|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue January 28, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
1042.75 |
1050.75 |
1041.00 |
1045.00 |
unch |
127,356 |
336,044 |
-5,212 |
Hover/Click |
|
May25 |
250128 |
1056.00 |
1064.75 |
1055.00 |
1059.50 |
+1.00 |
57,211 |
214,492 |
-883 |
Hover/Click |
|
Jul25 |
250128 |
1067.75 |
1077.25 |
1067.00 |
1072.25 |
+2.00 |
34,032 |
140,703 |
+2,505 |
Hover/Click |
|
Aug25 |
250128 |
1061.75 |
1070.75 |
1060.75 |
1066.25 |
+2.25 |
4,750 |
16,877 |
+234 |
Hover/Click |
|
Sep25 |
250128 |
1041.50 |
1051.50 |
1040.25 |
1046.75 |
+3.25 |
5,436 |
18,731 |
+127 |
Hover/Click |
|
Nov25 |
250128 |
1042.00 |
1052.75 |
1040.00 |
1047.50 |
+4.25 |
15,517 |
96,626 |
+796 |
Hover/Click |
|
Jan26 |
250128 |
1050.00 |
1061.00 |
1048.75 |
1055.75 |
+4.00 |
1,132 |
9,727 |
+213 |
Hover/Click |
|
Mar26 |
250128 |
1048.00 |
1059.25 |
1047.50 |
1053.50 |
+2.75 |
871 |
11,187 |
-26 |
Hover/Click |
|
May26 |
250128 |
1054.25 |
1063.00 |
1051.50 |
1057.25 |
+2.75 |
219 |
3,072 |
-88 |
Hover/Click |
|
Jul26 |
250128 |
1060.00 |
1069.75 |
1058.25 |
1064.00 |
+2.75 |
159 |
3,244 |
+29 |
Hover/Click |
|
Aug26 |
250128 |
1057.25 |
1057.25 |
1057.25 |
1057.25 |
+3.50 |
3 |
99 |
-2 |
Hover/Click |
|
Sep26 |
250128 |
1038.00 |
1038.00 |
1038.00 |
1038.00 |
+4.00 |
2 |
92 |
-2 |
Hover/Click |
|
Nov26 |
250128 |
1034.25 |
1041.00 |
1030.50 |
1036.00 |
+4.25 |
37 |
3,112 |
+3 |
Hover/Click |
|
Jan27 |
250128 |
1047.00 |
1047.00 |
1047.00 |
1047.00 |
+4.25 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
246,725 |
854,259 |
-2,306 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
301.00 |
303.90 |
298.60 |
301.60 |
+0.80 |
64,219 |
214,527 |
-3,475 |
Hover/Click |
|
May25 |
250128 |
309.30 |
312.40 |
307.10 |
310.10 |
+0.80 |
34,540 |
131,853 |
+2,935 |
Hover/Click |
|
Jul25 |
250128 |
316.60 |
319.90 |
314.40 |
317.70 |
+1.10 |
29,316 |
117,566 |
-233 |
Hover/Click |
|
Aug25 |
250128 |
318.20 |
321.50 |
316.00 |
319.30 |
+1.10 |
5,691 |
23,358 |
+211 |
Hover/Click |
|
Sep25 |
250128 |
318.90 |
322.00 |
316.50 |
319.90 |
+1.20 |
5,207 |
21,197 |
+1,030 |
Hover/Click |
|
Oct25 |
250128 |
318.90 |
321.90 |
316.50 |
319.90 |
+1.10 |
3,375 |
15,105 |
-311 |
Hover/Click |
|
Dec25 |
250128 |
322.20 |
325.30 |
320.00 |
323.40 |
+1.20 |
10,117 |
43,689 |
-224 |
Hover/Click |
|
Jan26 |
250128 |
323.00 |
326.10 |
321.20 |
324.40 |
+1.10 |
560 |
3,584 |
-54 |
Hover/Click |
|
Mar26 |
250128 |
322.60 |
326.10 |
321.30 |
324.20 |
+0.70 |
348 |
2,772 |
+49 |
Hover/Click |
|
May26 |
250128 |
324.00 |
327.30 |
322.80 |
325.40 |
+0.50 |
85 |
1,042 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
153,679 |
576,015 |
-39 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
45.00 |
45.79 |
44.64 |
45.13 |
+0.13 |
59,599 |
199,135 |
-5,311 |
Hover/Click |
|
May25 |
250128 |
45.38 |
46.14 |
45.08 |
45.57 |
+0.19 |
28,908 |
146,847 |
+2,290 |
Hover/Click |
|
Jul25 |
250128 |
45.57 |
46.30 |
45.29 |
45.79 |
+0.21 |
17,344 |
116,241 |
-1,025 |
Hover/Click |
|
Aug25 |
250128 |
45.34 |
46.01 |
45.08 |
45.55 |
+0.21 |
3,989 |
17,103 |
-10 |
Hover/Click |
|
Sep25 |
250128 |
45.04 |
45.69 |
44.81 |
45.26 |
+0.22 |
2,160 |
13,867 |
-109 |
Hover/Click |
|
Oct25 |
250128 |
44.73 |
45.37 |
44.52 |
44.94 |
+0.20 |
1,902 |
10,782 |
+81 |
Hover/Click |
|
Dec25 |
250128 |
44.70 |
45.37 |
44.55 |
44.96 |
+0.20 |
4,068 |
45,810 |
+683 |
Hover/Click |
|
Jan26 |
250128 |
44.64 |
45.40 |
44.60 |
44.98 |
+0.20 |
268 |
2,620 |
+58 |
Hover/Click |
|
Mar26 |
250128 |
44.85 |
45.39 |
44.60 |
45.00 |
+0.22 |
47 |
1,939 |
+6 |
Hover/Click |
|
May26 |
250128 |
45.11 |
45.35 |
44.80 |
45.11 |
+0.23 |
14 |
971 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
118,313 |
556,608 |
-3,345 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
631.0 |
640.0 |
628.6 |
639.7 |
+9.0 |
24,436 |
135,424 |
+1,569 |
Hover/Click |
|
May25 |
250128 |
640.7 |
649.1 |
638.1 |
648.8 |
+9.0 |
13,252 |
73,825 |
+1,082 |
Hover/Click |
|
Jul25 |
250128 |
646.6 |
654.3 |
644.2 |
653.6 |
+7.8 |
3,957 |
34,930 |
-343 |
Hover/Click |
|
Nov25 |
250128 |
632.7 |
639.9 |
631.1 |
638.8 |
+6.0 |
1,601 |
25,421 |
+532 |
Hover/Click |
|
Jan26 |
250128 |
640.8 |
644.4 |
640.8 |
643.8 |
+5.7 |
10 |
1,682 |
-3 |
Hover/Click |
|
Mar26 |
250128 |
644.8 |
644.8 |
644.5 |
644.5 |
+5.7 |
2 |
271 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
43,258 |
271,835 |
+2,839 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
482.25 |
489.25 |
481.00 |
485.25 |
+3.25 |
216,234 |
693,686 |
-10,986 |
Hover/Click |
|
May25 |
250128 |
492.25 |
499.75 |
491.00 |
496.00 |
+3.75 |
83,981 |
478,214 |
+9,054 |
Hover/Click |
|
Jul25 |
250128 |
493.75 |
501.50 |
492.50 |
498.25 |
+4.50 |
51,988 |
336,988 |
+2,722 |
Hover/Click |
|
Sep25 |
250128 |
459.50 |
466.00 |
458.25 |
462.75 |
+2.25 |
21,225 |
186,178 |
+209 |
Hover/Click |
|
Dec25 |
250128 |
457.00 |
464.00 |
456.00 |
461.00 |
+2.75 |
28,407 |
240,013 |
+1,033 |
Hover/Click |
|
Mar26 |
250128 |
468.25 |
475.50 |
468.00 |
472.25 |
+2.50 |
1,124 |
16,394 |
+54 |
Hover/Click |
|
May26 |
250128 |
478.00 |
481.50 |
474.75 |
479.00 |
+2.75 |
327 |
2,690 |
+101 |
Hover/Click |
|
Jul26 |
250128 |
479.50 |
484.50 |
477.75 |
482.00 |
+2.75 |
288 |
2,786 |
+97 |
Hover/Click |
|
Sep26 |
250128 |
462.25 |
466.25 |
460.00 |
463.75 |
+2.25 |
127 |
978 |
+45 |
Hover/Click |
|
Dec26 |
250128 |
460.25 |
464.00 |
458.75 |
462.00 |
+2.00 |
439 |
10,133 |
-128 |
Hover/Click |
| Total Volume and Open Interest |
404,143 |
1,968,648 |
+2,200 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
535.75 |
548.50 |
533.50 |
545.25 |
+9.75 |
68,354 |
245,699 |
+8,004 |
Hover/Click |
|
May25 |
250128 |
549.75 |
561.50 |
547.75 |
558.75 |
+9.00 |
27,833 |
105,788 |
+2,732 |
Hover/Click |
|
Jul25 |
250128 |
561.75 |
572.75 |
559.25 |
570.25 |
+8.75 |
12,855 |
86,769 |
+1,265 |
Hover/Click |
|
Sep25 |
250128 |
576.25 |
586.75 |
573.75 |
584.25 |
+8.25 |
4,661 |
28,996 |
+303 |
Hover/Click |
|
Dec25 |
250128 |
596.00 |
605.75 |
592.75 |
603.50 |
+8.00 |
2,862 |
21,945 |
+361 |
Hover/Click |
|
Mar26 |
250128 |
612.00 |
622.25 |
609.75 |
620.00 |
+7.50 |
311 |
4,319 |
+139 |
Hover/Click |
| Total Volume and Open Interest |
116,881 |
494,827 |
+12,808 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
553.25 |
564.00 |
550.75 |
561.00 |
+7.75 |
24,486 |
152,369 |
-312 |
Hover/Click |
|
May25 |
250128 |
564.50 |
573.25 |
560.25 |
570.75 |
+8.00 |
12,423 |
59,885 |
+562 |
Hover/Click |
|
Jul25 |
250128 |
572.25 |
582.25 |
569.75 |
579.75 |
+7.50 |
6,947 |
48,037 |
-936 |
Hover/Click |
|
Sep25 |
250128 |
585.25 |
594.25 |
582.25 |
591.50 |
+6.75 |
1,723 |
16,009 |
+133 |
Hover/Click |
|
Dec25 |
250128 |
602.25 |
610.50 |
599.25 |
608.25 |
+6.50 |
1,397 |
11,991 |
-58 |
Hover/Click |
|
Mar26 |
250128 |
617.25 |
623.00 |
615.25 |
621.75 |
+6.50 |
22 |
730 |
-7 |
Hover/Click |
|
May26 |
250128 |
628.25 |
629.50 |
628.25 |
628.25 |
+6.00 |
2 |
305 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,001 |
289,424 |
-619 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
