Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 31, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250331 1023.00 1031.50 1013.25 1014.75 -8.25 120,885 357,552 -5,911 Hover/Click
Jul25 250331 1036.50 1045.75 1027.00 1028.25 -9.00 81,964 224,705 +6,245 Hover/Click
Aug25 250331 1032.25 1042.00 1024.75 1026.00 -8.00 5,993 30,632 +590 Hover/Click
Sep25 250331 1023.00 1032.00 1013.50 1014.50 -9.25 5,055 27,197 +326 Hover/Click
Nov25 250331 1028.00 1038.00 1018.00 1019.25 -9.75 34,345 155,813 -331 Hover/Click
Jan26 250331 1038.75 1047.00 1030.00 1031.25 -8.00 7,764 19,671 +1,604 Hover/Click
Mar26 250331 1038.00 1046.25 1032.25 1033.75 -6.25 5,431 20,181 +653 Hover/Click
May26 250331 1043.75 1050.25 1037.75 1039.25 -5.00 1,786 7,715 +429 Hover/Click
Jul26 250331 1048.00 1056.75 1044.50 1045.75 -4.75 970 4,480 -28 Hover/Click
Aug26 250331 1048.25 1048.25 1040.00 1040.00 -5.50 6 233 -4 Hover/Click
Sep26 250331 1020.50 1020.50 1020.50 1020.50 -6.25 3 200 +0 Hover/Click
Nov26 250331 1020.50 1028.75 1015.75 1017.00 -7.50 699 4,589 +197 Hover/Click
Jan27 250331 1027.75 1027.75 1027.75 1027.75 -7.50 0 300 +0 Hover/Click
Mar27 250331 1028.75 1028.75 1028.75 1028.75 -7.50 3 27 -3 Hover/Click
Total Volume and Open Interest 264,910 853,556 +3,772  
Soybean Meal(CBOT) Weekly Monthly
May25 250331 293.90 296.90 292.10 292.70 -0.80 73,377 229,235 +3,041 Hover/Click
Jul25 250331 301.70 304.00 298.80 299.40 -1.50 42,404 170,841 +2,376 Hover/Click
Aug25 250331 303.50 306.10 300.80 301.40 -1.80 7,493 35,856 +1,032 Hover/Click
Sep25 250331 305.30 307.70 302.30 303.00 -1.90 4,757 29,853 +109 Hover/Click
Oct25 250331 306.30 308.70 303.30 304.00 -2.00 3,787 22,979 +692 Hover/Click
Dec25 250331 309.90 312.50 306.90 307.80 -2.10 13,839 76,005 +2,236 Hover/Click
Jan26 250331 312.00 314.00 308.70 309.60 -2.00 2,054 9,125 +113 Hover/Click
Mar26 250331 311.80 314.90 309.70 310.70 -1.90 1,579 9,021 +105 Hover/Click
May26 250331 312.10 316.50 311.50 312.30 -1.90 420 4,750 +61 Hover/Click
Jul26 250331 317.10 318.80 313.90 314.60 -1.90 521 2,356 +191 Hover/Click
Total Volume and Open Interest 150,561 592,421 +10,126  
Soybean Oil(CBOT) Weekly Monthly
May25 250331 45.06 45.43 44.67 44.89 -0.27 89,805 211,347 -5,217 Hover/Click
Jul25 250331 45.64 45.93 45.22 45.39 -0.29 60,057 172,197 +763 Hover/Click
Aug25 250331 45.69 46.02 45.31 45.48 -0.26 11,289 43,494 -1,024 Hover/Click
Sep25 250331 45.67 45.96 45.31 45.48 -0.25 7,587 21,351 +765 Hover/Click
Oct25 250331 45.63 45.86 45.20 45.39 -0.24 6,831 22,925 +753 Hover/Click
Dec25 250331 45.78 46.03 45.32 45.56 -0.20 23,985 105,260 +2,482 Hover/Click
Jan26 250331 45.71 46.07 45.45 45.69 -0.18 3,543 8,893 -30 Hover/Click
Mar26 250331 45.81 46.21 45.57 45.83 -0.14 2,253 7,481 +197 Hover/Click
May26 250331 45.94 46.28 45.72 46.00 -0.11 680 3,060 +114 Hover/Click
Jul26 250331 46.15 46.39 45.85 46.16 -0.07 611 2,259 -81 Hover/Click
Total Volume and Open Interest 206,988 600,727 -1,185  
Canola(WCE) Weekly Monthly
May25 250331 611.5 619.1 607.4 612.5 -0.9 20,602 124,545 -3,325 Hover/Click
Jul25 250331 615.0 624.1 613.7 618.9 +0.6 15,488 74,560 +446 Hover/Click
Nov25 250331 608.0 623.9 608.0 618.0 +5.8 8,947 41,047 +2,079 Hover/Click
Jan26 250331 619.8 632.3 619.8 627.0 +6.4 2,344 6,955 +991 Hover/Click
Mar26 250331 631.6 639.0 628.1 634.1 +7.4 460 808 +92 Hover/Click
May26 250331 641.8 642.1 632.0 637.8 +7.8 166 364 +142 Hover/Click
Total Volume and Open Interest 48,008 248,490 +424  
Corn(CBOT) Weekly Monthly
May25 250331 453.00 459.25 444.00 457.25 +4.00 206,960 623,072 -23,190 Hover/Click
Jul25 250331 459.50 466.00 450.75 463.25 +3.25 163,002 523,746 +18,702 Hover/Click
Sep25 250331 435.00 438.25 429.25 434.75 -0.50 46,502 271,862 +1,183 Hover/Click
Dec25 250331 442.00 445.00 436.50 442.00 -0.50 80,371 348,911 -3,951 Hover/Click
Mar26 250331 455.75 458.00 450.25 455.00 -0.75 7,881 30,539 -559 Hover/Click
May26 250331 461.25 465.50 458.00 462.75 -0.75 1,290 18,149 +101 Hover/Click
Jul26 250331 466.50 469.25 462.00 466.75 -0.50 763 6,029 -2 Hover/Click
Sep26 250331 446.00 448.75 443.75 447.00 -0.75 602 2,104 +183 Hover/Click
Dec26 250331 446.00 449.25 443.50 447.75 -0.25 1,931 17,171 +230 Hover/Click
Mar27 250331 457.25 460.00 455.00 459.00 -0.25 10 1,701 +0 Hover/Click
Total Volume and Open Interest 509,318 1,844,144 -7,304  
Wheat(CBOT) Weekly Monthly
May25 250331 529.50 539.25 523.50 537.00 +8.75 81,818 231,340 +1,776 Hover/Click
Jul25 250331 544.25 553.25 537.75 550.50 +7.75 50,979 130,986 +7,824 Hover/Click
Sep25 250331 561.00 569.00 554.50 566.25 +7.00 18,599 60,394 -342 Hover/Click
Dec25 250331 584.50 592.00 578.75 589.25 +5.75 12,606 52,584 +720 Hover/Click
Mar26 250331 603.50 610.75 598.75 608.25 +4.50 2,897 8,180 +291 Hover/Click
May26 250331 614.75 621.00 610.50 618.75 +3.75 534 2,136 +18 Hover/Click
Total Volume and Open Interest 167,938 487,207 +10,418  
Wheat(KCBT) Weekly Monthly
May25 250331 551.00 563.25 545.75 557.00 +5.25 41,794 122,557 +2,233 Hover/Click
Jul25 250331 566.00 575.50 560.00 570.00 +4.50 33,029 75,805 +2,580 Hover/Click
Sep25 250331 581.75 590.75 576.00 585.00 +3.50 14,208 34,479 +2,013 Hover/Click
Dec25 250331 605.25 613.75 600.25 608.50 +3.00 8,821 32,469 +1,221 Hover/Click
Mar26 250331 624.25 633.00 619.75 627.50 +2.50 2,992 4,584 +525 Hover/Click
