 968 -21  
Jun25 250328 113~020 114~030 113~015 114~010 +1~005 550,841 2,288,507 +12,373  
Sep25 250328 114~120 114~120 114~120 114~120 +1~005        
Total Volume and Open Interest 550,841 2,288,507 +12,373  
30 Day Federal Funds(CBOT)
Mar25 250328 95.670 95.673 95.668 95.670 unch 4,976 269,047 -1,159  
Apr25 250328 95.670 95.675 95.670 95.670 unch 7,405 558,710 -2,786  
May25 250328 95.705 95.715 95.695 95.715 +0.015 33,198 561,329 +7,779  
Jun25 250328 95.760 95.790 95.755 95.790 +0.030 16,091 219,959 +625  
Jul25 250328 95.855 95.905 95.850 95.905 +0.050 47,485 251,049 -4,973  
Aug25 250328 95.960 96.040 95.950 96.040 +0.080 24,228 151,416 -842  
Total Volume and Open Interest 173,764 2,259,013 -1,694  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250328 137.41 137.90 137.35 137.75 +0.27 665 6,591 -29 Hover/Click
Sep25 250328 137.36 137.36 137.36 137.36 +0.27       Hover/Click
Dec25 250328 137.36 137.36 137.36 137.36 +0.27       Hover/Click
Total Volume and Open Interest 665 6,591 -29  
Euro-Buxl(EUREX)
Jun25 250328 118.38 119.76 118.36 118.98 +0.98 108,259 243,357 +256  
Sep25 250328 118.42 118.66 118.38 118.42 +1.04 3 61 +3  
Dec25 250328 117.88 117.88 117.88 117.88 +1.06        
Total Volume and Open Interest 108,262 243,418 +259  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250328 128.47 129.07 128.47 128.84 +0.49 1,107,491 1,312,525 -6,954 Hover/Click
Sep25 250328 128.31 128.66 128.30 128.66 +0.51 1 39 -1 Hover/Click
Dec25 250328 127.64 127.64 127.64 127.64 +0.52       Hover/Click
Total Volume and Open Interest 1,107,492 1,312,564 -6,955  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250328 117.60 117.89 117.60 117.82 +0.28 764,206 1,123,159 -3,408 Hover/Click
Sep25 250328 116.82 116.82 116.82 116.82 +0.24 1 69 +0 Hover/Click
Dec25 250328 117.56 117.56 117.56 117.56 +0.27       Hover/Click
Total Volume and Open Interest 764,207 1,123,228 -3,408  
Euro-Schatz(EUREX)
Jun25 250328 106.91 106.99 106.91 106.98 +0.08 540,328 1,857,973 +13,626  
Sep25 250328 107.01 107.01 107.01 107.01 +0.11        
Dec25 250328 106.25 106.25 106.25 106.25 +0.17        
Total Volume and Open Interest 540,328 1,857,973 +13,626  
3-Mth Euribor(EUREX)
Mar25 250317 97.550 97.550 97.540 97.545 unch 4,382 32,309 +18  
Jun25 250328 97.865 97.880 97.865 97.875 +0.015 5,575 27,676 +24  
Sep25 250328 97.980 98.000 97.980 97.995 +0.020 2,068 28,311 +107  
Total Volume and Open Interest 37,938 184,460 -258  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250328 91~02 91~21 91~01 91~15 +0~25 314,702 1,104,082 +7,891 Hover/Click
Sep25 250328 91~15 91~15 91~15 91~15 +0~24 0 1 +0 Hover/Click
Total Volume and Open Interest 314,702 1,104,083 +7,891  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250328 97.855 97.880 97.855 97.875 +0.020 297,928 882,696 +9,753  
Sep25 250328 97.975 98.005 97.970 98.000 +0.030 205,892 651,335 -2,024  
Dec25 250328 98.025 98.060 98.020 98.055 +0.035 226,803 671,119 -2,219  