585.75 |
599.50 |
585.75 |
597.75 |
+12.00 |
6,602 |
62,259 |
-296 |
Hover/Click |
|
May25 |
250128 |
597.00 |
609.50 |
596.75 |
608.00 |
+11.25 |
2,112 |
15,741 |
+227 |
Hover/Click |
|
Jul25 |
250128 |
609.00 |
618.75 |
607.75 |
617.50 |
+9.75 |
1,028 |
10,677 |
-94 |
Hover/Click |
|
Sep25 |
250128 |
619.50 |
629.00 |
619.00 |
628.00 |
+9.00 |
253 |
5,094 |
+119 |
Hover/Click |
|
Dec25 |
250128 |
638.00 |
645.00 |
636.50 |
644.00 |
+7.50 |
41 |
2,341 |
-4 |
Hover/Click |
|
Mar26 |
250128 |
651.25 |
656.25 |
651.25 |
656.25 |
+7.00 |
0 |
81 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,036 |
96,204 |
-48 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
351.50 |
356.75 |
343.00 |
349.00 |
-1.25 |
488 |
3,015 |
-95 |
Hover/Click |
|
May25 |
250128 |
356.75 |
364.00 |
350.00 |
356.75 |
+1.25 |
110 |
791 |
+32 |
Hover/Click |
|
Jul25 |
250128 |
359.50 |
359.50 |
359.50 |
359.50 |
+1.25 |
0 |
105 |
+0 |
Hover/Click |
|
Sep25 |
250128 |
355.25 |
355.25 |
355.25 |
355.25 |
+1.25 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
598 |
3,942 |
-63 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
14.45 |
14.48 |
14.05 |
14.20 |
-0.28 |
898 |
9,763 |
-132 |
Hover/Click |
|
May25 |
250128 |
14.55 |
14.55 |
14.17 |
14.29 |
-0.29 |
69 |
548 |
+59 |
Hover/Click |
|
Jul25 |
250128 |
14.35 |
14.46 |
14.29 |
14.44 |
-0.25 |
0 |
53 |
+0 |
Hover/Click |
|
Sep25 |
250128 |
14.03 |
14.15 |
14.01 |
14.14 |
+0.10 |
0 |
109 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
967 |
10,488 |
-73 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb25 |
250128 |
205.750 |
209.150 |
205.735 |
208.550 |
+2.865 |
23,139 |
45,110 |
-4,660 |
Hover/Click |
|
Apr25 |
250128 |
204.000 |
207.735 |
203.950 |
207.285 |
+3.455 |
39,578 |
165,565 |
+705 |
Hover/Click |
|
Jun25 |
250128 |
198.250 |
201.550 |
198.235 |
201.350 |
+3.150 |
21,246 |
83,352 |
+526 |
Hover/Click |
|
Aug25 |
250128 |
194.580 |
197.785 |
194.580 |
197.630 |
+3.050 |
12,632 |
45,543 |
+1,378 |
Hover/Click |
|
Oct25 |
250128 |
194.380 |
197.185 |
194.350 |
197.130 |
+2.730 |
5,228 |
23,133 |
+353 |
Hover/Click |
|
Dec25 |
250128 |
194.550 |
196.950 |
194.550 |
196.800 |
+2.170 |
3,536 |
14,600 |
+513 |
Hover/Click |
| Total Volume and Open Interest |
107,412 |
386,371 |
-815 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan25 |
250128 |
279.650 |
282.250 |
279.650 |
281.835 |
+2.105 |
1,573 |
3,698 |
-114 |
Hover/Click |
|
Mar25 |
250128 |
275.685 |
278.800 |
275.150 |
278.250 |
+3.000 |
10,125 |
35,253 |
-150 |
Hover/Click |
|
Apr25 |
250128 |
274.935 |
278.230 |
274.300 |
277.800 |
+3.365 |
4,946 |
12,496 |
-1 |
Hover/Click |
|
May25 |
250128 |
273.200 |
276.585 |
272.700 |
276.285 |
+3.485 |
4,967 |
12,857 |
+379 |
Hover/Click |
|
Aug25 |
250128 |
274.230 |
277.350 |
274.230 |
277.200 |
+3.350 |
3,408 |
13,687 |
+473 |
Hover/Click |
|
Sep25 |
250128 |
274.000 |
275.480 |
272.900 |
275.350 |
+2.950 |
1,515 |
2,760 |
+229 |
Hover/Click |
|
Oct25 |
250128 |
271.275 |
273.350 |
271.025 |
273.150 |
+2.565 |
1,169 |
1,872 |
+364 |
Hover/Click |
| Total Volume and Open Interest |
27,957 |
83,097 |
+1,204 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb25 |
250128 |
83.330 |
83.950 |
83.230 |
83.900 |
+0.850 |
11,855 |
34,839 |
-1,999 |
Hover/Click |
|
Apr25 |
250128 |
89.930 |
91.180 |
89.880 |
90.900 |
+1.020 |
26,549 |
118,527 |
+951 |
Hover/Click |
|
May25 |
250128 |
94.650 |
95.750 |
94.650 |
95.480 |
+1.080 |
152 |
4,831 |
-11 |
|
|
Jun25 |
250128 |
103.500 |
104.350 |
103.380 |
104.180 |
+0.880 |
9,030 |
55,728 |
-505 |
Hover/Click |
|
Jul25 |
250128 |
103.880 |
104.750 |
103.830 |
104.700 |
+1.020 |
4,758 |
27,845 |
-168 |
Hover/Click |
|
Aug25 |
250128 |
102.550 |
103.350 |
102.480 |
103.300 |
+0.900 |
4,460 |
22,821 |
+80 |
Hover/Click |
|
Oct25 |
250128 |
85.350 |
85.630 |
85.080 |
85.600 |
+0.400 |
3,265 |
21,613 |
+561 |
Hover/Click |
|
Dec25 |
250128 |
75.780 |
76.280 |
75.780 |
76.250 |
+0.350 |
1,699 |
9,111 |
+557 |
Hover/Click |
| Total Volume and Open Interest |
62,349 |
297,569 |
-449 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan25 |
250128 |
20.33 |
20.33 |
20.30 |
20.32 |
+0.02 |
5 |
4,481 |
+1 |
Hover/Click |
|
Feb25 |
250128 |
19.89 |
20.43 |
19.87 |
20.39 |
+0.44 |
755 |
4,396 |
-153 |
Hover/Click |
|
Mar25 |
250128 |
19.58 |
20.12 |
19.46 |
20.09 |
+0.50 |
774 |
4,904 |
+273 |
Hover/Click |
|
Apr25 |
250128 |
19.49 |
19.85 |
19.41 |
19.83 |
+0.37 |
265 |
2,498 |
+149 |
Hover/Click |
|
May25 |
250128 |
19.40 |
19.66 |
19.38 |
19.64 |
+0.21 |
59 |
1,912 |
-32 |
Hover/Click |
|
Jun25 |
250128 |
18.80 |
18.91 |
18.79 |
18.88 |
+0.08 |
29 |
1,518 |
+6 |
Hover/Click |
|
Jul25 |
250128 |
18.99 |
19.03 |
18.98 |
18.98 |
+0.02 |
20 |
1,054 |
+9 |
Hover/Click |
|
Aug25 |
250128 |
19.01 |
19.05 |
19.01 |
19.01 |
+0.04 |
24 |
854 |
+6 |
Hover/Click |
|
Sep25 |
250128 |
19.02 |
19.10 |
19.02 |
19.05 |
+0.05 |
13 |
826 |
+8 |
Hover/Click |
|
Oct25 |
250128 |
18.98 |
19.03 |
18.98 |
18.98 |
unch |
0 |
725 |
+0 |
Hover/Click |
|
Nov25 |
250128 |
18.77 |
18.91 |
18.77 |
18.77 |
-0.13 |
1 |
731 |
+0 |
Hover/Click |
|
Dec25 |
250128 |
18.88 |
18.88 |
18.75 |
18.75 |
+0.02 |
6 |
638 |
+1 |
Hover/Click |
|
Jan26 |
250128 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.03 |
2 |
11 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,957 |
24,569 |
+274 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
11396 |
11455 |
11166 |
11374 |
+2 |
6,735 |
34,266 |
-1,554 |
Hover/Click |
|
May25 |
250128 |
11219 |
11303 |
11020 |
11191 |
-28 |
7,303 |
44,031 |
+462 |
Hover/Click |
|
Jul25 |
250128 |
10867 |
10941 |
10670 |
10847 |
-25 |
2,517 |
18,088 |
+219 |
Hover/Click |
|
Sep25 |
250128 |
10425 |
10445 |
10191 |
10382 |
-9 |
1,510 |
11,441 |
+32 |
Hover/Click |
|
Dec25 |
250128 |
9602 |
9666 |
9425 |
9594 |
-10 |
671 |
12,670 |
-58 |
Hover/Click |
|
Mar26 |
250128 |
8915 |
8915 |
8702 |
8822 |
-51 |
154 |
2,660 |
+4 |
Hover/Click |
|
May26 |
250128 |
8451 |
8514 |
8318 |
8424 |
-65 |
13 |
189 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
18,904 |
123,479 |
-891 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
352.55 |
358.90 |
346.80 |
357.50 |
+8.30 |
19,560 |
78,499 |
-2,728 |
Hover/Click |
|
May25 |
250128 |
347.00 |
353.50 |
341.70 |
351.90 |
+7.75 |
13,580 |
49,126 |
+1,745 |
Hover/Click |
|
Jul25 |
250128 |
340.15 |
346.30 |
334.95 |
345.10 |
+7.65 |
3,855 |
30,115 |
+393 |
Hover/Click |
|
Sep25 |
250128 |
330.75 |
336.85 |
326.00 |
335.95 |
+7.60 |
2,057 |
15,873 |
+110 |
Hover/Click |
|
Dec25 |
250128 |
316.65 |
322.65 |
311.60 |
321.85 |
+7.65 |
961 |
12,477 |
+51 |
Hover/Click |
|
Mar26 |
250128 |
305.65 |
311.20 |
301.65 |
310.90 |
+7.20 |
114 |
2,783 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
40,208 |
191,476 |
-403 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
482.55 |
482.95 |
465.75 |
473.15 |
-8.75 |
824 |
8,615 |
-61 |
Hover/Click |
|
May25 |
250128 |
460.80 |
462.70 |
454.75 |
461.10 |
-4.65 |
234 |
1,985 |
+22 |
Hover/Click |
|
Jul25 |
250128 |
451.10 |