May26 250331 637.00 640.25 634.75 637.25 +2.00 261 2,169 -29 Hover/Click
Jul26 250331 636.00 636.75 632.75 636.75 +0.75 66 298 +1 Hover/Click
Total Volume and Open Interest 101,234 272,446 +8,548  
Wheat(MGE) Weekly Monthly
May25 250331 582.25 594.00 578.25 592.00 +11.00 10,074 46,195 -520 Hover/Click
Jul25 250331 597.00 608.75 594.00 606.75 +10.25 7,097 19,823 +1,338 Hover/Click
Sep25 250331 612.25 622.00 607.75 619.75 +9.50 3,459 12,127 +87 Hover/Click
Dec25 250331 629.00 639.50 626.25 637.00 +8.50 1,879 8,885 +258 Hover/Click
Mar26 250331 649.00 654.75 648.75 654.75 +7.25 568 1,020 +364 Hover/Click
May26 250331 663.50 663.50 663.50 663.50 +6.75 8 24 +2 Hover/Click
Total Volume and Open Interest 23,086 88,085 +1,529  
Oats(CBOT) Weekly Monthly
May25 250331 354.75 361.75 345.25 346.25 -4.00 932 1,980 -211 Hover/Click
Jul25 250331 355.25 360.25 345.25 346.25 -5.50 399 559 +103 Hover/Click
Sep25 250331 344.50 344.50 344.50 344.50 -1.75 0 34 +0 Hover/Click
Dec25 250331 352.75 352.75 346.00 346.00 -6.50 45 128 +21 Hover/Click
Total Volume and Open Interest 1,376 2,705 -87  
Rough Rice(CBOT) Weekly Monthly
May25 250331 13.52 13.65 13.39 13.57 +0.05 592 10,476 -179 Hover/Click
Jul25 250331 13.79 13.90 13.69 13.82 +0.02 194 1,155 +121 Hover/Click
Sep25 250331 13.74 13.82 13.74 13.74 -0.02 33 717 -16 Hover/Click
Nov25 250331 13.87 13.87 13.87 13.87 -0.03 2 44 +0 Hover/Click
Total Volume and Open Interest 821 12,392 -74  
Live Cattle(CME) Weekly Monthly
Apr25 250331 208.580 208.700 206.830 207.800 -1.030 11,559 56,812 -3,693 Hover/Click
Jun25 250331 204.485 204.650 202.550 203.650 -1.200 25,980 163,445 +584 Hover/Click
Aug25 250331 200.550 200.850 198.735 200.035 -0.965 12,170 76,550 +941 Hover/Click
Oct25 250331 199.500 199.630 197.450 198.785 -0.950 10,987 54,503 +1,556 Hover/Click
Dec25 250331 200.380 200.380 198.130 199.350 -0.980 4,580 36,346 +615 Hover/Click
Feb26 250331 200.785 201.000 199.150 200.185 -0.865 1,845 10,654 -78 Hover/Click
Total Volume and Open Interest 68,129 407,826 +150  
Feeder Cattle(CME) Weekly Monthly
Apr25 250331 287.700 287.750 284.700 286.450 -0.485 2,683 8,150 -637 Hover/Click
May25 250331 285.500 285.685 282.250 284.500 -0.685 8,849 31,960 +705 Hover/Click
Aug25 250331 290.000 290.285 287.050 289.500 -0.185 5,023 24,453 +496 Hover/Click
Sep25 250331 289.100 289.100 286.035 288.400 -0.080 2,128 5,632 +278 Hover/Click
Oct25 250331 286.850 287.000 284.150 286.535 unch 1,081 4,070 +25 Hover/Click
Nov25 250331 283.850 284.085 281.685 283.850 unch 416 2,392 +91 Hover/Click
Jan26 250331 277.250 279.130 276.585 278.800 unch 106 922 +1 Hover/Click
Total Volume and Open Interest 20,310 77,594 +974  
Lean Hogs(CME) Weekly Monthly
Apr25 250331 86.880 87.850 86.550 87.730 +1.030 7,486 30,541 -1,024 Hover/Click
May25 250331 87.930 89.030 86.980 88.400 -0.080 478 4,594 -33  
Jun25 250331 95.700 96.530 93.700 95.280 -0.500 24,965 92,472 +301 Hover/Click
Jul25 250331 96.650 97.230 94.780 95.830 -0.770 7,504 41,417 +373 Hover/Click
Aug25 250331 95.900 96.480 94.230 95.300 -0.580 5,941 36,276 +448 Hover/Click
Oct25 250331 81.630 82.080 80.450 81.200 -0.430 6,747 35,397 +252 Hover/Click
Dec25 250331 75.050 75.600 74.430 75.050 -0.450 3,323 23,011 +356 Hover/Click
Feb26 250331 78.580 79.030 77.980 78.530 -0.450 690 7,177 +34 Hover/Click
Total Volume and Open Interest 57,282 272,836 +766  
Class III Milk(CME) Weekly Monthly
Mar25 250331 18.66 18.66 18.65 18.66 +0.01 59 4,409 -25 Hover/Click
Apr25 250331 17.12 17.20 17.07 17.11 -0.06 1,052 4,442 -140 Hover/Click
May25 250331 17.45 17.50 17.36 17.41 -0.12 935 6,148 +78 Hover/Click
Jun25 250331 17.29 17.35 17.24 17.25 -0.13 224 2,476 +6 Hover/Click
Jul25 250331 17.86 17.87 17.81 17.81 -0.14 90 1,399 +10 Hover/Click
Aug25 250331 18.26 18.32 18.26 18.28 -0.03 12 1,093 -4 Hover/Click
Sep25 250331 18.51 18.64 18.51 18.58 +0.06 4 970 -2 Hover/Click
Oct25 250331 18.52 18.52 18.52 18.52 unch 7 823 -2 Hover/Click
Nov25 250331 18.32 18.36 18.26 18.35 -0.02 35 936 +20 Hover/Click
Dec25 250331 18.15 18.21 18.15 18.15 -0.05 15 767 -2 Hover/Click
Jan26 250331 17.90 17.90 17.87 17.88 +0.01 1 151 +1 Hover/Click
Feb26 250331 17.67 17.67 17.66 17.66 unch 0 153 +0 Hover/Click
Mar26 250331 17.63 17.64 17.63 17.64 unch 0 137 +0 Hover/Click
Total Volume and Open Interest 2,434 23,992 -60  
Cocoa(ICE) Weekly Monthly
May25 250331 7973 8115 7808 7902 -140 4,999 39,193 -237 Hover/Click
Jul25 250331 7950 8090 7810 7888 -124 3,525 28,716 +792 Hover/Click
Sep25 250331 7846 7992 7723 7798 -108 1,981 14,895 +132 Hover/Click
Dec25 250331 7543 7686 7433 7509 -80 1,390 18,337 -18 Hover/Click
Mar26 250331 7294 7387 7132 7225 -64 224 4,390 -46 Hover/Click
May26 250331 7226 7298 7075 7157 -64 86 329 -5 Hover/Click
Jul26 250331 7109 7201 7091 7107 -70 33 248 -1 Hover/Click
Total Volume and Open Interest 12,242 106,327 +619  
Coffee "C"(ICE) Weekly Monthly
May25 250331 380.00 386.40 378.55 379.75 -0.20 15,500 65,592 -2,322 Hover/Click
Jul25 250331 376.60 382.55 374.50 375.40 -1.00 12,191 49,661 +2,037 Hover/Click
Sep25 250331 371.60 377.30 369.80 370.35 -1.25 4,650 30,136 +240 Hover/Click
Dec25 250331 364.75 370.00 362.60 363.20 -1.30 2,441 17,858 +295 Hover/Click
Mar26 250331 357.05 361.95 354.70 355.35 -1.45 1,722 7,098 +941 Hover/Click