Total Volume and Open Interest 2,022,785 4,747,843 +15,164  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250328 96.08 96.09 96.07 96.08 unch 33,341 273,867 -8,851  
Sep25 250328 96.30 96.33 96.30 96.33 +0.03 23,110 284,409 -2,186  
Dec25 250328 96.40 96.43 96.39 96.43 +0.03 29,009 275,891 +3,990  
Mar26 250328 96.44 96.48 96.43 96.48 +0.04 14,889 160,600 -1,036  
Jun26 250328 96.44 96.49 96.44 96.48 +0.03 8,468 134,329 +729  
Sep26 250328 96.41 96.46 96.41 96.46 +0.04 8,057 90,250 +314  
Dec26 250328 96.37 96.42 96.36 96.42 +0.05 9,122 75,532 -217  
Mar27 250328 96.31 96.37 96.31 96.37 +0.05 7,118 28,554 +591  
Jun27 250328 96.28 96.33 96.28 96.33 +0.06 33 2,672 +20  
Sep27 250328 96.28 96.28 96.28 96.28 +0.05 0 259 +0  
Total Volume and Open Interest 133,147 1,326,941 -6,646  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250328 95.46 95.51 95.43 95.50 +0.04 214,650 1,184,070 +12,576  
Sep25 250328 95.50 95.50 95.50 95.50 +0.04        
Total Volume and Open Interest 214,650 1,184,070 +12,576  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250328 96.19 96.25 96.18 96.24 +0.04 241,498 911,443 -35,603  
Sep25 250328 96.24 96.24 96.24 96.24 +0.04        
Total Volume and Open Interest 241,498 911,443 -35,603  
Gold(CMX) Weekly Monthly
Apr25 250328 3069.7 3094.9 3066.8 3086.5 +25.5 124,359 61,242 -33,458 Hover/Click
Jun25 250328 3099.3 3124.4 3096.3 3114.3 +23.4 187,876 377,352 +34,559 Hover/Click
Aug25 250328 3123.8 3148.8 3121.7 3139.4 +23.6 8,138 41,276 +2,111 Hover/Click
Oct25 250328 3146.4 3171.0 3146.4 3163.1 +23.6 1,105 6,551 +203 Hover/Click
Dec25 250328 3169.5 3194.7 3169.5 3186.1 +23.4 2,720 19,549 -290 Hover/Click
Feb26 250328 3200.0 3216.3 3196.8 3209.2 +23.8 207 1,758 +63 Hover/Click
Apr26 250328 3229.0 3230.4 3229.0 3230.4 +24.2 20 291 +10 Hover/Click
Jun26 250328 3245.8 3251.1 3245.8 3251.1 +23.9 12 241 +2 Hover/Click
Aug26 250328 3273.3 3273.3 3273.3 3273.3 +23.9 10 48 -2 Hover/Click
Oct26 250328 3293.9 3293.9 3293.9 3293.9 +23.8 0 4 +0 Hover/Click
Dec26 250328 3313.2 3313.2 3313.2 3313.2 +23.8 1 34 -1 Hover/Click
Feb27 250328 3339.3 3339.3 3339.3 3339.3 +25.3       Hover/Click
Total Volume and Open Interest 327,369 512,116 +4,033  
Silver(CMX) Weekly Monthly
May25 250328 3532.5 3549.5 3464.5 3481.4 -26.9 79,602 126,498 +2,586 Hover/Click
Jul25 250328 3564.5 3580.0 3497.5 3512.8 -27.1 5,900 28,588 +1,518 Hover/Click
Sep25 250328 3595.5 3605.0 3527.0 3540.3 -27.3 1,172 8,538 +86 Hover/Click
Dec25 250328 3629.5 3644.0 3564.0 3577.2 -27.8 552 4,761 +31 Hover/Click
Mar26 250328 3642.5 3670.0 3601.5 3613.0 -28.2 29 309 -9 Hover/Click
May26 250328 3677.5 3677.5 3637.3 3637.3 -28.2 2 31 +0 Hover/Click
Jul26 250328 3660.3 3660.3 3660.3 3660.3 -30.4 0 11 +0 Hover/Click
Total Volume and Open Interest 88,892 172,295 +3,509  
Platinum(NYMEX) Weekly Monthly
Apr25 250328 989.5 994.3 969.7 977.7 -6.7 12,138 6,394 -4,942 Hover/Click
Jul25 250328 1005.8 1012.0 987.3 996.1 -4.5 39,763 69,200 +3,032 Hover/Click
Oct25 250328 1016.5 1021.2 998.0 1006.4 -4.0 971 3,270 -43 Hover/Click
Jan26 250328 1024.2 1029.5 1008.8 1015.3 -3.5 124 500 +5 Hover/Click