453.15 |
447.60 |
453.15 |
-2.45 |
82 |
588 |
+27 |
Hover/Click |
|
Sep25 |
250128 |
444.05 |
445.25 |
440.35 |
445.25 |
-1.80 |
2 |
59 |
+1 |
Hover/Click |
|
Nov25 |
250128 |
431.85 |
431.85 |
431.85 |
431.85 |
-1.05 |
9 |
13 |
+9 |
Hover/Click |
|
Jan26 |
250128 |
419.75 |
419.75 |
419.75 |
419.75 |
-2.70 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,151 |
11,261 |
-2 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
19.10 |
19.40 |
18.91 |
19.23 |
+0.06 |
73,538 |
341,605 |
-8,310 |
Hover/Click |
|
May25 |
250128 |
17.70 |
17.94 |
17.56 |
17.80 |
+0.06 |
43,462 |
230,133 |
+9,731 |
Hover/Click |
|
Jul25 |
250128 |
17.33 |
17.58 |
17.25 |
17.47 |
+0.09 |
28,678 |
158,603 |
+113 |
Hover/Click |
|
Oct25 |
250128 |
17.41 |
17.65 |
17.37 |
17.57 |
+0.10 |
16,434 |
98,215 |
+791 |
Hover/Click |
|
Mar26 |
250128 |
17.79 |
18.03 |
17.76 |
17.96 |
+0.11 |
9,873 |
70,256 |
+1,559 |
Hover/Click |
|
May26 |
250128 |
17.09 |
17.34 |
17.09 |
17.28 |
+0.11 |
2,523 |
34,858 |
+109 |
Hover/Click |
|
Jul26 |
250128 |
16.79 |
17.02 |
16.79 |
16.98 |
+0.11 |
1,954 |
25,679 |
+333 |
Hover/Click |
|
Oct26 |
250128 |
16.82 |
17.04 |
16.82 |
17.01 |
+0.12 |
1,714 |
20,216 |
+397 |
Hover/Click |
|
Mar27 |
250128 |
17.16 |
17.36 |
17.16 |
17.35 |
+0.13 |
582 |
11,636 |
-59 |
Hover/Click |
| Total Volume and Open Interest |
179,287 |
1,006,491 |
+4,728 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
9075 |
9090 |
8919 |
9044 |
-11 |
3,369 |
40,488 |
-463 |
Hover/Click |
|
May25 |
250128 |
8990 |
9035 |
8878 |
8992 |
-8 |
5,010 |
37,696 |
-21 |
Hover/Click |
|
Jul25 |
250128 |
8678 |
8725 |
8558 |
8686 |
-3 |
3,948 |
26,665 |
+1,137 |
Hover/Click |
|
Sep25 |
250128 |
8178 |
8243 |
8057 |
8205 |
+12 |
1,697 |
16,498 |
+303 |
Hover/Click |
|
Dec25 |
250128 |
7439 |
7515 |
7320 |
7478 |
+17 |
1,521 |
20,107 |
+380 |
Hover/Click |
|
Mar26 |
250128 |
7017 |
7025 |
6864 |
6996 |
-4 |
561 |
3,714 |
+116 |
Hover/Click |
|
May26 |
250128 |
157 |
157 |
10 |
122 |
-19 |
157 |
790 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
16,263 |
146,327 |
+1,520 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
506.00 |
513.90 |
504.00 |
511.50 |
+4.50 |
15,693 |
57,778 |
-3,097 |
Hover/Click |
|
May25 |
250128 |
497.40 |
501.80 |
494.80 |
499.80 |
+2.00 |
9,517 |
43,069 |
+1,224 |
Hover/Click |
|
Aug25 |
250128 |
484.00 |
486.70 |
481.60 |
484.50 |
+0.40 |
2,882 |
19,038 |
-18 |
Hover/Click |
|
Oct25 |
250128 |
480.00 |
481.60 |
475.90 |
477.30 |
-2.40 |
817 |
7,915 |
+281 |
Hover/Click |
|
Dec25 |
250128 |
481.30 |
482.40 |
472.90 |
474.00 |
-6.60 |
176 |
2,925 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
29,413 |
138,665 |
-1,468 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
67.30 |
67.60 |
66.91 |
66.98 |
-0.29 |
19,018 |
134,378 |
-1,751 |
Hover/Click |
|
May25 |
250128 |
68.40 |
68.65 |
68.04 |
68.11 |
-0.25 |
7,993 |
56,128 |
+671 |
Hover/Click |
|
Jul25 |
250128 |
69.56 |
69.76 |
69.22 |
69.25 |
-0.26 |
3,553 |
45,269 |
-439 |
Hover/Click |
|
Oct25 |
250128 |
69.31 |
69.31 |
69.31 |
69.31 |
-0.25 |
1 |
69 |
+0 |
Hover/Click |
|
Dec25 |
250128 |
69.43 |
69.61 |
69.03 |
69.08 |
-0.27 |
1,842 |
34,552 |
+249 |
Hover/Click |
|
Mar26 |
250128 |
70.44 |
70.56 |
70.22 |
70.22 |
-0.25 |
165 |
1,804 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
32,606 |
273,355 |
-1,168 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar25 |
250128 |
73.15 |
74.31 |
72.93 |
73.77 |
+0.60 |
334,418 |
330,550 |
-4,131 |
Hover/Click |
|
Apr25 |
250128 |
72.46 |
73.48 |
72.20 |
72.94 |
+0.44 |
157,051 |
169,962 |
-2,351 |
Hover/Click |
|
May25 |
250128 |
71.87 |
72.70 |
71.52 |
72.14 |
+0.27 |
94,675 |
128,766 |
-5,974 |
Hover/Click |
|
Jun25 |
250128 |
71.27 |
71.98 |
70.89 |
71.42 |
+0.14 |
87,250 |
166,142 |
-2,503 |
Hover/Click |
|
Jul25 |
250128 |
70.71 |
71.36 |
70.33 |
70.80 |
+0.07 |
33,201 |
85,576 |
-2,470 |
Hover/Click |
|
Aug25 |
250128 |
70.22 |
70.78 |
69.80 |
70.21 |
unch |
14,580 |
52,470 |
+416 |
Hover/Click |
|
Sep25 |
250128 |
69.73 |
70.23 |
69.29 |
69.66 |
-0.05 |
34,455 |
109,018 |
-1,538 |
Hover/Click |
|
Oct25 |
250128 |
69.25 |
69.69 |
68.85 |
69.14 |
-0.08 |
10,255 |
56,597 |
+661 |
Hover/Click |
|
Nov25 |
250128 |
68.79 |
69.03 |
68.55 |
68.67 |
-0.12 |
7,473 |
45,394 |
-974 |
Hover/Click |
|
Dec25 |
250128 |
68.38 |
68.80 |
67.98 |
68.26 |
-0.12 |
52,278 |
162,916 |
-626 |
Hover/Click |
|
Jan26 |
250128 |
68.00 |
68.18 |
67.70 |
67.88 |
-0.14 |
2,142 |
41,617 |
-233 |
Hover/Click |
|
Feb26 |
250128 |
67.73 |
67.95 |
67.46 |
67.54 |
-0.15 |
1,091 |
26,644 |
-129 |
Hover/Click |
|
Mar26 |
250128 |
67.66 |
67.77 |
67.18 |
67.26 |
-0.15 |
3,737 |
34,846 |
+425 |
Hover/Click |
|
Apr26 |
250128 |
67.01 |
67.01 |
67.01 |
67.01 |
-0.16 |
425 |
13,124 |
+11 |
Hover/Click |
|
May26 |
250128 |
66.80 |
66.80 |
66.80 |
66.80 |
-0.18 |
444 |
12,998 |
+3 |
Hover/Click |
|
Jun26 |
250128 |
66.81 |
67.11 |
66.43 |
66.59 |
-0.20 |
14,136 |
87,096 |
+3,669 |
Hover/Click |
| Total Volume and Open Interest |
877,184 |
1,798,745 |
-16,419 |
|
| e-miNY Crude Oil(NYM) |
|
Mar25 |
250128 |
72.800 |
74.300 |
72.800 |
73.775 |
+0.600 |
6,046 |
1,231 |
+35 |
|
|
Apr25 |
250128 |
72.475 |
73.500 |
72.250 |
72.950 |
+0.450 |
516 |
804 |
+47 |
|
|
May25 |
250128 |
71.850 |
72.650 |
71.575 |
72.150 |
+0.275 |
13 |
156 |
+0 |
|
|
Jun25 |
250128 |
71.275 |
71.975 |
71.000 |
71.425 |
+0.150 |
40 |
33 |
+2 |
|
|
Jul25 |
250128 |
71.350 |
71.350 |
70.400 |
70.800 |
+0.075 |
4 |
10 |
+0 |
|
|
Aug25 |
250128 |
70.200 |
70.200 |
70.200 |
70.200 |
unch |
2 |
6 |
+1 |
|
|
Sep25 |
250128 |
70.000 |
70.000 |
69.650 |
69.650 |
-0.050 |
2 |
7 |
+0 |
|
|
Oct25 |
250128 |
69.150 |
69.150 |
69.150 |
69.150 |
-0.075 |
1 |
6 |
+0 |
|
|
Nov25 |
250128 |
68.675 |
68.675 |
68.675 |
68.675 |
-0.125 |
0 |
3 |
+0 |
|
|
Dec25 |
250128 |
68.000 |
68.250 |
68.000 |
68.250 |
-0.125 |
1 |
51 |
+0 |
|
| Total Volume and Open Interest |
6,625 |
2,311 |
+85 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb25 |
250128 |
246.18 |
249.18 |
242.95 |
245.01 |
-0.99 |
27,128 |
28,181 |
-5,599 |
Hover/Click |
|
Mar25 |
250128 |
239.08 |
241.85 |
236.66 |
238.65 |
-0.34 |
76,226 |
101,620 |
-778 |
Hover/Click |
|
Apr25 |
250128 |
234.46 |
236.90 |
232.52 |
234.43 |
-0.07 |
39,682 |
48,753 |
+2,912 |
Hover/Click |
|
May25 |
250128 |
231.56 |
233.53 |
229.71 |
231.53 |
-0.03 |
18,190 |
34,015 |
+620 |
Hover/Click |
|
Jun25 |
250128 |
229.68 |
231.48 |
228.00 |
229.70 |
-0.14 |
16,418 |
45,971 |
+197 |
Hover/Click |
|
Jul25 |
250128 |
229.08 |
230.77 |
227.55 |
229.18 |
-0.11 |
5,923 |
16,826 |
+639 |
Hover/Click |
|
Aug25 |
250128 |
228.96 |
230.20 |
227.30 |
228.82 |
-0.08 |
3,351 |
12,967 |
+404 |
Hover/Click |
|
Sep25 |
250128 |
228.50 |
230.07 |
227.27 |
228.76 |
-0.06 |
3,655 |
13,559 |
-297 |
Hover/Click |
|
Oct25 |
250128 |
229.29 |
229.29 |
227.71 |
228.73 |
-0.05 |
1,100 |
6,075 |
+209 |
Hover/Click |
|
Nov25 |
250128 |
228.82 |
229.41 |
227.33 |
228.38 |
-0.07 |
776 |
4,953 |
+20 |
Hover/Click |
|
Dec25 |
250128 |
227.38 |
229.02 |
226.39 |
227.79 |