May26 250331 345.50 350.90 344.00 344.50 -1.25 539 2,578 +224 Hover/Click
Total Volume and Open Interest 37,346 178,189 +1,507  
Orange Juice(ICE) Weekly Monthly
May25 250331 235.15 252.30 227.40 243.55 +6.25 1,361 6,268 -204 Hover/Click
Jul25 250331 234.20 248.75 225.00 240.30 +4.65 752 1,749 +74 Hover/Click
Sep25 250331 233.00 240.00 224.00 238.60 +4.50 123 1,552 +46 Hover/Click
Nov25 250331 231.80 236.65 222.50 236.65 +4.15 36 495 +17 Hover/Click
Jan26 250331 228.50 236.75 228.50 236.75 +4.10 2 221 +1 Hover/Click
Mar26 250331 236.35 236.35 236.35 236.35 +3.70 0 11 +0 Hover/Click
Total Volume and Open Interest 2,274 10,296 -66  
Sugar #11(ICE) Weekly Monthly
May25 250331 19.00 19.32 18.72 18.86 -0.10 48,349 283,382 -3,098 Hover/Click
Jul25 250331 18.80 19.06 18.53 18.65 -0.10 38,438 218,995 +4,525 Hover/Click
Oct25 250331 18.94 19.20 18.70 18.83 -0.09 20,870 144,626 +828 Hover/Click
Mar26 250331 19.29 19.54 19.08 19.20 -0.09 11,667 99,762 +1,392 Hover/Click
May26 250331 18.37 18.57 18.15 18.30 -0.06 3,964 49,310 -1,544 Hover/Click
Jul26 250331 17.81 17.99 17.62 17.77 -0.04 1,342 33,556 +186 Hover/Click
Oct26 250331 17.70 17.85 17.52 17.68 -0.02 720 30,550 +59 Hover/Click
Mar27 250331 17.94 18.05 17.80 17.92 -0.02 79 14,584 -1 Hover/Click
May27 250331 17.32 17.46 17.32 17.39 -0.02 83 7,002 +21 Hover/Click
Total Volume and Open Interest 125,574 895,590 +2,394  
London Cocoa(LCE) Weekly Monthly
May25 250331 6260 6331 6133 6198 -61 4,671 34,587 -556 Hover/Click
Jul25 250331 6239 6330 6128 6174 -71 4,249 36,328 +560 Hover/Click
Sep25 250331 6050 6130 5952 5988 -70 1,694 23,006 -111 Hover/Click
Dec25 250331 5685 5755 5589 5629 -55 2,756 27,950 +523 Hover/Click
Mar26 250331 5445 5524 5358 5402 -54 1,075 9,299 +123 Hover/Click
May26 250331 5366 5437 5317 5327 -58 105 1,774 +14 Hover/Click
Jul26 250331 5304 5346 5265 5270 -65 53 1,087 -1 Hover/Click
Total Volume and Open Interest 14,620 136,816 +553  
London Sugar(LCE) Weekly Monthly
May25 250331 533.10 548.70 531.10 534.90 -0.80 7,657 29,925 -3,221 Hover/Click
Aug25 250331 524.20 535.00 521.20 524.40 -1.80 7,059 39,780 +2,931 Hover/Click
Oct25 250331 518.10 529.30 516.40 520.00 -1.40 1,790 16,280 +374 Hover/Click
Dec25 250331 515.40 523.80 513.70 517.10 -1.50 417 5,078 +27 Hover/Click
Mar26 250331 513.50 521.80 513.20 515.70 -2.00 147 4,543 +39 Hover/Click
Total Volume and Open Interest 17,138 101,392 +178  
Cotton(ICE) Weekly Monthly
May25 250331 66.80 66.97 65.99 66.83 -0.07 23,449 128,884 -732 Hover/Click
Jul25 250331 68.01 68.12 67.34 67.99 -0.11 14,464 77,088 +142 Hover/Click
Oct25 250331 69.84 69.84 69.84 69.84 -0.11 20 127 +10 Hover/Click
Dec25 250331 70.00 70.02 69.33 69.92 -0.17 5,898 69,597 +971 Hover/Click
Mar26 250331 71.10 71.15 70.53 71.05 -0.18 1,030 7,154 +391 Hover/Click
May26 250331 71.43 71.78 71.27 71.72 -0.15 139 935 +16 Hover/Click
Total Volume and Open Interest 45,141 286,934 +893  
Crude Oil(NYM) Weekly Monthly
May25 250331 69.43 71.83 68.81 71.48 +2.12 246,650 330,750 +510 Hover/Click
Jun25 250331 69.00 71.23 68.38 70.95 +2.05 145,057 219,393 +5,986 Hover/Click
Jul25 250331 68.45 70.58 67.87 70.32 +1.97 70,639 144,190 +5,940 Hover/Click
Aug25 250331 68.02 69.90 67.30 69.65 +1.87 39,613 97,235 +208 Hover/Click
Sep25 250331 67.34 69.25 66.78 68.98 +1.75 42,085 120,312 +380 Hover/Click
Oct25 250331 66.96 68.65 66.29 68.39 +1.67 15,730 70,649 +456 Hover/Click
Nov25 250331 66.40 68.12 65.82 67.88 +1.59 11,680 53,508 +1,345 Hover/Click
Dec25 250331 66.09 67.69 65.46 67.42 +1.50 56,575 185,295 +4,038 Hover/Click
Jan26 250331 65.42 67.15 65.32 67.02 +1.43 3,404 44,636 -78 Hover/Click
Feb26 250331 65.15 66.75 65.12 66.68 +1.36 2,061 27,598 +359 Hover/Click
Mar26 250331 64.94 66.66 64.87 66.40 +1.31 4,751 57,399 +944 Hover/Click
Apr26 250331 64.81 66.45 64.77 66.16 +1.23 725 21,192 +64 Hover/Click
May26 250331 66.00 66.00 65.97 65.97 +1.19 550 20,348 +198 Hover/Click
Jun26 250331 64.84 66.12 64.25 65.81 +1.15 14,029 105,231 -89 Hover/Click
Jul26 250331 65.61 65.61 65.61 65.61 +1.11 194 16,578 +98 Hover/Click
Aug26 250331 65.42 65.42 65.42 65.42 +1.06 129 11,613 -1 Hover/Click
Total Volume and Open Interest 690,967 1,843,209 +24,853  
e-miNY Crude Oil(NYM)
May25 250331 69.425 71.850 68.850 71.475 +2.125 4,441 1,644 -207  
Jun25 250331 69.000 71.225 68.425 70.950 +2.050 353 478 -35  
Jul25 250331 68.450 70.550 67.950 70.325 +1.975 27 47 +3  
Aug25 250331 67.750 69.875 67.725 69.650 +1.875 9 13 -2  
Sep25 250331 69.000 69.000 69.000 69.000 +1.775 0 12 +0  
Oct25 250331 68.400 68.400 68.400 68.400 +1.675 1 7 +0  
Nov25 250331 66.600 67.875 66.350 67.875 +1.575 5 10 +1  
Dec25 250331 65.575 67.425 65.575 67.425 +1.500 0 49 +0  
Jan26 250331 67.025 67.025 67.025 67.025 +1.425 0 4 +0  
Feb26 250331 66.675 66.675 66.675 66.675 +1.350        
Total Volume and Open Interest 4,836 2,280 -240  
NY Harbor ULSD(NYM) Weekly Monthly
Apr25 250331 227.45 232.46 225.60 231.40 +5.31 15,862 4,910 -6,974 Hover/Click
May25 250331 224.14 228.71 222.08 227.94 +5.06 57,258 108,598 +4,661 Hover/Click
Jun25 250331 221.87 226.65 220.07 225.91 +5.03 28,135 72,597 +852 Hover/Click
Jul25 250331 221.55 226.19 219.77 225.48 +4.90 11,265 33,757 +1,138 Hover/Click
Aug25 250331 221.33 226.03 219.72 225.43 +4.91 6,249 23,040 +436 Hover/Click
