 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 11, 2025 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
998.00 |
1006.25 |
997.00 |
997.75 |
-2.00 |
89 |
192 |
-166 |
Hover/Click |
May25 |
250311 |
1013.00 |
1021.25 |
1009.75 |
1011.25 |
-2.75 |
105,502 |
380,057 |
+1,754 |
Hover/Click |
Jul25 |
250311 |
1027.00 |
1035.00 |
1024.00 |
1025.50 |
-2.75 |
51,579 |
198,805 |
-4,656 |
Hover/Click |
Aug25 |
250311 |
1022.00 |
1032.00 |
1021.75 |
1023.25 |
-2.25 |
5,337 |
26,068 |
-370 |
Hover/Click |
Sep25 |
250311 |
1010.50 |
1018.50 |
1009.00 |
1010.75 |
-2.25 |
4,516 |
23,528 |
+179 |
Hover/Click |
Nov25 |
250311 |
1016.25 |
1023.25 |
1013.75 |
1015.50 |
-2.25 |
25,887 |
135,937 |
+2,170 |
Hover/Click |
Jan26 |
250311 |
1027.25 |
1034.75 |
1025.75 |
1027.50 |
-2.00 |
2,521 |
13,998 |
+144 |
Hover/Click |
Mar26 |
250311 |
1031.25 |
1038.75 |
1029.50 |
1031.00 |
-2.50 |
1,802 |
17,225 |
+505 |
Hover/Click |
May26 |
250311 |
1037.50 |
1044.75 |
1036.00 |
1037.25 |
-2.75 |
732 |
6,313 |
+110 |
Hover/Click |
Jul26 |
250311 |
1045.75 |
1051.75 |
1044.00 |
1044.75 |
-2.50 |
163 |
3,845 |
+18 |
Hover/Click |
Aug26 |
250311 |
1039.00 |
1039.00 |
1039.00 |
1039.00 |
-2.50 |
0 |
118 |
+0 |
Hover/Click |
Sep26 |
250311 |
1019.00 |
1021.25 |
1019.00 |
1019.00 |
-2.00 |
0 |
163 |
+0 |
Hover/Click |
Nov26 |
250311 |
1016.00 |
1023.25 |
1014.00 |
1016.25 |
-1.50 |
326 |
4,238 |
+180 |
Hover/Click |
Jan27 |
250311 |
1026.50 |
1029.25 |
1026.50 |
1026.50 |
-1.50 |
0 |
176 |
+0 |
Hover/Click |
Total Volume and Open Interest |
198,455 |
810,943 |
-132 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
295.00 |
295.00 |
294.10 |
294.10 |
-0.30 |
98 |
231 |
-51 |
Hover/Click |
May25 |
250311 |
302.40 |
304.30 |
301.20 |
301.80 |
-0.50 |
64,002 |
255,793 |
+1,559 |
Hover/Click |
Jul25 |
250311 |
309.60 |
311.50 |
308.50 |
309.10 |
-0.40 |
35,966 |
140,266 |
+1,643 |
Hover/Click |
Aug25 |
250311 |
311.80 |
313.60 |
310.70 |
311.20 |
-0.40 |
7,928 |
31,276 |
+1,007 |
Hover/Click |
Sep25 |
250311 |
313.20 |
315.10 |
312.10 |
312.80 |
-0.40 |
4,418 |
28,441 |
+143 |
Hover/Click |
Oct25 |
250311 |
314.10 |
316.10 |
313.20 |
313.90 |
-0.30 |
3,284 |
18,973 |
-111 |
Hover/Click |
Dec25 |
250311 |
317.90 |
320.00 |
316.90 |
317.90 |
unch |
12,567 |
57,066 |
-271 |
Hover/Click |
Jan26 |
250311 |
319.40 |
321.40 |
318.60 |
319.40 |
unch |
651 |
6,867 |
+174 |
Hover/Click |
Mar26 |
250311 |
320.60 |
323.00 |
319.90 |
320.70 |
+0.10 |
408 |
6,434 |
+132 |
Hover/Click |
May26 |
250311 |
322.60 |
324.90 |
321.70 |
322.40 |
+0.10 |
177 |
3,784 |
+25 |
Hover/Click |
Total Volume and Open Interest |
129,617 |
551,863 |
+4,268 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
41.48 |
42.22 |