-0.05 |
3,018 |
20,357 |
+237 |
Hover/Click |
|
Jan26 |
250128 |
227.92 |
228.12 |
227.28 |
227.75 |
unch |
496 |
3,992 |
-26 |
Hover/Click |
|
Feb26 |
250128 |
227.12 |
227.12 |
227.12 |
227.12 |
-0.03 |
294 |
1,877 |
+115 |
Hover/Click |
|
Mar26 |
250128 |
228.00 |
228.00 |
224.94 |
225.79 |
-0.06 |
202 |
1,774 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
196,778 |
352,571 |
-1,345 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb25 |
250128 |
202.70 |
206.04 |
202.50 |
205.26 |
+2.44 |
25,295 |
26,764 |
-7,579 |
Hover/Click |
|
Mar25 |
250128 |
205.43 |
208.74 |
205.20 |
207.57 |
+2.09 |
67,336 |
113,061 |
-2,094 |
Hover/Click |
|
Apr25 |
250128 |
228.42 |
231.24 |
227.87 |
229.78 |
+1.33 |
34,905 |
71,610 |
+777 |
Hover/Click |
|
May25 |
250128 |
228.57 |
231.22 |
227.92 |
229.75 |
+1.18 |
15,752 |
55,031 |
+553 |
Hover/Click |
|
Jun25 |
250128 |
227.08 |
229.65 |
226.40 |
228.18 |
+1.09 |
16,051 |
51,749 |
+175 |
Hover/Click |
|
Jul25 |
250128 |
224.72 |
227.15 |
223.96 |
225.62 |
+0.90 |
7,649 |
24,008 |
+94 |
Hover/Click |
|
Aug25 |
250128 |
221.62 |
223.71 |
220.66 |
222.21 |
+0.69 |
3,908 |
14,158 |
-16 |
Hover/Click |
|
Sep25 |
250128 |
217.20 |
219.11 |
216.14 |
217.58 |
+0.49 |
5,432 |
29,227 |
+109 |
Hover/Click |
|
Oct25 |
250128 |
201.20 |
202.72 |
200.07 |
201.49 |
+0.38 |
2,885 |
9,347 |
-105 |
Hover/Click |
|
Nov25 |
250128 |
197.83 |
197.92 |
195.43 |
196.86 |
+0.33 |
2,133 |
4,219 |
+297 |
Hover/Click |
| Total Volume and Open Interest |
184,315 |
428,731 |
-7,510 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb25 |
250128 |
205.26 |
205.26 |
205.26 |
205.26 |
+2.44 |
0 |
1 |
+0 |
|
|
Mar25 |
250128 |
207.57 |
207.57 |
207.57 |
207.57 |
+2.09 |
|
|
|
|
|
Apr25 |
250128 |
229.78 |
229.78 |
229.78 |
229.78 |
+1.33 |
|
|
|
|
|
May25 |
250128 |
229.75 |
229.75 |
229.75 |
229.75 |
+1.18 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb25 |
250128 |
3.699 |
3.720 |
3.361 |
3.471 |
-0.226 |
66,940 |
16,613 |
-9,112 |
Hover/Click |
|
Mar25 |
250128 |
3.253 |
3.254 |
3.077 |
3.122 |
-0.131 |
191,029 |
313,306 |
-2,208 |
Hover/Click |
|
Apr25 |
250128 |
3.272 |
3.281 |
3.114 |
3.158 |
-0.121 |
73,425 |
124,858 |
-3,971 |
Hover/Click |
|
May25 |
250128 |
3.370 |
3.378 |
3.222 |
3.262 |
-0.117 |
46,117 |
139,464 |
+2,823 |
Hover/Click |
|
Jun25 |
250128 |
3.567 |
3.580 |
3.429 |
3.468 |
-0.116 |
28,462 |
87,770 |
+2,338 |
Hover/Click |
|
Jul25 |
250128 |
3.758 |
3.764 |
3.624 |
3.658 |
-0.112 |
30,748 |
84,104 |
-111 |
Hover/Click |
|
Aug25 |
250128 |
3.807 |
3.813 |
3.677 |
3.709 |
-0.110 |
13,611 |
34,061 |
+481 |
Hover/Click |
|
Sep25 |
250128 |
3.781 |
3.787 |
3.650 |
3.682 |
-0.110 |
11,297 |
53,782 |
-144 |
Hover/Click |
|
Oct25 |
250128 |
3.839 |
3.848 |
3.708 |
3.739 |
-0.111 |
25,415 |
128,807 |
+1,600 |
Hover/Click |
|
Nov25 |
250128 |
4.070 |
4.082 |
3.957 |
3.979 |
-0.112 |
8,242 |
47,133 |
+736 |
Hover/Click |
|
Dec25 |
250128 |
4.488 |
4.503 |
4.394 |
4.412 |
-0.099 |
5,200 |
38,798 |
+241 |
Hover/Click |
|
Jan26 |
250128 |
4.728 |
4.739 |
4.634 |
4.654 |
-0.092 |
11,408 |
119,199 |
+515 |
Hover/Click |
|
Feb26 |
250128 |
4.406 |
4.417 |
4.316 |
4.338 |
-0.090 |
2,715 |
28,016 |
+136 |
Hover/Click |
|
Mar26 |
250128 |
3.865 |
3.872 |
3.786 |
3.801 |
-0.083 |
4,721 |
59,707 |
-879 |
Hover/Click |
|
Apr26 |
250128 |
3.499 |
3.505 |
3.447 |
3.455 |
-0.075 |
6,896 |
72,961 |
+456 |
Hover/Click |
|
May26 |
250128 |
3.528 |
3.528 |
3.473 |
3.480 |
-0.074 |
1,442 |
12,610 |
-42 |
Hover/Click |
| Total Volume and Open Interest |
535,248 |
1,575,889 |
-7,460 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
77.01 |
78.18 |
76.85 |
77.49 |
+0.41 |
247,123 |
177,724 |
-47,863 |
Hover/Click |
|
Apr25 |
250128 |
76.12 |
77.17 |
75.90 |
76.49 |
+0.31 |
446,185 |
580,573 |
+8,284 |
Hover/Click |
|
May25 |
250128 |
75.42 |
76.25 |
75.09 |
75.60 |
+0.18 |
220,793 |
309,598 |
+12,081 |
Hover/Click |
|
Jun25 |
250128 |
74.78 |
75.45 |
74.38 |
74.83 |
+0.07 |
185,162 |
257,023 |
+815 |
Hover/Click |
|
Jul25 |
250128 |
74.23 |
74.82 |
73.81 |
74.19 |
-0.02 |
66,782 |
123,526 |
+6,628 |
Hover/Click |
|
Aug25 |
250128 |
73.75 |
74.26 |
73.31 |
73.65 |
-0.08 |
36,009 |
86,988 |
+4 |
Hover/Click |
|
Sep25 |
250128 |
73.30 |
73.77 |
72.84 |
73.16 |
-0.12 |
44,471 |
126,213 |
+184 |
Hover/Click |
|
Oct25 |
250128 |
72.87 |
73.31 |
72.42 |
72.71 |
-0.15 |
15,590 |
86,610 |
+252 |
Hover/Click |
|
Nov25 |
250128 |
72.48 |
72.89 |
72.04 |
72.30 |
-0.17 |
12,793 |
57,882 |
+794 |
Hover/Click |
|
Dec25 |
250128 |
72.15 |
72.51 |
71.68 |
71.93 |
-0.19 |
79,300 |
211,311 |
+683 |
Hover/Click |
|
Jan26 |
250128 |
71.78 |
72.14 |
71.36 |
71.58 |
-0.21 |
2,981 |
37,015 |
+1,019 |
Hover/Click |
|
Feb26 |
250128 |
71.41 |
71.77 |
71.07 |
71.26 |
-0.23 |
2,503 |
40,934 |
+33 |
Hover/Click |
|
Mar26 |
250128 |
71.05 |
71.05 |
70.99 |
70.99 |
-0.24 |
4,820 |
33,548 |
-651 |
Hover/Click |
|
Apr26 |
250128 |
70.75 |
70.75 |
70.75 |
70.75 |
-0.25 |
635 |
19,520 |
-202 |
Hover/Click |
| Total Volume and Open Interest |
1,407,340 |
2,591,312 |
-16,400 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb25 |
250128 |
707.50 |
714.75 |
699.75 |
701.00 |
-3.25 |
50,088 |
121,823 |
-2,669 |
Hover/Click |
|
Mar25 |
250128 |
703.50 |
710.75 |
696.25 |
697.75 |
-3.00 |
113,150 |
172,580 |
-3,135 |
Hover/Click |
|
Apr25 |
250128 |
697.25 |
703.75 |
690.50 |
692.00 |
-3.25 |
65,511 |
96,388 |
+3,449 |
Hover/Click |
|
May25 |
250128 |
690.50 |
696.75 |
684.25 |
685.75 |
-4.00 |
28,840 |
71,216 |
+2,952 |
Hover/Click |
|
Jun25 |
250128 |
684.50 |
690.50 |
679.00 |
680.50 |
-4.00 |
37,347 |
71,165 |
+138 |
Hover/Click |
|
Jul25 |
250128 |
681.75 |
687.00 |
676.50 |
677.75 |
-3.75 |
11,984 |
37,936 |
-1,498 |
Hover/Click |
|
Aug25 |
250128 |
680.75 |
684.75 |
674.75 |
676.00 |
-4.00 |
5,771 |
34,094 |
+1,147 |
Hover/Click |
|
Sep25 |
250128 |
678.75 |
683.25 |
673.50 |
674.75 |
-4.25 |
7,033 |
46,410 |
+360 |
Hover/Click |
|
Oct25 |
250128 |
678.75 |
682.25 |
673.00 |
674.25 |
-4.25 |
3,319 |
29,320 |
+299 |
Hover/Click |
|
Nov25 |
250128 |
673.50 |
678.25 |
669.25 |
670.50 |
-4.25 |
1,580 |
16,197 |
+246 |
Hover/Click |
| Total Volume and Open Interest |
343,021 |
838,966 |
+631 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
73.17 |
74.32 |
72.95 |
73.77 |
+0.60 |
58,383 |
95,426 |
-1,263 |
Hover/Click |
|
Apr25 |
250128 |
72.47 |
73.48 |
72.23 |
72.94 |
+0.44 |
80,677 |
69,044 |
+3,141 |
Hover/Click |
|
May25 |
250128 |
71.99 |
72.69 |
71.58 |
72.14 |
+0.27 |
61,402 |
59,488 |
+3,157 |
Hover/Click |
|
Jun25 |
250128 |
71.39 |
71.99 |
70.99 |
71.42 |
+0.14 |
64,545 |
98,105 |
+463 |
Hover/Click |
|
Jul25 |
250128 |
70.75 |
71.31 |
70.41 |
70.80 |
+0.07 |
30,114 |
33,485 |
+323 |
Hover/Click |
|
Aug25 |
250128 |
70.17 |
70.65 |
70.09 |
70.21 |
unch |
15,300 |
29,126 |
+859 |
Hover/Click |
|
Sep25 |
250128 |
69.72 |
70.16 |
69.56 |
69.66 |
-0.05 |
12,329 |
54,258 |
+597 |
Hover/Click |
|
Oct25 |
250128 |
69.41 |
69.55 |
69.14 |
69.14 |
-0.08 |
3,074 |
24,349 |
+877 |
Hover/Click |
|
Nov25 |
250128 |
69.07 |