Sep25 250331 220.47 226.29 220.23 225.80 +4.89 5,297 19,256 +220 Hover/Click
Oct25 250331 222.23 226.71 220.55 226.21 +4.87 1,482 8,083 +39 Hover/Click
Nov25 250331 222.87 226.70 220.80 226.26 +4.81 1,080 8,596 +39 Hover/Click
Dec25 250331 222.19 226.50 220.55 226.04 +4.69 3,068 23,956 -75 Hover/Click
Jan26 250331 221.95 226.35 221.36 226.02 +4.58 321 5,226 -29 Hover/Click
Feb26 250331 221.56 225.42 220.88 225.42 +4.48 175 2,337 -19 Hover/Click
Mar26 250331 220.30 224.28 220.30 224.11 +4.36 118 3,258 +2 Hover/Click
Apr26 250331 221.75 222.25 221.75 222.25 +4.24 70 1,499 +3 Hover/Click
May26 250331 221.14 221.14 221.14 221.14 +4.11 36 945 -1 Hover/Click
Total Volume and Open Interest 130,566 329,547 +324  
RBOB Gasoline(NYM) Weekly Monthly
Apr25 250331 223.47 228.61 222.38 228.31 +4.84 23,434 4,568 -7,555 Hover/Click
May25 250331 224.35 229.76 223.07 229.07 +4.72 66,113 138,137 -999 Hover/Click
Jun25 250331 223.42 228.73 222.17 228.05 +4.65 44,285 87,092 -211 Hover/Click
Jul25 250331 221.65 226.63 220.20 225.94 +4.55 14,440 47,353 +428 Hover/Click
Aug25 250331 218.78 223.46 217.14 222.84 +4.53 7,309 30,006 -408 Hover/Click
Sep25 250331 214.76 219.09 212.96 218.57 +4.49 9,042 47,771 -104 Hover/Click
Oct25 250331 197.81 202.78 197.20 202.41 +4.29 3,428 19,835 -247 Hover/Click
Nov25 250331 193.03 197.85 193.03 197.55 +4.13 2,103 12,065 -300 Hover/Click
Dec25 250331 190.55 194.42 188.82 194.04 +4.01 3,887 26,808 +141 Hover/Click
Jan26 250331 188.90 192.55 188.28 192.55 +3.90 336 4,801 +76 Hover/Click
Total Volume and Open Interest 174,621 422,282 -9,189  
e-miNY RBOB Gasoline(NYM)
May25 250331 229.07 229.07 229.07 229.07 +4.72 1 1 +1  
Jun25 250331 228.05 228.05 228.05 228.05 +4.65        
Jul25 250331 225.94 225.94 225.94 225.94 +4.55        
Aug25 250331 222.84 222.84 222.84 222.84 +4.53        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
May25 250331 4.176 4.253 4.055 4.119 +0.054 176,361 292,621 -2,789 Hover/Click
Jun25 250331 4.289 4.358 4.202 4.257 +0.072 65,277 105,474 +2,404 Hover/Click
Jul25 250331 4.493 4.559 4.434 4.474 +0.073 55,199 119,542 -85 Hover/Click
Aug25 250331 4.563 4.623 4.505 4.545 +0.078 31,195 62,922 +703 Hover/Click
Sep25 250331 4.524 4.582 4.464 4.504 +0.078 33,140 126,249 +867 Hover/Click
Oct25 250331 4.516 4.614 4.500 4.539 +0.081 36,187 133,857 +684 Hover/Click
Nov25 250331 4.779 4.833 4.732 4.770 +0.082 12,984 67,362 +2,127 Hover/Click
Dec25 250331 5.182 5.261 5.156 5.193 +0.074 9,682 52,428 +887 Hover/Click
Jan26 250331 5.452 5.498 5.408 5.446 +0.081 19,451 130,664 +1,156 Hover/Click
Feb26 250331 5.086 5.128 5.040 5.071 +0.069 6,722 48,920 +1,800 Hover/Click
Mar26 250331 4.449 4.514 4.445 4.468 +0.062 11,924 82,058 -1,713 Hover/Click
Apr26 250331 3.994 4.043 3.987 4.003 +0.034 13,582 81,603 +173 Hover/Click
May26 250331 4.007 4.024 3.979 3.993 +0.023 5,543 23,749 +1,118 Hover/Click
Jun26 250331 4.089 4.119 4.073 4.090 +0.020 1,491 10,785 -242 Hover/Click
Jul26 250331 4.200 4.233 4.190 4.211 +0.020 1,729 18,697 -99 Hover/Click
Aug26 250331 4.242 4.272 4.232 4.253 +0.021 1,328 12,979 +310 Hover/Click
Total Volume and Open Interest 497,587 1,627,040 +9,948  
Brent Crude Oil(ICE) Weekly Monthly
May25 250331 73.76 74.81 73.18 74.74 +1.11 92,708 74,556 -36,641 Hover/Click
Jun25 250331 72.94 75.04 72.28 74.77 +2.01 399,131 669,458 +17,189 Hover/Click
Jul25 250331 72.19 74.21 71.55 73.97 +1.95 210,645 331,800 +22,670 Hover/Click
Aug25 250331 71.48 73.49 70.93 73.25 +1.87 87,778 202,757 +10,160 Hover/Click
Sep25 250331 71.05 72.85 70.38 72.60 +1.78 84,462 237,962 +10,148 Hover/Click
Oct25 250331 70.57 72.29 69.91 72.04 +1.69 26,202 126,126 +696 Hover/Click
Nov25 250331 70.08 71.81 69.53 71.55 +1.60 19,880 100,854 +1,917 Hover/Click
Dec25 250331 69.88 71.41 69.21 71.14 +1.52 70,781 247,539 +5,420 Hover/Click
Jan26 250331 69.34 71.04 68.94 70.77 +1.46 7,935 57,598 -515 Hover/Click
Feb26 250331 69.09 70.71 68.83 70.44 +1.40 4,500 47,283 +1,103 Hover/Click
Mar26 250331 68.87 70.44 68.46 70.16 +1.34 5,142 43,930 +222 Hover/Click
Apr26 250331 68.71 70.18 68.27 69.92 +1.29 1,495 29,152 -331 Hover/Click
May26 250331 69.73 69.73 69.73 69.73 +1.25 309 26,371 +90 Hover/Click
Jun26 250331 68.41 69.86 68.00 69.57 +1.21 7,679 119,310 +406 Hover/Click
Total Volume and Open Interest 1,047,531 2,741,883 +36,651  
Gas Oil(ICE) Weekly Monthly
Apr25 250331 673.00 689.00 669.00 686.00 +16.75 38,399 134,244 -6,984 Hover/Click
May25 250331 670.25 685.25 664.75 682.00 +16.75 67,274 213,208 +5,070 Hover/Click
Jun25 250331 664.50 679.75 659.25 676.75 +16.75 40,388 158,020 -9 Hover/Click
Jul25 250331 658.25 675.75 656.25 672.75 +16.00 11,515 79,388 +2,091 Hover/Click
Aug25 250331 656.25 673.25 654.25 670.75 +15.75 9,974 72,943 +1,757 Hover/Click
Sep25 250331 657.25 673.00 653.75 670.50 +15.25 7,636 65,919 +438 Hover/Click
Oct25 250331 658.25 673.75 655.00 671.25 +15.00 3,196 45,758 +1,042 Hover/Click
Nov25 250331 655.00 669.50 653.50 667.75 +15.00 1,210 25,770 -188 Hover/Click
Dec25 250331 650.50 665.25 647.00 662.75 +14.50 10,285 80,981 -70 Hover/Click
Jan26 250331 648.25 662.50 646.75 660.50 +14.00 629 24,595 -69 Hover/Click
Total Volume and Open Interest 196,284 1,015,424 +3,397  
WTI Crude Oil(ICE) Weekly Monthly
May25 250331 69.48 71.83 68.86 71.48 +2.12 53,588 78,462 +251 Hover/Click