41.43 |
41.43 |
-0.28 |
104 |
348 |
-153 |
Hover/Click |
May25 |
250311 |
42.11 |
42.78 |
41.80 |
41.93 |
-0.33 |
73,701 |
239,344 |
+4,833 |
Hover/Click |
Jul25 |
250311 |
42.59 |
43.22 |
42.29 |
42.41 |
-0.32 |
35,824 |
146,045 |
-2,439 |
Hover/Click |
Aug25 |
250311 |
42.63 |
43.21 |
42.32 |
42.43 |
-0.31 |
8,722 |
37,187 |
+1,543 |
Hover/Click |
Sep25 |
250311 |
42.50 |
43.11 |
42.27 |
42.37 |
-0.28 |
3,099 |
18,955 |
+91 |
Hover/Click |
Oct25 |
250311 |
42.30 |
42.93 |
42.15 |
42.22 |
-0.26 |
2,679 |
21,414 |
-112 |
Hover/Click |
Dec25 |
250311 |
42.57 |
43.03 |
42.26 |
42.34 |
-0.23 |
15,889 |
83,672 |
+2,664 |
Hover/Click |
Jan26 |
250311 |
42.54 |
43.14 |
42.40 |
42.47 |
-0.23 |
1,506 |
7,287 |
+69 |
Hover/Click |
Mar26 |
250311 |
42.69 |
43.30 |
42.57 |
42.64 |
-0.20 |
394 |
4,785 |
-10 |
Hover/Click |
May26 |
250311 |
42.99 |
43.49 |
42.79 |
42.85 |
-0.19 |
72 |
2,502 |
+10 |
Hover/Click |
Total Volume and Open Interest |
142,096 |
564,549 |
+6,523 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar25 |
250311 |
576.9 |
576.9 |
576.9 |
576.9 |
-14.1 |
|
|
|
Hover/Click |
May25 |
250311 |
603.0 |
608.2 |
582.0 |
590.9 |
-14.1 |
36,872 |
131,038 |
-2,365 |
Hover/Click |
Jul25 |
250311 |
615.0 |
619.3 |
595.0 |
603.3 |
-14.5 |
43,975 |
53,052 |
+2,109 |
Hover/Click |
Nov25 |
250311 |
617.8 |
622.4 |
605.1 |
612.0 |
-8.6 |
20,437 |
42,125 |
-689 |
Hover/Click |
Jan26 |
250311 |
628.9 |
628.9 |
617.1 |
620.9 |
-8.2 |
1,325 |
5,008 |
+421 |
Hover/Click |
Mar26 |
250311 |
629.0 |
629.0 |
624.5 |
625.3 |
-7.9 |
144 |
532 |
+87 |
Hover/Click |
Total Volume and Open Interest |
102,899 |
232,185 |
-362 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
458.00 |
464.00 |
456.50 |
456.50 |
-2.25 |
479 |
335 |
-347 |
Hover/Click |
May25 |
250311 |
472.00 |
477.50 |
469.00 |
470.25 |
-1.75 |
158,427 |
729,182 |
-18,894 |
Hover/Click |
Jul25 |
250311 |
478.50 |
483.25 |
475.75 |
477.00 |
-1.50 |
81,960 |
436,320 |
+3,173 |
Hover/Click |
Sep25 |
250311 |
451.00 |
454.25 |
448.75 |
449.75 |
-1.50 |
32,400 |
258,347 |
+2,883 |
Hover/Click |
Dec25 |
250311 |
454.50 |
457.75 |
453.50 |
454.50 |
-0.50 |
41,293 |
339,112 |
+4,146 |
Hover/Click |
Mar26 |
250311 |
465.75 |
469.50 |
465.50 |
466.25 |
-0.25 |
4,051 |
27,725 |
+492 |
Hover/Click |
May26 |
250311 |
473.25 |
476.50 |
472.75 |
473.50 |
-0.25 |
1,266 |
16,693 |
+265 |
Hover/Click |
Jul26 |
250311 |
476.00 |
479.25 |
476.00 |
477.00 |
-0.25 |
451 |
5,078 |
+14 |
Hover/Click |
Sep26 |
250311 |
457.50 |
460.00 |
457.25 |
457.75 |
-0.50 |
175 |
1,816 |
+0 |
Hover/Click |
Dec26 |
250311 |
455.50 |
458.25 |
455.25 |
455.75 |
-0.75 |
366 |
11,782 |
+73 |
Hover/Click |
Total Volume and Open Interest |
320,950 |
1,828,756 |