69.07 |
68.67 |
68.67 |
-0.12 |
1,208 |
20,950 |
-167 |
Hover/Click |
|
Dec25 |
250128 |
68.62 |
68.73 |
68.03 |
68.26 |
-0.12 |
14,344 |
102,114 |
-192 |
Hover/Click |
|
Jan26 |
250128 |
67.88 |
67.88 |
67.88 |
67.88 |
-0.14 |
195 |
5,910 |
-17 |
Hover/Click |
|
Feb26 |
250128 |
67.54 |
67.54 |
67.54 |
67.54 |
-0.15 |
155 |
2,576 |
+22 |
Hover/Click |
|
Mar26 |
250128 |
67.26 |
67.26 |
67.26 |
67.26 |
-0.15 |
359 |
4,290 |
+80 |
Hover/Click |
|
Apr26 |
250128 |
67.01 |
67.01 |
67.01 |
67.01 |
-0.16 |
31 |
1,876 |
+20 |
Hover/Click |
|
May26 |
250128 |
66.80 |
66.80 |
66.80 |
66.80 |
-0.18 |
20 |
1,480 |
+0 |
Hover/Click |
|
Jun26 |
250128 |
66.81 |
66.91 |
66.60 |
66.60 |
-0.19 |
2,734 |
52,762 |
+199 |
Hover/Click |
| Total Volume and Open Interest |
349,791 |
754,303 |
+9,563 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
107.555 |
107.875 |
107.505 |
107.683 |
+0.522 |
18,517 |
41,036 |
-1,374 |
Hover/Click |
|
Jun25 |
250128 |
107.170 |
107.500 |
107.170 |
107.313 |
+0.522 |
68 |
586 |
+14 |
Hover/Click |
|
Sep25 |
250128 |
107.012 |
107.012 |
107.012 |
107.012 |
+0.522 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,585 |
41,635 |
-1,360 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
62.92 |
62.95 |
62.37 |
62.56 |
-0.29 |
82,383 |
191,077 |
-135 |
Hover/Click |
|
Jun25 |
250128 |
62.71 |
62.95 |
62.42 |
62.59 |
-0.30 |
183 |
1,162 |
+28 |
Hover/Click |
|
Sep25 |
250128 |
62.63 |
62.63 |
62.63 |
62.63 |
-0.29 |
1 |
28 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,619 |
193,308 |
-117 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
124.97 |
124.98 |
124.12 |
124.42 |
-0.46 |
114,184 |
208,889 |
-509 |
Hover/Click |
|
Jun25 |
250128 |
124.53 |
124.53 |
124.10 |
124.38 |
-0.46 |
282 |
1,013 |
+86 |
Hover/Click |
|
Sep25 |
250128 |
124.41 |
124.41 |
124.19 |
124.35 |
-0.46 |
6 |
495 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
114,697 |
211,464 |
-424 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
69.75 |
69.75 |
69.48 |
69.61 |
-0.09 |
81,305 |
320,200 |
+399 |
Hover/Click |
|
Jun25 |
250128 |
69.80 |
69.99 |
69.76 |
69.88 |
-0.09 |
536 |
5,670 |
+106 |
Hover/Click |
|
Sep25 |
250128 |
70.19 |
70.20 |
70.12 |
70.14 |
-0.08 |
4 |
1,191 |
+4 |
Hover/Click |
|
Dec25 |
250128 |
70.39 |
70.39 |
70.39 |
70.39 |
-0.08 |
12 |
285 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
81,886 |
328,055 |
+527 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
65.08 |
65.08 |
64.47 |
64.66 |
-0.41 |
305,016 |
217,621 |
+10,970 |
Hover/Click |
|
Jun25 |
250128 |
65.71 |
65.71 |
65.13 |
65.32 |
-0.42 |
1,374 |
2,589 |
+163 |
Hover/Click |
|
Sep25 |
250128 |
66.06 |
66.06 |
65.89 |
65.94 |
-0.42 |
0 |
126 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
307,258 |
221,795 |
+11,424 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
111.47 |
111.50 |
110.84 |
111.22 |
-0.33 |
43,944 |
98,639 |
+3,238 |
Hover/Click |
|
Jun25 |
250128 |
112.31 |
112.38 |
112.04 |
112.38 |
-0.33 |
26 |
117 |
-5 |
Hover/Click |
|
Sep25 |
250128 |
113.20 |
113.54 |
113.20 |
113.54 |
-0.33 |
2 |
33 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
43,972 |
98,800 |
+3,235 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
105.15 |
105.15 |
104.37 |
104.59 |
-0.57 |
193,625 |
591,934 |
-193 |
Hover/Click |
|
Jun25 |
250128 |
105.50 |
105.50 |
104.87 |
105.08 |
-0.58 |
1,430 |
14,008 |
+213 |
Hover/Click |
|
Sep25 |
250128 |
105.62 |
105.62 |
105.51 |
105.58 |
-0.58 |
18 |
2,238 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
195,664 |
620,430 |
-281 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
480.38 |
483.88 |
477.38 |
483.25 |
+4.63 |
75,749 |
135,897 |
-3,078 |
Hover/Click |
|
Jun25 |
250128 |
476.50 |
476.88 |
476.50 |
476.50 |
+4.50 |
9 |
104 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
75,759 |
136,297 |
-3,084 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
56.9500 |
56.9600 |
56.5100 |
56.7200 |
-0.2100 |
30,338 |
84,836 |
-1,816 |
Hover/Click |
|
Jun25 |
250128 |
56.8300 |
56.8300 |
56.6500 |
56.8300 |
-0.2100 |
0 |
48 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,338 |
84,886 |
-1,816 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb25 |
250128 |
169.05 |
170.65 |
168.80 |
170.35 |
+1.40 |
19,955 |
58,855 |
-3,248 |
|
|
Mar25 |
250128 |
168.10 |
169.75 |
167.75 |
169.50 |
+1.40 |
6,591 |
17,439 |
+2,785 |
Hover/Click |
|
Apr25 |
250128 |
169.25 |
169.85 |
168.65 |
168.65 |
+1.30 |
0 |
4 |
+0 |
|
|
May25 |
250128 |
167.90 |
167.90 |
167.90 |
167.90 |
+1.45 |
|
|
|
|
| Total Volume and Open Interest |
26,546 |
76,298 |
-463 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jan25 |
250128 |
101730 |
103875 |
100295 |
101205 |
-290 |
25,893 |
9,679 |
-4,682 |
Hover/Click |
|
Feb25 |
250128 |
102455 |
104670 |
101060 |
101975 |
-235 |
14,618 |
22,761 |
+1,115 |
Hover/Click |
|
Mar25 |
250128 |
103230 |
105420 |
101865 |
102750 |
-220 |
724 |
1,322 |
+122 |
Hover/Click |
|
Apr25 |
250128 |
104920 |
106055 |
102635 |
103460 |
-235 |
25 |
88 |
+4 |
Hover/Click |
|
May25 |
250128 |
104230 |
106650 |
103475 |
104230 |
-185 |
7 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
41,272 |
34,054 |
-3,439 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
114~090 |
114~110 |
113~230 |
114~030 |
-0~090 |
567,730 |
1,962,761 |
+11,579 |
Hover/Click |
|
Jun25 |
250128 |
113~270 |
113~310 |
113~160 |
113~270 |
-0~090 |
798 |
7,490 |
+543 |
Hover/Click |
|
Sep25 |
250128 |
113~270 |
113~270 |
113~220 |
113~270 |
-0~090 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
568,528 |
1,970,253 |
+12,122 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
109~020 |
109~050 |
108~255 |
109~010 |
-0~040 |
2,872,051 |
4,864,058 |
+45,328 |
Hover/Click |
|
Jun25 |
250128 |
108~310 |
109~030 |
108~245 |
108~315 |
-0~040 |
13,778 |
20,102 |
+6,174 |
Hover/Click |
|
Sep25 |
250128 |
109~040 |
109~040 |
108~285 |
108~285 |
-0~040 |
2 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
106~160 |
106~184 |
106~112 |
106~160 |
-0~020 |
1,926,269 |
6,268,576 |
+16,244 |
Hover/Click |
|
Jun25 |
250128 |
106~160 |
106~196 |
106~132 |
106~174 |
-0~020 |
2,876 |
12,968 |
+423 |
Hover/Click |
|
Sep25 |
250128 |
106~204 |
106~204 |
106~204 |
106~204 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
102~283 |
102~290 |
102~266 |
102~283 |
-0~005 |
874,352 |
4,196,161 |
-22,115 |
Hover/Click |
|
Jun25 |
250128 |
103~010 |
103~023 |
103~002 |
103~015 |
-0~004 |
175 |
585 |
+101 |
Hover/Click |
|
Sep25 |
250128 |
103~045 |
103~045 |
103~045 |
103~045 |
-0~004 |
0 |
216 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
874,527 |
4,196,962 |
-22,014 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
95.620 |
95.635 |
95.620 |
95.625 |
unch |
60,932 |
276,848 |
-892 |
|
|
Jun25 |
250128 |
95.825 |
95.845 |
95.805 |
95.810 |
-0.015 |
68,805 |
330,778 |
+1,188 |
|
|
Sep25 |
250128 |
95.945 |
95.970 |
95.920 |
95.925 |
-0.025 |
68,629 |
256,832 |
-9,677 |
|
|
Dec25 |
250128 |
96.025 |
96.045 |
95.985 |
95.995 |
-0.025 |
100,631 |
336,085 |
-10,626 |
|
|