Jun25 250331 68.99 71.24 68.42 70.95 +2.05 67,864 115,223 -1,009 Hover/Click
Jul25 250331 68.49 70.58 68.01 70.32 +1.97 51,932 71,813 +2,444 Hover/Click
Aug25 250331 67.91 69.91 67.45 69.65 +1.87 35,339 53,113 +3,526 Hover/Click
Sep25 250331 67.36 69.26 67.03 68.99 +1.76 30,651 66,925 -566 Hover/Click
Oct25 250331 66.76 68.66 66.76 68.39 +1.67 10,245 34,387 +756 Hover/Click
Nov25 250331 65.97 68.14 65.97 67.88 +1.59 4,888 29,962 -98 Hover/Click
Dec25 250331 65.74 67.69 65.74 67.42 +1.50 18,253 134,477 +978 Hover/Click
Jan26 250331 65.98 67.06 65.98 67.02 +1.43 1,305 9,497 -38 Hover/Click
Feb26 250331 65.86 66.68 65.86 66.68 +1.36 124 5,515 -4 Hover/Click
Mar26 250331 65.63 66.40 65.63 66.40 +1.30 396 6,978 -1 Hover/Click
Apr26 250331 66.16 66.16 66.16 66.16 +1.23 29 2,810 +0 Hover/Click
May26 250331 65.97 65.97 65.97 65.97 +1.19 13 2,517 +0 Hover/Click
Jun26 250331 65.16 65.90 65.16 65.81 +1.15 2,110 53,115 -175 Hover/Click
Jul26 250331 65.61 65.61 65.61 65.61 +1.11 10 2,732 +0 Hover/Click
Aug26 250331 65.42 65.42 65.42 65.42 +1.06 98 1,863 -4 Hover/Click
Total Volume and Open Interest 280,927 777,379 +5,208  
US Dollar Index(ICE) Weekly Monthly
Jun25 250331 103.755 104.070 103.420 103.882 +0.173 17,412 29,034 -428 Hover/Click
Sep25 250331 103.165 103.570 103.120 103.527 +0.172 4 403 +2 Hover/Click
Dec25 250331 103.188 103.188 103.188 103.188 +0.173 0 1 +0 Hover/Click
Total Volume and Open Interest 17,416 29,438 -426  
Australian Dollar(CME) Weekly Monthly
Jun25 250331 62.87 63.05 62.23 62.54 -0.37 66,359 179,271 +431 Hover/Click
Sep25 250331 62.86 63.08 62.29 62.59 -0.36 50 381 +0 Hover/Click
Dec25 250331 63.07 63.07 62.34 62.62 -0.37 1 360 +1 Hover/Click
Total Volume and Open Interest 66,509 180,936 +453  
British Pound(CME) Weekly Monthly
Jun25 250331 129.37 129.72 128.85 129.11 -0.28 80,600 193,554 -516 Hover/Click
Sep25 250331 129.51 129.51 129.08 129.08 -0.28 39 845 -14 Hover/Click
Dec25 250331 129.41 129.41 128.85 129.01 -0.29 0 185 +0 Hover/Click
Total Volume and Open Interest 81,086 195,065 -506  
Canadian Dollar(CME) Weekly Monthly
Jun25 250331 70.12 70.21 69.73 69.83 -0.30 74,861 273,499 -4,719 Hover/Click
Sep25 250331 70.36 70.47 70.04 70.13 -0.30 164 2,081 +90 Hover/Click
Dec25 250331 70.50 70.54 70.38 70.42 -0.29 5 974 +4 Hover/Click
Mar26 250331 70.69 70.99 70.61 70.69 -0.28 0 21 +0 Hover/Click
Total Volume and Open Interest 75,892 277,859 -4,740  
Japanese Yen(CME) Weekly Monthly
Jun25 250331 67.39 67.83 67.12 67.19 -0.08 159,670 305,697 +3,833 Hover/Click
Sep25 250331 68.07 68.45 67.77 67.82 -0.08 192 743 +125 Hover/Click
Dec25 250331 68.84 68.99 68.41 68.41 -0.08 5 1,316 -1 Hover/Click
Total Volume and Open Interest 160,888 309,279 +3,893  
Swiss Franc(CME) Weekly Monthly
Jun25 250331 114.58 114.93 113.96 114.07 -0.38 21,073 88,810 +380 Hover/Click
Sep25 250331 115.25 116.09 115.16 115.25 -0.38 0 85 +0 Hover/Click
Dec25 250331 116.72 117.21 116.32 116.39 -0.40 0 20 +0 Hover/Click
Total Volume and Open Interest 21,073 88,915 +380  
EuroFX(CME) Weekly Monthly
Jun25 250331 108.67 108.97 108.31 108.62 -0.11 181,969 658,324 +1,469 Hover/Click
Sep25 250331 109.22 109.49 108.88 109.18 -0.12 648 5,238 +100 Hover/Click
Dec25 250331 110.00 110.00 109.71 109.71 -0.13 40 2,333 -2 Hover/Click
Total Volume and Open Interest 184,043 676,416 +1,975  
Mexican Peso(CME) Weekly Monthly
Jun25 250331 485.38 486.75 483.00 484.25 -0.50 47,001 137,821 -44 Hover/Click
Sep25 250331 478.88 480.38 478.88 478.88 -0.38 0 2 +0 Hover/Click
Total Volume and Open Interest 47,001 138,036 -44  
Brazilian Real(CME) Weekly Monthly
Apr25 250331 173.95 174.20 172.90 174.15 +0.50 13,953 26,328 -2,021  
May25 250331 172.15 174.50 171.85 174.10 +1.35 8,897 97,805 +2,072  
Jun25 250331 173.20 173.20 173.00 173.00 +1.35 15 21 +4 Hover/Click
Jul25 250331 171.75 171.75 171.75 171.75 +1.30        
Total Volume and Open Interest 22,865 124,154 +55  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250331 117~090 118~020 117~030 117~090 +0~060 475,786 1,800,971 -3,467 Hover/Click
Sep25 250331 117~070 117~240 116~270 116~310 +0~060 113 2,727 +1 Hover/Click
Dec25 250331 116~220 116~220 116~220 116~220 +0~060 406 402 +401 Hover/Click
Total Volume and Open Interest 476,305 1,804,100 -3,065  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250331 111~095 111~225 111~040 111~070 +0~005 2,440,313 4,939,314 -12,801 Hover/Click
Sep25 250331 111~160 111~230 111~065 111~090 +0~005 233 1,501 -5 Hover/Click
Dec25 250331 111~110 111~110 111~010 111~110 +0~005       Hover/Click
Total Volume and Open Interest 2,440,546 4,940,815 -12,806  
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250331 108~020 108~086 107~316 108~000 -0~004 416 29,830 +17,784 Hover/Click
Jun25 250331 108~074 108~164 108~030 108~050 -0~010 1,512,278 6,547,779 +111,660 Hover/Click
Sep25 250331 108~056 108~170 108~044 108~064 -0~010 0 30 +0 Hover/Click
Total Volume and Open Interest 1,512,694 6,577,639 +129,444  
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250331 103~163 103~200 103~143 103~171 +0~020 41 5 -13 Hover/Click
Jun25 250331 103~195 103~233 103~177 103~186 -0~001 800,846 3,913,083 -26,893 Hover/Click
Sep25 250331 103~241 103~290 103~240 103~242 -0~001 2 538 -2 Hover/Click