-8,123 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
543.75 |
544.25 |
541.00 |
541.00 |
-4.25 |
12 |
65 |
-11 |
Hover/Click |
May25 |
250311 |
562.00 |
563.00 |
555.50 |
556.75 |
-5.75 |
74,007 |
231,078 |
-6,141 |
Hover/Click |
Jul25 |
250311 |
575.25 |
577.50 |
570.50 |
571.75 |
-5.50 |
34,410 |
108,154 |
-902 |
Hover/Click |
Sep25 |
250311 |
593.00 |
593.50 |
587.00 |
588.50 |
-5.00 |
13,361 |
43,767 |
+1,029 |
Hover/Click |
Dec25 |
250311 |
614.00 |
615.75 |
609.25 |
611.25 |
-4.00 |
5,156 |
41,258 |
+246 |
Hover/Click |
Mar26 |
250311 |
631.00 |
633.00 |
627.00 |
629.25 |
-3.00 |
1,107 |
6,163 |
+74 |
Hover/Click |
Total Volume and Open Interest |
128,269 |
433,001 |
-5,708 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar25 |
250311 |
558.75 |
558.75 |
558.75 |
558.75 |
-7.00 |
3 |
3 |
-19 |
Hover/Click |
May25 |
250311 |
579.00 |
579.25 |
571.00 |
572.00 |
-6.50 |
33,758 |
131,819 |
-474 |
Hover/Click |
Jul25 |
250311 |
591.50 |
591.75 |
584.50 |
585.50 |
-5.75 |
15,736 |
64,516 |
-66 |
Hover/Click |
Sep25 |
250311 |
605.75 |
605.75 |
599.00 |
600.00 |
-5.25 |
8,985 |
25,370 |
+676 |
Hover/Click |
Dec25 |
250311 |
625.75 |
626.00 |
620.00 |
621.00 |
-4.50 |
4,538 |
26,121 |
-28 |
Hover/Click |
Mar26 |
250311 |
640.50 |
642.00 |
636.25 |
637.50 |
-3.75 |
639 |
3,582 |
+74 |
Hover/Click |
May26 |
250311 |
645.25 |
648.75 |
644.25 |
645.25 |
-2.75 |
20 |
1,993 |
+9 |
Hover/Click |
Total Volume and Open Interest |
63,692 |
253,737 |
+179 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar25 |
250311 |
582.75 |
582.75 |
582.75 |
582.75 |
-7.25 |
5 |
5 |
+0 |
Hover/Click |
May25 |
250311 |
603.75 |
603.75 |
595.00 |
597.25 |
-7.25 |
7,103 |
53,262 |
-243 |
Hover/Click |
Jul25 |
250311 |
617.00 |
617.00 |
608.75 |
611.25 |
-7.00 |
2,456 |
13,779 |
-112 |
Hover/Click |
Sep25 |
250311 |
626.75 |
627.25 |
621.00 |
622.75 |
-6.50 |
759 |
10,139 |
+218 |
Hover/Click |
Dec25 |
250311 |
643.00 |
644.50 |
638.25 |
640.00 |
-7.00 |
283 |
5,349 |
+102 |
Hover/Click |
Mar26 |
250311 |
654.75 |
654.75 |
652.50 |
653.75 |
-4.75 |
8 |
288 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,614 |
82,852 |
-35 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
358.50 |
358.50 |
358.50 |
358.50 |
-7.50 |
|
|
|
Hover/Click |
May25 |
250311 |
374.00 |
378.00 |
368.25 |
369.50 |
-7.50 |
393 |
2,363 |
-20 |
Hover/Click |
Jul25 |
250311 |
374.75 |
377.00 |
369.00 |
370.00 |
-7.00 |
10 |
531 |
+10 |
Hover/Click |
Sep25 |
250311 |
361.00 |
361.00 |
361.00 |
361.00 |
-7.00 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
403 |
2,918 |
-10 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
13.75 |
13.81 |
13.75 |
13.75 |
+0.07 |
73 |
87 |
-14 |
Hover/Click |
May25 |