Mar26 |
250128 |
96.050 |
96.075 |
96.010 |
96.020 |
-0.030 |
59,066 |
207,983 |
-7,296 |
|
|
Jun26 |
250128 |
96.070 |
96.090 |
96.025 |
96.035 |
-0.030 |
54,881 |
183,252 |
+187 |
|
|
Sep26 |
250128 |
96.070 |
96.095 |
96.030 |
96.045 |
-0.025 |
39,446 |
115,697 |
+2,819 |
|
|
Dec26 |
250128 |
96.085 |
96.105 |
96.040 |
96.055 |
-0.025 |
38,071 |
124,286 |
-1,756 |
|
|
Mar27 |
250128 |
96.100 |
96.115 |
96.055 |
96.065 |
-0.025 |
20,586 |
70,948 |
+131 |
|
|
Jun27 |
250128 |
96.115 |
96.125 |
96.065 |
96.080 |
-0.025 |
15,419 |
63,436 |
+626 |
|
|
Sep27 |
250128 |
96.120 |
96.135 |
96.075 |
96.090 |
-0.025 |
11,972 |
71,966 |
-2,191 |
|
|
Dec27 |
250128 |
96.125 |
96.135 |
96.080 |
96.090 |
-0.030 |
14,350 |
61,674 |
-1,206 |
|
|
Mar28 |
250128 |
96.125 |
96.135 |
96.080 |
96.090 |
-0.030 |
4,554 |
40,188 |
-77 |
|
|
Jun28 |
250128 |
96.120 |
96.135 |
96.080 |
96.085 |
-0.035 |
2,124 |
22,076 |
+229 |
|
|
Sep28 |
250128 |
96.115 |
96.130 |
96.070 |
96.080 |
-0.035 |
2,883 |
20,302 |
-182 |
|
|
Dec28 |
250128 |
96.105 |
96.115 |
96.060 |
96.070 |
-0.035 |
3,973 |
13,916 |
-561 |
|
|
Mar29 |
250128 |
96.105 |
96.105 |
96.055 |
96.060 |
-0.030 |
2,225 |
12,203 |
-220 |
|
|
Jun29 |
250128 |
96.090 |
96.090 |
96.035 |
96.045 |
-0.030 |
1,035 |
11,074 |
-67 |
|
| Total Volume and Open Interest |
590,754 |
2,524,873 |
-36,738 |
|
| Ultra T-Bond(CBOT) |
|
Mar25 |
250128 |
119~08 |
119~10 |
118~15 |
118~31 |
-0~12 |
333,484 |
1,782,629 |
-36 |
|
|
Jun25 |
250128 |
118~24 |
118~24 |
118~14 |
118~24 |
-0~12 |
3 |
713 |
+3 |
|
|
Sep25 |
250128 |
119~30 |
119~30 |
119~30 |
119~30 |
-0~12 |
|
|
|
|
| Total Volume and Open Interest |
333,487 |
1,783,342 |
-33 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar25 |
250128 |
111~200 |
111~220 |
111~085 |
111~170 |
-0~055 |
759,916 |
2,273,540 |
-7,509 |
|
|
Jun25 |
250128 |
111~195 |
111~195 |
111~130 |
111~130 |
-0~065 |
2 |
2 |
+1 |
|
|
Sep25 |
250128 |
111~240 |
111~240 |
111~240 |
111~240 |
-0~065 |
|
|
|
|
| Total Volume and Open Interest |
759,918 |
2,273,542 |
-7,508 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan25 |
250128 |
95.673 |
95.673 |
95.670 |
95.670 |
unch |
34,885 |
555,771 |
+12,182 |
|
|
Feb25 |
250128 |
95.675 |
95.675 |
95.670 |
95.675 |
unch |
133,604 |
490,688 |
+6,027 |
|
|
Mar25 |
250128 |
95.705 |
95.705 |
95.700 |
95.705 |
unch |
23,678 |
267,611 |
-2,507 |
|
|
Apr25 |
250128 |
95.750 |
95.755 |
95.745 |
95.750 |
-0.005 |
100,836 |
217,933 |
-5,542 |
|
|
May25 |
250128 |
95.810 |
95.815 |
95.800 |
95.805 |
-0.005 |
68,415 |
200,543 |
+6,108 |
|
|
Jun25 |
250128 |
95.875 |
95.875 |
95.860 |
95.870 |
-0.005 |
23,551 |
62,148 |
+1,536 |
|
| Total Volume and Open Interest |
483,226 |
2,028,375 |
+24,996 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar25 |
250128 |
141.16 |
141.40 |
141.05 |
141.12 |
-0.04 |
1,118 |
7,360 |
+50 |
Hover/Click |
|
Jun25 |
250128 |
140.99 |
140.99 |
140.99 |
140.99 |
-0.04 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
250128 |
140.73 |
140.73 |
140.73 |
140.73 |
-0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,118 |
7,361 |
+50 |
|
| Euro-Buxl(EUREX) |
|
Mar25 |
250128 |
127.50 |
127.76 |
127.02 |
127.16 |
-0.62 |
124,973 |
229,812 |
+3,444 |
|
|
Jun25 |
250128 |
126.80 |
126.80 |
126.80 |
126.80 |
-0.70 |
2 |
23 |
+2 |
|
|
Sep25 |
250128 |
126.52 |
126.52 |
126.52 |
126.52 |
-0.66 |
|
|
|
|
| Total Volume and Open Interest |
124,975 |
229,835 |
+3,446 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250128 |
131.50 |
131.67 |
131.35 |
131.41 |
-0.22 |
1,303,072 |
1,527,883 |
+29,128 |
Hover/Click |
|
Jun25 |
250128 |
130.77 |
130.77 |
130.53 |
130.55 |
-0.22 |
115 |
3,433 |
+61 |
Hover/Click |
|
Sep25 |
250128 |
130.61 |
130.61 |
130.61 |
130.61 |
-0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,303,187 |
1,531,316 |
+29,189 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250128 |
116.74 |
116.88 |
116.73 |
116.76 |
-0.09 |
829,206 |
1,502,273 |
+22,968 |
Hover/Click |
|
Jun25 |
250128 |
117.66 |
117.69 |
117.66 |
117.69 |
-0.09 |
0 |
81 |
+0 |
Hover/Click |
|
Sep25 |
250128 |
116.84 |
116.84 |
116.84 |
116.84 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
829,206 |
1,502,354 |
+22,968 |
|
| Euro-Schatz(EUREX) |
|
Mar25 |
250128 |
106.53 |
106.57 |
106.51 |
106.53 |
-0.03 |
638,407 |
2,393,282 |
+58,007 |
|
|
Jun25 |
250128 |
106.59 |
106.59 |
106.59 |
106.59 |
unch |
50 |
161 |
+42 |
|
|
Sep25 |
250128 |
107.59 |
107.59 |
107.59 |
107.59 |
+0.90 |
|
|
|
|
| Total Volume and Open Interest |
638,457 |
2,393,443 |
+58,049 |
|
| 3-Mth Euribor(EUREX) |
|
Mar25 |
250128 |
97.530 |
97.530 |
97.520 |
97.525 |
unch |
30,049 |
19,346 |
+3,437 |
|
|
Jun25 |
250128 |
97.735 |
97.735 |
97.715 |
97.720 |
-0.005 |
20,733 |
27,479 |
+376 |
|
|
Sep25 |
250128 |
97.835 |
97.835 |
97.810 |
97.815 |
-0.005 |
19,206 |
26,710 |
+303 |
|
| Total Volume and Open Interest |
119,836 |
162,288 |
+6,333 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
92~11 |
92~13 |
92~00 |
92~03 |
-0~11 |
204,688 |
959,757 |
+528 |
Hover/Click |
|
Jun25 |
250128 |
92~08 |
92~08 |
92~02 |
92~02 |
-0~10 |
1 |
480 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
204,689 |
960,237 |
+528 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
97.530 |
97.535 |
97.515 |
97.525 |
+0.005 |
219,490 |
598,190 |
+4,262 |
|
|
Jun25 |
250128 |
97.740 |
97.740 |
97.710 |
97.715 |
-0.005 |
307,957 |
689,402 |
-9,184 |
|
|
Sep25 |
250128 |
97.830 |
97.835 |
97.805 |
97.810 |
-0.005 |
159,754 |
521,996 |
-3,515 |
|
| Total Volume and Open Interest |
1,709,452 |
4,656,319 |
-25,021 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
95.84 |
95.87 |
95.84 |
95.86 |
+0.02 |
21,335 |
331,700 |
-593 |
|
|
Jun25 |
250128 |
96.07 |
96.11 |
96.07 |
96.10 |
+0.04 |
19,760 |
268,099 |
-901 |
|
|
Sep25 |
250128 |
96.19 |
96.25 |
96.19 |
96.25 |
+0.06 |
14,321 |
228,568 |
-2,866 |
|
|
Dec25 |
250128 |
96.26 |
96.31 |
96.26 |
96.31 |
+0.06 |
13,163 |
216,356 |
-2,381 |
|
|
Mar26 |
250128 |
96.27 |
96.33 |
96.27 |
96.32 |
+0.05 |
8,314 |
142,001 |
+35 |
|
|
Jun26 |
250128 |
96.25 |
96.32 |
96.25 |
96.31 |
+0.06 |
8,778 |
104,022 |
-239 |
|
|
Sep26 |
250128 |
96.22 |
96.30 |
96.22 |
96.28 |
+0.06 |
4,456 |
64,472 |
-662 |
|
|
Dec26 |
250128 |
96.18 |
96.27 |
96.18 |
96.24 |
+0.06 |
1,247 |
49,815 |
+102 |
|
|
Mar27 |
250128 |
96.21 |
96.25 |
96.21 |
96.22 |
+0.06 |
123 |
7,208 |
+84 |
|
|
Jun27 |
250128 |
96.19 |
96.19 |
96.19 |
96.19 |
+0.06 |
60 |
676 |
-45 |
|
| Total Volume and Open Interest |
91,582 |
1,413,687 |
-7,466 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
95.52 |
95.61 |
95.52 |
95.55 |
+0.05 |
177,910 |
1,107,264 |
-4,078 |
|
|
Jun25 |
250128 |
95.55 |
95.55 |
95.55 |
95.55 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
177,910 |
1,107,264 |
-4,078 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
96.12 |
96.19 |
96.11 |
96.16 |
+0.06 |
131,538 |
919,646 |
+7,111 |
|
|
Jun25 |
250128 |
96.16 |
96.16 |
96.16 |
96.16 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
131,538 |
919,646 |