Total Volume and Open Interest 800,889 3,913,626 -26,908  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250331 95.850 95.850 95.800 95.805 -0.005 45,606 344,301 -2,362  
Sep25 250331 95.990 96.005 95.950 95.960 unch 58,901 255,080 -2,649  
Dec25 250331 96.105 96.120 96.055 96.065 unch 76,315 338,954 +7,237  
Mar26 250331 96.160 96.185 96.115 96.125 +0.005 39,614 209,803 +908  
Jun26 250331 96.185 96.220 96.145 96.155 +0.010 49,584 242,723 +4,204  
Sep26 250331 96.180 96.220 96.145 96.160 +0.015 28,696 157,325 -125  
Dec26 250331 96.190 96.215 96.140 96.155 +0.020 39,399 155,123 +2,590  
Mar27 250331 96.170 96.200 96.125 96.140 +0.025 25,087 76,967 +245  
Jun27 250331 96.150 96.180 96.110 96.125 +0.030 20,151 69,226 +490  
Sep27 250331 96.135 96.165 96.100 96.110 +0.030 15,961 72,437 +175  
Dec27 250331 96.130 96.150 96.085 96.095 +0.030 14,292 61,232 -1,988  
Mar28 250331 96.115 96.130 96.065 96.075 +0.030 11,117 44,873 -249  
Jun28 250331 96.090 96.110 96.045 96.055 +0.030 6,749 27,875 +654  
Sep28 250331 96.075 96.085 96.025 96.035 +0.030 5,977 26,717 -72  
Dec28 250331 96.050 96.065 96.000 96.010 +0.030 5,292 18,390 -321  
Mar29 250331 96.035 96.040 95.975 95.985 +0.030 7,948 12,195 +1,745  
Jun29 250331 96.010 96.020 95.945 95.960 +0.030 5,661 13,913 +1,010  
Sep29 250331 95.990 95.990 95.920 95.935 +0.030 2,718 10,910 +88  
Total Volume and Open Interest 475,940 2,410,887 +8,676  
Ultra T-Bond(CBOT)
Mar25 250320 123~21 124~10 123~21 123~21 +0~10 67 2,236 -30  
Jun25 250331 121~31 123~09 121~31 122~08 +0~14 331,068 1,789,617 -3,209  
Sep25 250331 123~14 123~14 123~14 123~14 +0~14 0 1 +0  
Total Volume and Open Interest 331,068 1,789,618 -3,209  
Ultra 10-Yr T-Note(CBOT)
Mar25 250320 114~200 114~200 114~115 114~130 +0~080 31 968 -21  
Jun25 250331 114~045 114~215 114~000 114~040 +0~030 614,322 2,304,879 +16,372  
Sep25 250331 114~150 114~150 114~150 114~150 +0~030        
Total Volume and Open Interest 614,322 2,304,879 +16,372  
30 Day Federal Funds(CBOT)
Mar25 250331 95.670 95.670 95.668 95.668 -0.002 25,957 261,398 -7,649  
Apr25 250331 95.673 95.673 95.670 95.670 unch 44,336 538,041 -20,669  
May25 250331 95.715 95.720 95.705 95.705 -0.010 143,996 581,679 +20,350  
Jun25 250331 95.790 95.800 95.775 95.775 -0.015 40,042 219,926 -33  
Jul25 250331 95.900 95.925 95.880 95.885 -0.020 114,101 259,852 +8,803  
Aug25 250331 96.040 96.085 96.020 96.030 -0.010 86,546 161,761 +10,345  
Total Volume and Open Interest 538,732 2,278,197 +19,184  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250331 137.78 138.56 137.78 138.34 +0.59 1,285 6,412 -179 Hover/Click
Sep25 250331 137.95 137.95 137.95 137.95 +0.59       Hover/Click
Dec25 250331 137.95 137.95 137.95 137.95 +0.59       Hover/Click
Total Volume and Open Interest 1,285 6,412 -179  
Euro-Buxl(EUREX)
Jun25 250331 119.42 120.54 118.72 119.26 +0.28 115,662 268,631 +25,274  
Sep25 250331 119.36 119.36 118.64 118.64 +0.22 409 473 +412  
Dec25 250331 118.56 118.56 118.56 118.56 +0.68        
Total Volume and Open Interest 116,071 269,104 +25,686  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250331 129.12 129.59 128.61 128.83 -0.01 1,110,872 1,601,174 +288,649 Hover/Click
Sep25 250331 129.10 129.33 128.63 128.63 -0.03 3 41 +2 Hover/Click
Dec25 250331 127.80 128.03 127.80 128.03 +0.39       Hover/Click
Total Volume and Open Interest 1,110,875 1,601,215 +288,651  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250331 117.95 118.20 117.66 117.79 -0.03 729,625 1,310,860 +187,701 Hover/Click
Sep25 250331 116.79 116.79 116.79 116.79 -0.03 0 70 +1 Hover/Click
Dec25 250331 117.82 117.82 117.82 117.82 +0.26       Hover/Click
Total Volume and Open Interest 729,625 1,310,930 +187,702  
Euro-Schatz(EUREX)
Jun25 250331 107.01 107.09 106.90 106.96 -0.03 635,865 2,096,925 +238,952  
Sep25 250331 106.93 106.93 106.93 106.93 -0.08        
Dec25 250331 106.25 106.25 106.25 106.25 unch        
Total Volume and Open Interest 635,865 2,096,925 +238,952  
3-Mth Euribor(EUREX)
Mar25 250317 97.550 97.550 97.540 97.545 unch 4,382 32,309 +18  
Jun25 250331 97.895 97.905 97.825 97.840 -0.035 37,901 27,573 -103  
Sep25 250331 98.025 98.035 97.955 97.980 -0.015 16,426 27,371 -940  
Total Volume and Open Interest 100,359 184,957 +497  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250331 91~27 92~03 91~19 91~22 +0~07 207,980 1,097,796 -6,286 Hover/Click
Sep25 250331 91~29 91~29 91~21 91~21 +0~06 0 1 +0 Hover/Click
Total Volume and Open Interest 207,980 1,097,797 -6,286  
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 250331 97.880 97.910 97.815 97.840 -0.035 269,302 876,991 -5,705  
Sep25 250331 98.005 98.045 97.955 97.975 -0.025 229,013 654,393 +3,058  
Dec25 250331 98.070 98.105 98.010 98.035 -0.020 223,454 658,096 -13,023  
Total Volume and Open Interest 1,855,485 4,755,419 +7,576  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250331 96.08 96.13 96.07 96.12 +0.04 22,435 270,450 -3,417  
Sep25 250331 96.32 96.40 96.32 96.38 +0.05 23,623 280,297 -4,112  
Dec25 250331 96.42 96.53 96.42 96.49 +0.06 24,034 280,197 +4,306  
Mar26 250331 96.47 96.60 96.47 96.54 +0.06 12,686 162,655 +2,055  
Jun26 250331 96.48 96.61 96.47 96.55 +0.07 11,733 135,564 +1,235  
Sep26 250331 96.46 96.59 96.45 96.52 +0.06 9,498 90,995 +745  
Dec26 250331 96.42 96.55 96.41 96.48 +0.06 8,585 76,247 +715  