250311 |
13.94 |
14.10 |
13.81 |
13.97 |
+0.03 |
1,500 |
11,214 |
-414 |
Hover/Click |
Jul25 |
250311 |
14.27 |
14.37 |
14.13 |
14.24 |
+0.02 |
114 |
608 |
+30 |
Hover/Click |
Sep25 |
250311 |
13.92 |
14.02 |
13.90 |
13.97 |
+0.01 |
77 |
463 |
+34 |
Hover/Click |
Total Volume and Open Interest |
1,781 |
12,402 |
-366 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr25 |
250311 |
200.285 |
201.450 |
199.050 |
199.550 |
-1.030 |
40,269 |
113,268 |
-10,335 |
Hover/Click |
Jun25 |
250311 |
196.850 |
197.785 |
195.650 |
196.250 |
-0.985 |
33,300 |
103,053 |
+4,933 |
Hover/Click |
Aug25 |
250311 |
194.550 |
195.750 |
193.735 |
194.285 |
-0.815 |
16,340 |
61,497 |
+974 |
Hover/Click |
Oct25 |
250311 |
195.600 |
196.500 |
194.650 |
195.235 |
-0.645 |
8,436 |
37,957 |
+696 |
Hover/Click |
Dec25 |
250311 |
197.185 |
197.985 |
196.485 |
197.050 |
-0.400 |
5,406 |
24,694 |
+492 |
Hover/Click |
Feb26 |
250311 |
197.950 |
198.850 |
197.400 |
197.950 |
-0.300 |
1,957 |
9,166 |
+426 |
Hover/Click |
Total Volume and Open Interest |
106,869 |
355,580 |
-2,484 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
277.435 |
279.480 |
275.435 |
277.500 |
+0.450 |
2,020 |
7,848 |
-474 |
Hover/Click |
Apr25 |
250311 |
278.035 |
280.300 |
276.085 |
277.700 |
-0.235 |
9,445 |
21,760 |
-1,714 |
Hover/Click |
May25 |
250311 |
278.550 |
280.600 |
277.050 |
278.950 |
+0.400 |
7,408 |
21,106 |
+939 |
Hover/Click |
Aug25 |
250311 |
282.150 |
283.935 |
281.000 |
282.880 |
+0.730 |
4,651 |
18,090 |
+649 |
Hover/Click |
Sep25 |
250311 |
281.100 |
283.050 |
280.250 |
282.050 |
+0.820 |
1,741 |
4,546 |
-2 |
Hover/Click |
Oct25 |
250311 |
280.250 |
281.785 |
279.185 |
280.935 |
+0.985 |
1,117 |
3,102 |
+262 |
Hover/Click |
Nov25 |
250311 |
277.800 |
279.835 |
277.400 |
279.250 |
+1.165 |
557 |
1,446 |
+129 |
Hover/Click |
Total Volume and Open Interest |
27,047 |
78,251 |
-192 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr25 |
250311 |
88.050 |
88.400 |
86.330 |
86.550 |
-1.750 |
39,828 |
67,953 |
-11,383 |
Hover/Click |
May25 |
250311 |
90.980 |
91.380 |
89.950 |
90.200 |
-1.280 |
270 |
4,971 |
+9 |
|
Jun25 |
250311 |
98.530 |
98.980 |
97.530 |
98.380 |
-0.450 |
26,773 |
63,689 |
+2,921 |
Hover/Click |
Jul25 |
250311 |
99.850 |
100.300 |
98.850 |
99.500 |
-0.550 |
8,016 |
37,287 |
-549 |
Hover/Click |
Aug25 |
250311 |
98.930 |
99.230 |
98.000 |
98.700 |
-0.450 |
6,865 |
31,597 |
+498 |
Hover/Click |
Oct25 |
250311 |
83.800 |
84.200 |
83.430 |
84.000 |
+0.120 |
4,467 |
31,794 |
+506 |
Hover/Click |
Dec25 |
250311 |
76.850 |
77.380 |
76.750 |
77.250 |
+0.220 |
2,081 |
19,515 |
+710 |
Hover/Click |
Feb26 |
250311 |
80.000 |
80.530 |
80.000 |
80.430 |
+0.180 |
433 |
5,466 |
+132 |
Hover/Click |