+7,111 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb25 |
250128 |
2742.4 |
2774.0 |
2737.4 |
2767.5 |
+29.1 |
215,514 |
172,507 |
-45,726 |
Hover/Click |
|
Apr25 |
250128 |
2770.3 |
2800.9 |
2765.8 |
2794.6 |
+28.4 |
108,672 |
311,733 |
+28,824 |
Hover/Click |
|
Jun25 |
250128 |
2797.0 |
2827.3 |
2792.1 |
2821.0 |
+29.0 |
6,102 |
50,343 |
+1,076 |
Hover/Click |
|
Aug25 |
250128 |
2822.1 |
2852.0 |
2818.2 |
2846.2 |
+29.9 |
1,557 |
20,330 |
+451 |
Hover/Click |
|
Oct25 |
250128 |
2846.8 |
2876.1 |
2843.0 |
2871.7 |
+31.5 |
543 |
3,885 |
+1 |
Hover/Click |
|
Dec25 |
250128 |
2870.3 |
2901.2 |
2866.4 |
2896.4 |
+32.5 |
256 |
13,006 |
-11 |
Hover/Click |
|
Feb26 |
250128 |
2921.2 |
2921.2 |
2921.2 |
2921.2 |
+33.3 |
14 |
489 |
-2 |
Hover/Click |
|
Apr26 |
250128 |
2942.4 |
2942.4 |
2942.4 |
2942.4 |
+33.9 |
7 |
37 |
+3 |
Hover/Click |
|
Jun26 |
250128 |
2963.1 |
2963.1 |
2963.1 |
2963.1 |
+33.9 |
0 |
224 |
+0 |
Hover/Click |
|
Aug26 |
250128 |
2970.5 |
2984.6 |
2970.5 |
2984.6 |
+33.9 |
0 |
37 |
+0 |
Hover/Click |
|
Oct26 |
250128 |
3003.0 |
3003.0 |
3003.0 |
3003.0 |
+34.0 |
0 |
1 |
+0 |
Hover/Click |
|
Dec26 |
250128 |
3021.2 |
3021.2 |
3021.2 |
3021.2 |
+34.0 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
337,585 |
582,778 |
-14,517 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar25 |
250128 |
3057.5 |
3096.0 |
3023.5 |
3088.2 |
+46.8 |
53,627 |
121,205 |
-715 |
Hover/Click |
|
May25 |
250128 |
3091.0 |
3127.5 |
3058.0 |
3120.6 |
+46.9 |
3,200 |
27,050 |
+1,118 |
Hover/Click |
|
Jul25 |
250128 |
3115.5 |
3151.0 |
3090.0 |
3150.4 |
+46.6 |
755 |
9,776 |
+64 |
Hover/Click |
|
Sep25 |
250128 |
3150.5 |
3185.0 |
3118.0 |
3178.2 |
+45.9 |
329 |
2,920 |
+62 |
Hover/Click |
|
Dec25 |
250128 |
3184.0 |
3218.3 |
3160.0 |
3218.3 |
+44.8 |
186 |
1,930 |
+37 |
Hover/Click |
|
Mar26 |
250128 |
3220.0 |
3258.3 |
3200.0 |
3258.3 |
+43.8 |
19 |
59 |
+1 |
Hover/Click |
|
May26 |
250128 |
3284.5 |
3284.5 |
3284.5 |
3284.5 |
+44.6 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,531 |
164,806 |
+687 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan25 |
250128 |
947.0 |
947.0 |
947.0 |
947.0 |
+0.1 |
6 |
11 |
-1 |
Hover/Click |
|
Apr25 |
250128 |
961.5 |
964.6 |
952.1 |
959.4 |
-0.7 |
20,254 |
70,250 |
+457 |
Hover/Click |
|
Jul25 |
250128 |
972.5 |
975.2 |
963.7 |
970.6 |
-0.3 |
572 |
5,553 |
+154 |
Hover/Click |
|
Oct25 |
250128 |
981.7 |
982.6 |
972.1 |
978.8 |
-0.1 |
167 |
489 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
21,302 |
77,203 |
+692 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar25 |
250128 |
969.50 |
981.00 |
961.00 |
963.60 |
-9.40 |
5,292 |
15,793 |
-263 |
Hover/Click |
|
Jun25 |
250128 |
984.00 |
989.00 |
971.00 |
974.90 |
-7.80 |
524 |
1,018 |
+164 |
Hover/Click |
|
Sep25 |
250128 |
982.10 |
982.10 |
982.10 |
982.10 |
-8.30 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,816 |
16,829 |
-99 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar25 |
250128 |
424.30 |
427.95 |
423.55 |
424.65 |
+1.50 |
49,629 |
109,740 |
-3,393 |
Hover/Click |
|
May25 |
250128 |
428.60 |
431.70 |
428.00 |
429.00 |
+1.35 |
10,437 |
63,126 |
+1,581 |
Hover/Click |
|
Jul25 |
250128 |
433.55 |
435.10 |
432.25 |
432.50 |
+1.30 |
4,771 |
24,965 |
+451 |
Hover/Click |
|
Sep25 |
250128 |
435.55 |
438.00 |
435.10 |
435.35 |
+0.95 |
2,129 |
16,458 |
+469 |
Hover/Click |
|
Dec25 |
250128 |
438.75 |
439.70 |
438.25 |
438.25 |
+0.55 |
560 |
8,634 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
69,511 |
232,940 |
-581 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
44905 |
45159 |
44743 |
45031 |
+127 |
162,119 |
82,122 |
+560 |
Hover/Click |
|
Jun25 |
250128 |
45236 |
45533 |
45131 |
45414 |
+128 |
151 |
1,595 |
+11 |
Hover/Click |
|
Sep25 |
250128 |
45621 |
45796 |
45496 |
45781 |
+146 |
22 |
39 |
+16 |
Hover/Click |
|
Dec25 |
250128 |
46209 |
46209 |
46209 |
46209 |
+137 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
162,292 |
83,756 |
+587 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
44886 |
45160 |
44742 |
45031 |
+127 |
187,523 |
15,241 |
+822 |
Hover/Click |
|
Jun25 |
250128 |
45205 |
45526 |
45137 |
45414 |
+128 |
751 |
767 |
+86 |
Hover/Click |
|
Sep25 |
250128 |
45515 |
45781 |
45509 |
45781 |
+146 |
3 |
2 |
+1 |
Hover/Click |
|
Dec25 |
250128 |
46064 |
46209 |
46016 |
46209 |
+137 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
188,277 |
16,015 |
+909 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
6059.50 |
6105.50 |
6023.50 |
6097.00 |
+50.25 |
2,385,614 |
2,021,959 |
-22,075 |
Hover/Click |
|
Jun25 |
250128 |
6109.00 |
6162.50 |
6080.50 |
6154.25 |
+50.75 |
4,607 |
15,173 |
+391 |
Hover/Click |
|
Sep25 |
250128 |
6162.00 |
6216.00 |
6137.25 |
6208.25 |
+50.00 |
428 |
1,175 |
+140 |
Hover/Click |
|
Dec25 |
250128 |
6263.00 |
6263.00 |
6263.00 |
6263.00 |
+50.25 |
35 |
1,640 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,390,741 |
2,040,442 |
-21,487 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
6058.00 |
6105.50 |
6023.50 |
6097.00 |
+50.25 |
1,514,273 |
132,442 |
+16,240 |
Hover/Click |
|
Jun25 |
250128 |
6115.00 |
6162.50 |
6080.50 |
6154.25 |
+50.75 |
2,951 |
3,167 |
+30 |
Hover/Click |
|
Sep25 |
250128 |
6159.25 |
6214.75 |
6137.50 |
6208.25 |
+50.00 |
163 |
122 |
-3 |
Hover/Click |
|
Dec25 |
250128 |
6263.00 |
6263.00 |
6263.00 |
6263.00 |
+50.25 |
2 |
20 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,517,389 |
135,762 |
+16,269 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
21343.25 |
21626.00 |
21159.50 |
21581.75 |
+323.25 |
1,056,136 |
266,978 |
+13,892 |
Hover/Click |
|
Jun25 |
250128 |
21578.75 |
21857.50 |
21392.00 |
21814.50 |
+326.25 |
2,478 |
2,583 |
+292 |
Hover/Click |
|
Sep25 |
250128 |
21800.50 |
22079.75 |
21619.50 |
22033.50 |
+323.25 |
11 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,058,625 |
269,586 |
+14,184 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
21340.00 |
21626.00 |
21160.75 |
21581.75 |
+323.25 |
2,615,280 |
114,974 |
+17,253 |
Hover/Click |
|
Jun25 |
250128 |
21568.75 |
21858.75 |
21391.75 |
21814.50 |
+326.25 |
11,573 |
2,837 |
+28 |
Hover/Click |
|
Sep25 |
250128 |
21700.00 |
22072.00 |
21628.00 |
22033.50 |
+323.25 |
148 |
151 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
2,627,007 |
117,979 |
+17,299 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar25 |
250128 |
3254.50 |
3268.50 |
3237.40 |
3259.20 |
+3.80 |
27,542 |
43,748 |
-246 |
Hover/Click |
|
Jun25 |
250128 |
3268.00 |
10.40 |
3268.00 |
5.50 |
+4.70 |
0 |
3 |
+0 |
Hover/Click |
|
Sep25 |
250128 |
29.70 |
29.70 |
29.70 |
29.70 |
+4.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
27,542 |
43,751 |
-246 |
|
| Volatility Index(CBOE) |
|
Jan25 |
250122 |
15.10 |
15.53 |
14.70 |
15.53 |
+0.29 |
68,185 |
45,313 |
-4,990 |
|
|
Feb25 |
250128 |
17.50 |
17.95 |
16.80 |
16.94 |
-0.67 |
217,710 |
167,410 |
-5,751 |
|
|
Mar25 |
250128 |
17.95 |
18.27 |
17.40 |
17.48 |
-0.56 |
105,095 |
68,356 |
+4,595 |
|
|
Apr25 |
250128 |
18.26 |
18.58 |
17.80 |
17.85 |
-0.51 |
26,993 |
40,581 |
+1,610 |