Mar27 250331 96.37 96.51 96.37 96.43 +0.06 4,290 28,681 +127  
Jun27 250331 96.35 96.44 96.35 96.38 +0.05 56 2,628 -44  
Sep27 250331 96.36 96.39 96.34 96.34 +0.06 0 259 +0  
Total Volume and Open Interest 116,940 1,328,551 +1,610  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250331 95.50 95.63 95.50 95.58 +0.08 224,525 1,186,311 +2,241  
Sep25 250331 95.58 95.58 95.58 95.58 +0.08        
Total Volume and Open Interest 224,525 1,186,311 +2,241  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250331 96.23 96.37 96.23 96.31 +0.07 219,023 909,436 -2,007  
Sep25 250331 96.31 96.31 96.31 96.31 +0.07        
Total Volume and Open Interest 219,023 909,436 -2,007  
Gold(CMX) Weekly Monthly
Apr25 250331 3091.0 3132.5 3086.0 3122.8 +36.3 31,206 106,662 +45,420 Hover/Click
Jun25 250331 3118.8 3162.0 3112.4 3150.3 +36.0 210,491 393,908 +16,556 Hover/Click
Aug25 250331 3144.3 3186.6 3137.7 3175.2 +35.8 3,685 41,848 +572 Hover/Click
Oct25 250331 3171.0 3210.6 3162.7 3199.3 +36.2 952 6,678 +127 Hover/Click
Dec25 250331 3191.9 3234.0 3186.2 3223.1 +37.0 2,265 19,426 -123 Hover/Click
Feb26 250331 3223.4 3255.9 3223.4 3246.4 +37.2 223 1,757 -1 Hover/Click
Apr26 250331 3238.8 3267.5 3238.8 3267.5 +37.1 70 300 +9 Hover/Click
Jun26 250331 3284.3 3292.0 3282.6 3288.4 +37.3 1 240 -1 Hover/Click
Aug26 250331 3304.8 3310.2 3304.8 3310.2 +36.9 0 48 +0 Hover/Click
Oct26 250331 3330.8 3330.8 3330.8 3330.8 +36.9 0 4 +0 Hover/Click
Dec26 250331 3318.0 3350.2 3318.0 3350.2 +37.0 0 34 +0 Hover/Click
Feb27 250331 3376.3 3376.3 3376.3 3376.3 +37.0       Hover/Click
Total Volume and Open Interest 250,631 574,824 +62,708  
Silver(CMX) Weekly Monthly
May25 250331 3482.5 3520.0 3416.5 3461.1 -20.3 68,617 126,137 -361 Hover/Click
Jul25 250331 3517.0 3551.0 3450.0 3493.4 -19.4 4,822 29,479 +891 Hover/Click
Sep25 250331 3550.0 3578.0 3485.0 3521.9 -18.4 1,320 8,883 +345 Hover/Click
Dec25 250331 3596.5 3612.5 3516.0 3560.2 -17.0 1,025 4,714 -47 Hover/Click
Mar26 250331 3630.5 3638.0 3560.0 3597.3 -15.7 45 310 +1 Hover/Click
May26 250331 3626.0 3626.0 3622.1 3622.1 -15.2 4 29 -2 Hover/Click
Jul26 250331 3645.1 3645.1 3645.1 3645.1 -15.2 1 11 +0 Hover/Click
Total Volume and Open Interest 76,355 174,494 +2,199  
Platinum(NYMEX) Weekly Monthly
Apr25 250331 984.8 1011.2 984.8 1009.7 +32.0 4,407 12,091 +5,697 Hover/Click
Jul25 250331 999.1 1031.6 995.4 1027.5 +31.4 27,732 70,541 +1,341 Hover/Click
Oct25 250331 1010.0 1041.4 1005.8 1037.7 +31.3 994 3,192 -78 Hover/Click
Jan26 250331 1018.2 1049.2 1018.2 1045.9 +30.6 102 502 +2 Hover/Click
Total Volume and Open Interest 33,539 86,842 +7,047  
Palladium(NYMEX) Weekly Monthly
Jun25 250331 981.00 1004.50 981.00 1000.70 +15.90 3,869 20,280 +66 Hover/Click
Sep25 250331 991.00 1009.00 989.50 1008.60 +15.80 47 330 +8 Hover/Click
Dec25 250331 1002.50 1015.20 1002.50 1015.20 +15.70 6 18 +0 Hover/Click
Total Volume and Open Interest 3,928 20,644 +81  
Copper(CMX) Weekly Monthly
May25 250331 513.00 514.60 498.50 503.40 -9.60 51,754 122,208 -2,781 Hover/Click
Jul25 250331 515.20 519.30 503.60 508.10 -9.60 12,616 59,191 +2,213 Hover/Click
Sep25 250331 518.45 521.80 507.35 511.90 -8.90 6,469 30,721 +424 Hover/Click
Dec25 250331 523.00 524.60 510.45 515.15 -8.60 4,513 19,958 +800 Hover/Click
Mar26 250331 517.55 518.40 516.10 518.40 -8.55 604 5,242 +9 Hover/Click
Total Volume and Open Interest 78,717 254,788 +1,186  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250331 41600 42423 41428 42259 +408 118,790 76,182 +2,472 Hover/Click
Sep25 250331 41891 42721 41737 42564 +402 193 342 -15 Hover/Click
Dec25 250331 42191 42968 42029 42875 +407 7 69 +0 Hover/Click
Mar26 250331 43358 43358 43358 43358 +414       Hover/Click
Total Volume and Open Interest 118,990 76,593 +2,457  
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 250331 41958.0 42723.0 41737.0 42564.0 +402.0 1,101 378 +54 Hover/Click
Total Volume and Open Interest 104,878 15,346 +710  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250331 5590.00 5672.75 5533.75 5653.25 +30.25 1,910,914 2,082,053 +17,434 Hover/Click
Sep25 250331 5636.75 5719.75 5580.00 5700.50 +30.50 1,592 7,042 +5 Hover/Click
Dec25 250331 5666.00 5757.25 5625.50 5744.50 +30.00 31 2,540 -11 Hover/Click
Mar26 250331 5788.50 5788.50 5788.50 5788.50 +34.75 2 7 +1 Hover/Click
Total Volume and Open Interest 1,912,541 2,092,296 +17,431  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250331 19319.75 19489.75 18976.75 19439.50 -17.50 696,397 239,474 +6,713 Hover/Click
Sep25 250331 19507.00 19674.25 19161.50 19626.50 -18.50 1,737 628 -160 Hover/Click
Dec25 250331 19613.00 19834.75 19388.00 19833.50 -11.50 8 36 +2 Hover/Click
Total Volume and Open Interest 698,142 240,148 +6,555  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250331 2912.20 2956.10 2877.90 2938.60 +5.40 10,216 42,392 +293 Hover/Click
Sep25 250331 2961.10 2969.30 2909.90 2961.10 +4.70       Hover/Click
Dec25 250331 2982.90 2982.90 2982.90 2982.90 +4.70       Hover/Click
Total Volume and Open Interest 10,216 42,392 +293  
Volatility Index(CBOE)
Mar25 250318 20.90 21.63 20.80 21.63 +0.79 83,638 44,411 -22,472  
Apr25 250331 21.40 22.65 20.60 20.84 -0.14 118,094 135,351 -4,974  
May25 250331 20.80 21.75 20.30 20.49 -0.06 63,121 74,700 +4,560  
Jun25 250331 20.62 21.42 20.27 20.39 -0.06 20,858 45,274 +2,194  