Total Volume and Open Interest 53,323 79,795 -1,940  
Palladium(NYMEX) Weekly Monthly
Jun25 250328 986.50 1004.00 972.00 984.80 -0.30 4,384 20,214 +329 Hover/Click
Sep25 250328 999.50 1009.50 983.00 992.80 -0.30 22 322 -4 Hover/Click
Dec25 250328 1004.00 1013.00 994.00 999.50 -0.30 2 18 -2 Hover/Click
Total Volume and Open Interest 4,423 20,563 +314  
Copper(CMX) Weekly Monthly
May25 250328 511.95 516.75 506.20 513.00 +1.05 65,703 124,989 -3,773 Hover/Click
Jul25 250328 516.90 521.30 511.15 517.70 +1.20 16,981 56,978 +1,826 Hover/Click
Sep25 250328 520.60 524.30 515.50 520.80 +1.45 9,901 30,297 +1,987 Hover/Click
Dec25 250328 523.80 527.55 518.25 523.75 +1.45 5,147 19,158 +1,031 Hover/Click
Mar26 250328 527.65 527.65 526.95 526.95 +1.55 708 5,233 -46 Hover/Click
Total Volume and Open Interest 102,203 253,602 +435  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250328 42616 42666 41713 41851 -751 105,295 73,710 +206 Hover/Click
Sep25 250328 42919 42980 42027 42162 -757 67 357 +5 Hover/Click
Dec25 250328 43130 43200 42374 42468 -758 0 69 +0 Hover/Click
Mar26 250328 42944 42944 42944 42944 -750       Hover/Click
Total Volume and Open Interest 105,362 74,136 +211  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250321 41958 42003 41567 41620 -341 13,852 8,831 -6,852 Hover/Click
Jun25 250328 42603 42665 41710 41851 -751 120,082 14,272 +86 Hover/Click
Sep25 250328 42932 42979 42022 42162 -757 647 324 -7 Hover/Click
Dec25 250328 42468 42468 42368 42468 -758 4 40 +2 Hover/Click
Total Volume and Open Interest 120,733 14,636 +81  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250328 5741.75 5747.75 5602.25 5623.00 -116.25 1,575,855 2,064,619 -6,079 Hover/Click
Sep25 250328 5790.25 5796.50 5649.75 5670.00 -119.00 1,633 7,037 +212 Hover/Click
Dec25 250328 5824.50 5840.25 5702.00 5714.50 -119.50 27 2,551 -3 Hover/Click
Mar26 250328 5750.00 5753.75 5750.00 5753.75 -125.75 0 6 +0 Hover/Click
Total Volume and Open Interest 1,577,515 2,074,865 -5,870  
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 250328 5742.00 5748.00 5602.25 5623.00 -116.25 1,219,576 109,574 +1,427 Hover/Click
Sep25 250328 5790.00 5797.00 5650.00 5670.00 -119.00 2,042 1,693 -24 Hover/Click
Dec25 250328 5837.00 5841.00 5701.00 5714.50 -119.50 42 77 +1 Hover/Click
Total Volume and Open Interest 1,221,661 111,364 +1,405  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250328 19995.25 20011.75 19357.50 19457.00 -533.25 634,738 232,761 +6,135 Hover/Click
Sep25 250328 20172.25 20208.25 19555.25 19645.00 -546.00 852 788 -54 Hover/Click
Dec25 250328 20000.25 20012.00 19802.75 19845.00 -546.00 27 34 +26 Hover/Click
Total Volume and Open Interest 635,617 233,593 +6,107  
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 250328 19998.25 20011.25 19360.75 19457.00 -533.25 1,896,875 78,427 +3,293 Hover/Click
Sep25 250328 20191.50 20211.75 19550.00 19645.00 -546.00 2,924 1,549 +18 Hover/Click