|
| Total Volume and Open Interest |
376,905 |
337,330 |
+2,484 |
|
| S & P 600(CME) |
|
Mar25 |
250128 |
1454.60 |
1461.50 |
1448.00 |
1456.40 |
-0.20 |
2 |
754 |
+2 |
|
|
Jun25 |
250128 |
1474.70 |
1474.70 |
1474.70 |
1474.70 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
2 |
754 |
+2 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
2298.20 |
2307.40 |
2282.20 |
2299.30 |
+2.20 |
204,853 |
428,279 |
+455 |
Hover/Click |
|
Jun25 |
250128 |
2312.90 |
2327.80 |
2303.40 |
2320.00 |
+2.30 |
412 |
2,114 |
+140 |
Hover/Click |
|
Sep25 |
250128 |
2341.50 |
2346.40 |
2341.50 |
2341.50 |
+3.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
205,265 |
430,509 |
+595 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar25 |
250128 |
2298.40 |
2307.40 |
2282.20 |
2299.30 |
+2.20 |
110,934 |
29,664 |
-957 |
Hover/Click |
|
Jun25 |
250128 |
2320.00 |
2327.60 |
2303.60 |
2320.00 |
+2.30 |
715 |
628 |
+15 |
Hover/Click |
|
Sep25 |
250128 |
2341.50 |
2344.40 |
2341.50 |
2341.50 |
+3.40 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
111,649 |
30,297 |
-942 |
|
| Nikkei 225(CME) |
|
Mar25 |
250128 |
39200 |
39495 |
38945 |
39470 |
+345 |
12,334 |
11,614 |
-22 |
|
|
Jun25 |
250128 |
39355 |
39465 |
38945 |
39465 |
+375 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
12,334 |
11,615 |
-22 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar25 |
250128 |
39455 |
39505 |
38655 |
39100 |
-470 |
27,299 |
77,866 |
-1,420 |
|
|
Jun25 |
250128 |
39300 |
39300 |
38675 |
38850 |
-470 |
1 |
640 |
+1 |
|
|
Sep25 |
250128 |
38840 |
38840 |
38840 |
38840 |
-470 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
27,300 |
81,052 |
-1,419 |
|
| Nikkei 225 Mini(JPX) |
|
Mar25 |
250128 |
39410 |
39450 |
38655 |
39070 |
-410 |
766,160 |
295,781 |
+6,648 |
|
|
Jun25 |
250128 |
39200 |
39225 |
38435 |
38840 |
-440 |
24,780 |
10,595 |
+1,132 |
|
|
Sep25 |
250128 |
39250 |
39250 |
38460 |
38860 |
-420 |
2,095 |
853 |
-87 |
|
| Total Volume and Open Interest |
827,612 |
340,198 |
+7,852 |
|
| Nikkei 225(JPX) |
|
Mar25 |
250128 |
39410 |
39450 |
38660 |
39070 |
-410 |
57,864 |
153,826 |
+1,709 |
|
|
Jun25 |
250128 |
39200 |
39200 |
38450 |
38840 |
-440 |
321 |
10,497 |
+258 |
|
|
Sep25 |
250128 |
39000 |
39000 |
38860 |
38860 |
-420 |
12 |
1,054 |
+137 |
|
| Total Volume and Open Interest |
58,212 |
194,660 |
+1,756 |
|
| Nikkei 225(CME) Yen |
|
Mar25 |
250128 |
39130 |
39430 |
38885 |
39410 |
+350 |
46,880 |
39,615 |
+709 |
|
|
Jun25 |
250128 |
39110 |
39210 |
38735 |
39210 |
+330 |
0 |
2 |
+0 |
|
|
Sep25 |
250128 |
39415 |
39415 |
39415 |
39415 |
+380 |
|
|
|
|
| Total Volume and Open Interest |
46,880 |
39,617 |
+709 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar25 |
250128 |
39410 |
39410 |
39410 |
39410 |
+350 |
0 |
1 |
+0 |
|
|
Jun25 |
250128 |
39210 |
39210 |
39210 |
39210 |
+330 |
|
|
|
|
|
Sep25 |
250128 |
39415 |
39415 |
39415 |
39415 |
+380 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb25 |
250128 |
7917.5 |
7974.0 |
7845.5 |
7914.5 |
-10.5 |
54,523 |
166,237 |
+392 |
|
|
Mar25 |
250128 |
7920.0 |
7987.5 |
7889.5 |
7933.0 |
-10.5 |
155 |
3,181 |
+7 |
|
|
Apr25 |
250128 |
7942.0 |
7942.0 |
7942.0 |
7942.0 |
-10.0 |
|
|
|
|
|
Jun25 |
250128 |
7838.0 |
7838.0 |
7805.5 |
7805.5 |
-9.5 |
4 |
4 |
+0 |
|
|
Sep25 |
250128 |
7850.5 |
7850.5 |
7850.5 |
7850.5 |
-10.5 |
|
|
|
|
|
Dec25 |
250128 |
7877.5 |
7877.5 |
7877.5 |
7877.5 |
-11.5 |
|
|
|
|
| Total Volume and Open Interest |
54,682 |
169,422 |
+399 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan25 |
250127 |
20095 |
20320 |
19997 |
20238 |
+134 |
113,765 |
16,954 |
-31,622 |
|
|
Feb25 |
250128 |
20250 |
20535 |
20222 |
20325 |
+61 |
88,980 |
91,780 |
+2,059 |
|
|
Mar25 |
250128 |
20238 |
20500 |
20220 |
20315 |
+65 |
1,225 |
11,112 |
+350 |
|
| Total Volume and Open Interest |
110,582 |
121,168 |
-2,313 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250128 |
21476.0 |
21626.0 |
21408.0 |
21549.0 |
+155.0 |
44,258 |
60,961 |
+2,966 |
|
|
Jun25 |
250128 |
21730.0 |
21817.0 |
21730.0 |
21775.0 |
+156.0 |
6 |
52 |
-6 |
|
|
Sep25 |
250128 |
21912.0 |
21912.0 |
21912.0 |
21912.0 |
+157.0 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
44,264 |
61,017 |
+2,960 |
|
| Mini-DAX(EUREX) |
|
Mar25 |
250128 |
21489.0 |
21625.0 |
21408.0 |
21549.0 |
+155.0 |
23,893 |
8,832 |
+584 |
|
|
Jun25 |
250128 |
21700.0 |
21817.0 |
21663.0 |
21775.0 |
+156.0 |
32 |
75 |
-2 |
|
|
Sep25 |
250128 |
21912.0 |
21912.0 |
21912.0 |
21912.0 |
+157.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
23,925 |
8,909 |
+582 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250128 |
5218 |
5235 |
5186 |
5216 |
+14 |
679,589 |
1,985,299 |
+2,431 |
|
|
Jun25 |
250128 |
5146 |
5173 |
5135 |
5158 |
+14 |
56 |
15,963 |
+2 |
|
|
Sep25 |
250128 |
5182 |
5182 |
5182 |
5182 |
+15 |
0 |
360 |
+0 |
|
| Total Volume and Open Interest |
679,645 |
2,002,124 |
+2,433 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250128 |
12407 |
12507 |
12394 |
12443 |
+40 |
25,792 |
168,246 |
+4,133 |
|
|
Jun25 |
250128 |
12250 |
12296 |
12192 |
12244 |
+44 |
16 |
274 |
+4 |
|
|
Sep25 |
250128 |
12250 |
12250 |
12250 |
12250 |
+37 |
|
|
|
|
| Total Volume and Open Interest |
25,808 |
168,520 |
+4,137 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250128 |
8505.50 |
8563.00 |
8487.00 |
8527.50 |
+35.00 |
78,616 |
471,995 |
+1,136 |
|
|
Jun25 |
250128 |
8530.00 |
8563.00 |
8530.00 |
8535.00 |
+32.00 |
6 |
201 |
+1 |
|
|
Sep25 |
250128 |
8554.50 |
8554.50 |
8554.50 |
8554.50 |
+32.00 |
|
|
|
|
| Total Volume and Open Interest |
78,622 |
472,196 |
+1,137 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar25 |
250128 |
8318.0 |
8402.0 |
8277.0 |
8365.0 |
-16.0 |
24,522 |
232,268 |
+1,624 |
|
|
Jun25 |
250128 |
8420.0 |
8420.0 |
8420.0 |
8420.0 |
-15.0 |
10 |
310 |
+0 |
|
|
Sep25 |
250128 |
8401.0 |
8401.0 |
8401.0 |
8401.0 |
-15.0 |
0 |
338 |
+0 |
|
| Total Volume and Open Interest |
24,542 |
232,947 |
+1,634 |
|
| FTSE MIB(ISE) |
|
Mar25 |
250128 |
36390.00 |
36670.00 |
36170.00 |
36314.00 |
-43.00 |
12,905 |
92,666 |
-239 |
|
|
Jun25 |
250128 |
35805.00 |
35960.00 |
35679.00 |
35679.00 |
-43.00 |
12 |
159 |
+4 |
|
|
Sep25 |
250128 |
35700.00 |
35700.00 |
35700.00 |
35700.00 |
-43.00 |
|
|
|
|
| Total Volume and Open Interest |
12,917 |
92,825 |
-235 |
|
| KOSPI 200(KFE) |
|
Mar25 |
250124 |
335.60 |
337.50 |
334.30 |
335.85 |
+1.85 |
203,429 |
265,153 |
+3,354 |
|
|
Jun25 |
250124 |
334.60 |
336.45 |
333.50 |
334.95 |
+1.85 |
485 |
14,992 |
+133 |
|
|
Sep25 |
250124 |
337.05 |
337.05 |
337.05 |
337.05 |
+2.55 |
0 |
2,508 |
+1 |
|
| Total Volume and Open Interest |
203,914 |
292,849 |
+3,488 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb25 |
250128 |
564.20 |
565.65 |
562.05 |
564.45 |
+1.10 |
0 |
601 |
+0 |
|
|
Mar25 |
250128 |
563.75 |
564.45 |
563.75 |
563.75 |
+1.25 |
|
|
|
|
|
Apr25 |
250128 |
561.25 |
561.25 |
561.25 |
561.25 |
-3.75 |
|
|
|
|
| Total Volume and Open Interest |
0 |
601 |
+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. |
|
|
MRCI Online