Total Volume and Open Interest 225,343 315,625 +4,601  
S & P 600(CME)
Mar25 250321 1282.15 1282.15 1282.15 1282.15 -14.05 11 299 -11  
Jun25 250331 1273.40 1292.30 1260.80 1286.30 +6.40 4 455 -2  
Total Volume and Open Interest 4 455 -2  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250331 2019.30 2038.40 1986.20 2027.10 -10.00 175,537 403,493 +3,525 Hover/Click
Sep25 250331 2030.00 2053.20 2002.10 2042.20 -10.30 259 221 +109 Hover/Click
Dec25 250331 2064.70 2064.70 2055.00 2064.70 -11.60 0 107 +0 Hover/Click
Total Volume and Open Interest 175,796 403,821 +3,634  
Nikkei 225(CME)
Jun25 250331 36355 36370 35565 36130 -335 6,015 11,009 +25  
Sep25 250331 35940 36145 35770 36115 -370        
Total Volume and Open Interest 6,015 11,009 +25  
Nikkei 225(SGX) Weekly Monthly
Jun25 250331 36965 36965 35580 35695 -1255 24,792 71,952 +1,407  
Sep25 250331 36115 36115 35595 35675 -1260 3 12 +0  
Dec25 250331 35460 35460 35460 35460 -1280 1 1,947 +1  
Total Volume and Open Interest 24,803 75,345 +1,413  
Nikkei 225 Mini(JPX)
Jun25 250331 36880 36890 35575 35660 -1350 606,750 229,984 +5,261  
Sep25 250331 36890 36895 35585 35660 -1400 16,001 5,431 -37  
Dec25 250331 36700 36700 35380 35450 -1360 1,574 2,715 +190  
Total Volume and Open Interest 644,610 357,659 +2,268  
Nikkei 225(JPX)
Jun25 250331 36880 36890 35580 35660 -1350 48,991 172,251 +7,407  
Sep25 250331 36930 36930 35600 35660 -1400 118 2,264 +130  
Dec25 250331 36600 36650 35400 35450 -1360 2 17,943 +40  
Total Volume and Open Interest 49,114 210,452 +7,577  
Nikkei 225(CME) Yen
Jun25 250331 36255 36285 35475 36045 -335 23,530 33,558 +581  
Sep25 250331 35735 36030 35510 36030 -370        
Dec25 250331 35990 35990 35990 35990 -420        
Total Volume and Open Interest 23,530 33,558 +581  
Nikkei 225(CME) e-Mini Yen
Mar25 250313 36700 36700 36700 36700 -405 0 1 +0  
Jun25 250331 36045 36045 36045 36045 -335        
Sep25 250331 36030 36030 36030 36030 -370        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250331 7853.0 7868.5 7765.0 7803.5 -126.0 39,288 179,321 +781  
May25 250331 7716.5 7716.5 7716.5 7716.5 -127.0 0 115 +0  
Jun25 250331 7725.0 7725.0 7647.0 7668.0 -127.5 0 284 +1  
Sep25 250331 7709.5 7709.5 7709.5 7709.5 -129.5        
Dec25 250331 7722.5 7722.5 7722.5 7722.5 -130.0        
Mar26 250331 7759.5 7759.5 7759.5 7759.5 -131.0        
Total Volume and Open Interest 39,288 179,720 +782  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250328 23640 23835 23398 23461 -157 116,660 20,303 -30,834  
Apr25 250331 23434 23478 23031 23162 -268 119,615 101,158 +685  
May25 250331 23340 23350 22985 23094 -262 52 122 +40  
Total Volume and Open Interest 135,707 126,922 -2,910  
DAX(EUREX) Weekly Monthly
Jun25 250331 22600.0 22612.0 22193.0 22376.0 -303.0 42,710 49,828 +8,935  
Sep25 250331 22722.0 22722.0 22332.0 22516.0 -308.0 0 7 +0  
Dec25 250331 23000.0 23000.0 22654.0 22654.0 -304.0 0 1 +0  
Total Volume and Open Interest 42,710 49,836 +8,935  
Mini-DAX(EUREX)
Mar25 250321 22994.0 23000.0 22739.0 22829.5 -175.5 20,823 6,266 -3,142  
Jun25 250331 22600.0 22617.0 22194.0 22376.0 -303.0 33,602 9,340 +2,510  
Sep25 250331 22601.0 22650.0 22516.0 22516.0 -308.0 4 6 +3  
Total Volume and Open Interest 33,606 9,346 +2,513  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250321 5453 5456 5401 5427 -20 920,453 555,720 -441,445  
Jun25 250331 5249 5250 5157 5189 -80 714,092 2,086,684 +181,552  
Sep25 250331 5251 5257 5185 5211 -81 23 5,054 +8  
Total Volume and Open Interest 714,115 2,101,282 +181,560  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250331 12596 12621 12446 12478 -234 18,073 178,268 +5,135  
Sep25 250331 12487 12487 12487 12487 -235 0 33 +0  
Dec25 250331 12496 12496 12496 12496 -237        
Total Volume and Open Interest 18,073 178,301 +5,135  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250331 8640.50 8652.00 8537.50 8592.00 -74.00 63,623 421,389 +1,354  
Sep25 250331 8646.50 8646.50 8575.00 8618.00 -75.00 1 11 +1  
Dec25 250331 8657.00 8657.00 8657.00 8657.00 -75.00        
Total Volume and Open Interest 63,624 421,400 +1,355  
SPI 200(SFE) Weekly Monthly
Jun25 250331 8015.0 8036.0 7865.0 7877.0 -143.0 35,717 237,359 -1,724  
Sep25 250331 7856.0 7856.0 7856.0 7856.0 -148.0 0 468 +0  
Dec25 250331 7897.0 7897.0 7897.0 7897.0 -148.0        
Total Volume and Open Interest 35,778 238,309 -1,684  
FTSE MIB(ISE)
Jun25 250331 37580.00 37745.00 37155.00 37334.00 -698.00 13,134 106,595 -697  
Sep25 250331 37295.00 37380.00 37295.00 37359.00 -698.00 11 9 +4  
Dec25 250331 37104.00 37104.00 37104.00 37104.00 -698.00 0 1 +0  
Total Volume and Open Interest 13,145 106,605 -693  
KOSPI 200(KFE)
Jun25 250331 338.00 338.25 333.55 333.80 -10.85 227,443 272,428 -6,987  
Sep25 250331 338.00 339.00 334.40 334.55 -10.55 247 3,226 +4  
Dec25 250331 335.95 335.95 335.95 335.95 -9.05 15 6,608 +0  
Total Volume and Open Interest 227,705 287,763 -7,290  
GSCI(CME) Weekly Monthly
Apr25 250331 565.65 568.80 565.65 568.05 +7.55 7 518 -1  
May25 250331 567.00 568.50 567.00 568.50 +7.55        
Jun25 250331 571.00 571.00 571.00 571.00 +12.55        
Total Volume and Open Interest 7 518 -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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9