Total Volume and Open Interest 1,899,830 80,057 +3,316  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250328 2989.30 2995.70 2920.00 2933.20 -56.00 10,784 42,099 -66 Hover/Click
Sep25 250328 2956.40 2956.40 2950.50 2956.40 -55.60       Hover/Click
Dec25 250328 2978.20 2978.20 2978.20 2978.20 -56.00       Hover/Click
Total Volume and Open Interest 10,784 42,099 -66  
Volatility Index(CBOE)
Mar25 250318 20.90 21.63 20.80 21.63 +0.79 83,638 44,411 -22,472  
Apr25 250328 19.00 21.30 19.00 20.98 +2.00 69,377 140,325 -797  
May25 250328 19.20 20.77 19.20 20.55 +1.39 40,839 70,140 +4,999  
Jun25 250328 19.30 20.58 19.30 20.45 +1.15 10,787 43,080 -579  
Total Volume and Open Interest 130,232 311,024 +3,722  
S & P 600(CME)
Mar25 250321 1282.15 1282.15 1282.15 1282.15 -14.05 11 299 -11  
Jun25 250328 1279.40 1280.20 1272.10 1279.90 -28.60 21 457 +4  
Total Volume and Open Interest 21 457 +4  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250328 2081.80 2088.30 2026.10 2037.10 -43.60 159,612 399,968 +152 Hover/Click
Sep25 250328 2095.00 2104.70 2042.40 2052.50 -45.00 104 112 +17 Hover/Click
Dec25 250328 2076.30 2076.30 2076.30 2076.30 -44.10 0 107 +0 Hover/Click
Total Volume and Open Interest 159,716 400,187 +169  
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 250328 2082.90 2088.50 2026.30 2037.10 -43.60 62,325 17,212 -197 Hover/Click
Sep25 250328 2098.80 2104.70 2042.40 2052.50 -45.00 212 282 +20 Hover/Click
Total Volume and Open Interest 62,537 17,499 -177  
Nikkei 225(CME)
Jun25 250328 37500 37595 36385 36465 -1010 4,098 10,984 +157  
Sep25 250328 36485 36485 36485 36485 -1145        
Total Volume and Open Interest 4,098 10,984 +157  
Nikkei 225(SGX) Weekly Monthly
Jun25 250328 37410 37535 36905 36950 -470 25,580 70,545 +687  
Sep25 250328 37030 37030 36935 36935 -470 6 12 +3  
Dec25 250328 36810 36810 36740 36740 -465 76 1,946 +76  
Total Volume and Open Interest 25,663 73,932 +767  
Nikkei 225 Mini(JPX)
Jun25 250328 37390 37530 36900 37010 -400 586,459 224,723 -4,265  
Sep25 250328 37400 37530 36905 37060 -420 14,061 5,468 +384  
Dec25 250328 37200 37325 36705 36810 -400 1,340 2,525 -27  
Total Volume and Open Interest 620,323 355,391 -1,687  
Nikkei 225(JPX)
Jun25 250328 37390 37530 36900 37010 -400 46,750 164,844 +2,212  
Sep25 250328 37430 37520 36910 37060 -420 229 2,134 -4  
Dec25 250328 37170 37170 36800 36810 -400 10 17,903 +249  
Total Volume and Open Interest 46,994 202,875 +3,082  
Nikkei 225(CME) Yen
Jun25 250328 37425 37515 36305 36380 -1015 18,041 32,977 +483  
Sep25 250328 36400 36400 36350 36400 -1030        
Dec25 250328 36410 36410 36410 36410 -1325        
Total Volume and Open Interest 18,041 32,977 +483  
Nikkei 225(CME) e-Mini Yen
Mar25 250313 36700 36700 36700 36700 -405 0 1 +0  
Jun25 250328 36380 36380 36380 36380 -1015        
Sep25 250328 36400 36400 36400 36400 -1030        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250328 7967.0 7990.0 7907.5 7929.5 -74.5 33,863 178,540 +3,471  
May25 250328 7843.5 7843.5 7843.5 7843.5 -74.5 0 115 +0  
Jun25 250328 7795.5 7795.5 7795.5 7795.5 -76.5 2 283 +4  