Total Volume and Open Interest |
88,839 |
263,035 |
-7,093 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
18.39 |
18.50 |
18.31 |
18.49 |
+0.07 |
210 |
4,503 |
+9 |
Hover/Click |
Apr25 |
250311 |
17.23 |
17.62 |
17.18 |
17.44 |
+0.28 |
789 |
5,842 |
+36 |
Hover/Click |
May25 |
250311 |
17.60 |
17.83 |
17.47 |
17.62 |
+0.06 |
504 |
3,345 |
-79 |
Hover/Click |
Jun25 |
250311 |
17.38 |
17.52 |
17.28 |
17.43 |
+0.05 |
265 |
2,033 |
-152 |
Hover/Click |
Jul25 |
250311 |
17.90 |
18.01 |
17.80 |
17.92 |
+0.01 |
93 |
1,140 |
+30 |
Hover/Click |
Aug25 |
250311 |
18.23 |
18.27 |
18.19 |
18.24 |
-0.05 |
30 |
1,011 |
+10 |
Hover/Click |
Sep25 |
250311 |
18.42 |
18.50 |
18.41 |
18.42 |
-0.02 |
30 |
905 |
+9 |
Hover/Click |
Oct25 |
250311 |
18.49 |
18.50 |
18.49 |
18.49 |
+0.04 |
1 |
773 |
+0 |
Hover/Click |
Nov25 |
250311 |
18.35 |
18.38 |
18.32 |
18.32 |
+0.02 |
0 |
853 |
+0 |
Hover/Click |
Dec25 |
250311 |
18.30 |
18.30 |
18.24 |
18.24 |
+0.02 |
0 |
705 |
+0 |
Hover/Click |
Jan26 |
250311 |
17.97 |
17.98 |
17.97 |
17.98 |
-0.01 |
1 |
102 |
+1 |
Hover/Click |
Feb26 |
250311 |
17.88 |
17.88 |
17.88 |
17.88 |
-0.02 |
9 |
85 |
+9 |
Hover/Click |
Mar26 |
250311 |
17.78 |
17.82 |
17.78 |
17.81 |
+0.01 |
8 |
68 |
+8 |
Hover/Click |
Total Volume and Open Interest |
1,940 |
21,446 |
-119 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar25 |
250311 |
8151 |
8151 |
8151 |
8151 |
-128 |
0 |
16 |
-50 |
Hover/Click |
May25 |
250311 |
8276 |
8430 |
8084 |
8302 |
-128 |
8,421 |
42,497 |
+614 |
Hover/Click |
Jul25 |
250311 |
8240 |
8427 |
8108 |
8300 |
-120 |
5,600 |
25,309 |
+27 |
Hover/Click |
Sep25 |
250311 |
8150 |
8311 |
8018 |
8189 |
-130 |
3,139 |
14,180 |
+4 |
Hover/Click |
Dec25 |
250311 |
7856 |
7985 |
7718 |
7856 |
-139 |
2,793 |
17,139 |
-55 |
Hover/Click |
Mar26 |
250311 |
7509 |
7604 |
7406 |
7507 |
-146 |
764 |
4,173 |
+59 |
Hover/Click |
May26 |
250311 |
7395 |
7454 |
7280 |
7373 |
-146 |
221 |
287 |
+58 |
Hover/Click |
Total Volume and Open Interest |
21,019 |
103,834 |
+693 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar25 |
250311 |
395.60 |
400.15 |
395.60 |
399.45 |
+10.10 |
4 |
112 |
-8 |
Hover/Click |
May25 |
250311 |
384.70 |
395.50 |
382.00 |
393.75 |
+9.75 |
12,980 |
78,052 |
+516 |
Hover/Click |
Jul25 |
250311 |
375.00 |
386.00 |
373.30 |
384.40 |
+9.70 |
6,736 |
38,262 |
+644 |
Hover/Click |
Sep25 |
250311 |
366.00 |
376.85 |
364.50 |
375.25 |
+9.60 |
3,722 |
22,232 |
+103 |
Hover/Click |
Dec25 |
250311 |
354.40 |
365.20 |
352.85 |
363.50 |
+9.35 |
1,335 |
15,703 |
-207 |
Hover/Click |
Mar26 |
250311 |
345.20 |
354.05 |
342.60 |
352.50 |
+9.35 |
302 |
5,151 |
+8 |
Hover/Click |
Total Volume and Open Interest |
25,285 |
165,261 |