Sep25 250328 7839.0 7839.0 7839.0 7839.0 -77.5        
Dec25 250328 7852.5 7852.5 7852.5 7852.5 -81.5        
Mar26 250328 7890.5 7890.5 7890.5 7890.5 -79.5        
Total Volume and Open Interest 33,865 178,938 +3,475  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250328 23640 23835 23398 23461 -157 116,660 20,303 -30,834  
Apr25 250328 23685 23882 23298 23430 -233 82,081 100,473 +21,395  
May25 250328 23880 23905 23280 23356 -244 9 82 +9  
Total Volume and Open Interest 199,182 129,832 -9,317  
DAX(EUREX) Weekly Monthly
Jun25 250328 22864.0 22906.0 22599.0 22679.0 -208.0 41,361 40,893 +642  
Sep25 250328 22824.0 22824.0 22824.0 22824.0 -210.0 2 7 +0  
Dec25 250328 22958.0 22958.0 22958.0 22958.0 -215.0 0 1 +0  
Total Volume and Open Interest 41,363 40,901 +642  
Mini-DAX(EUREX)
Mar25 250321 22994.0 23000.0 22739.0 22829.5 -175.5 20,823 6,266 -3,142  
Jun25 250328 22867.0 22905.0 22599.0 22679.0 -208.0 32,260 6,830 +42  
Sep25 250328 22871.0 22871.0 22769.0 22824.0 -210.0 1 3 +0  
Total Volume and Open Interest 32,261 6,833 +42  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250321 5453 5456 5401 5427 -20 920,453 555,720 -441,445  
Jun25 250328 5306 5320 5254 5269 -48 660,453 1,905,132 +3,167  
Sep25 250328 5318 5328 5285 5292 -48 148 5,046 +97  
Total Volume and Open Interest 663,701 1,919,722 +6,044  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250328 12661 12768 12650 12712 +1 25,558 173,133 +477  
Sep25 250328 12722 12722 12722 12722 +2 3 33 +0  
Dec25 250328 12733 12733 12733 12733 -1        
Total Volume and Open Interest 25,561 173,166 +477  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250328 8673.50 8704.50 8645.00 8666.00 -6.50 70,802 420,035 +402  
Sep25 250328 8693.00 8693.00 8693.00 8693.00 -6.50 2 10 +1  
Dec25 250328 8732.00 8732.00 8732.00 8732.00 -6.50        
Total Volume and Open Interest 70,804 420,045 +403  
SPI 200(SFE) Weekly Monthly
Jun25 250328 8015.0 8044.0 7971.0 8020.0 +6.0 31,940 239,083 -22  
Sep25 250328 8004.0 8004.0 8004.0 8004.0 +6.0 0 468 +0  
Dec25 250328 8045.0 8045.0 8045.0 8045.0 +6.0        
Total Volume and Open Interest 31,943 239,993 -21  
FTSE MIB(ISE)
Jun25 250328 38265.00 38395.00 37880.00 38032.00 -365.00 12,898 107,292 +1,536  
Sep25 250328 38265.00 38380.00 38040.00 38057.00 -365.00 5 5 +5  
Dec25 250328 37802.00 37802.00 37802.00 37802.00 -365.00 0 1 +1  
Total Volume and Open Interest 12,903 107,298 +1,542  
KOSPI 200(KFE)
Jun25 250328 349.95 350.00 343.00 344.65 -5.40 200,243 279,415 +61  
Sep25 250328 350.90 350.90 343.85 345.10 -5.80 208 3,222 -16  
Dec25 250328 351.50 351.50 345.00 345.00 -8.50 0 6,608 +1  
Total Volume and Open Interest 200,452 295,053 +47  
GSCI(CME) Weekly Monthly
Apr25 250328 561.15 561.15 558.90 560.50 -1.40 7 519 +1  
May25 250328 560.95 560.95 558.75 560.95 -1.40        
Jun25 250328 558.45 558.45 558.45 558.45 -6.40        
Total Volume and Open Interest 7 519 +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

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!