+1,084 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar25 |
250311 |
273.50 |
273.50 |
273.50 |
273.50 |
-4.90 |
9 |
127 |
+0 |
Hover/Click |
May25 |
250311 |
281.55 |
281.95 |
261.30 |
278.50 |
-4.90 |
990 |
7,480 |
-54 |
Hover/Click |
Jul25 |
250311 |
280.10 |
280.10 |
260.60 |
278.10 |
-4.15 |
298 |
1,823 |
+5 |
Hover/Click |
Sep25 |
250311 |
281.50 |
281.50 |
262.00 |
278.70 |
-4.60 |
172 |
1,271 |
+106 |
Hover/Click |
Nov25 |
250311 |
269.20 |
280.10 |
266.45 |
280.10 |
-4.30 |
19 |
309 |
+16 |
Hover/Click |
Jan26 |
250311 |
278.60 |
280.60 |
267.10 |
280.60 |
-3.50 |
0 |
128 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,488 |
11,142 |
+73 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May25 |
250311 |
18.94 |
19.04 |
18.57 |
18.67 |
-0.18 |
71,881 |
351,913 |
-2,590 |
Hover/Click |
Jul25 |
250311 |
18.70 |
18.77 |
18.31 |
18.41 |
-0.17 |
44,353 |
185,053 |
-5,668 |
Hover/Click |
Oct25 |
250311 |
18.76 |
18.85 |
18.39 |
18.50 |
-0.15 |
24,179 |
129,156 |
-1,291 |
Hover/Click |
Mar26 |
250311 |
19.05 |
19.16 |
18.72 |
18.83 |
-0.14 |
11,296 |
89,713 |
+103 |
Hover/Click |
May26 |
250311 |
18.07 |
18.23 |
17.84 |
17.96 |
-0.11 |
3,608 |
44,318 |
+513 |
Hover/Click |
Jul26 |
250311 |
17.61 |
17.75 |
17.40 |
17.51 |
-0.10 |
2,229 |
28,843 |
+449 |
Hover/Click |
Oct26 |
250311 |
17.58 |
17.70 |
17.39 |
17.46 |
-0.10 |
1,628 |
25,943 |
+93 |
Hover/Click |
Mar27 |
250311 |
17.90 |
17.94 |
17.66 |
17.74 |
-0.08 |
1,588 |
13,333 |
+8 |
Hover/Click |
May27 |
250311 |
17.43 |
17.43 |
17.24 |
17.30 |
-0.07 |
900 |
6,749 |
+153 |
Hover/Click |
Total Volume and Open Interest |
163,736 |
887,924 |
-7,237 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar25 |
250311 |
6328 |
6335 |
6161 |
6283 |
-114 |
1,574 |
3,296 |
-511 |
Hover/Click |
May25 |
250311 |
6490 |
6499 |
6291 |
6406 |
-125 |
6,465 |
40,720 |
-353 |
Hover/Click |
Jul25 |
250311 |
6566 |
6566 |
6364 |
6473 |
-123 |
2,915 |
34,433 |
+29 |
Hover/Click |
Sep25 |
250311 |
6389 |
6389 |
6200 |
6289 |
-114 |
1,686 |
22,945 |
+298 |
Hover/Click |
Dec25 |
250311 |
5848 |
5852 |
5722 |
5792 |
-101 |
1,817 |
26,357 |
+70 |
Hover/Click |
Mar26 |
250311 |
5507 |
5590 |
5475 |
5540 |
-89 |
701 |
7,401 |
-14 |
Hover/Click |
May26 |
250311 |
5389 |
5437 |
5363 |
5426 |
-85 |
208 |
1,156 |
-10 |
Hover/Click |
Total Volume and Open Interest |
15,434 |
137,926 |
-475 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May25 |
250311 |
533.60 |
535.00 |
524.00 |
524.50 |
-6.30 |
11,092 |
41,729 |
-844 |
Hover/Click |
Aug25 |
250311 |
516.50 |
517.40 |
508.10 |
509.40 |
-4.40 |
5,137 |
25,015 |
+295 |
Hover/Click |
Oct25 |
250311 |
510.70 |
510.70 |
502.20 |
503.90 |
-3.30 |
1,870 |
11,756 |
+19 |
Hover/Click |
Dec25 |
250311 |
508.30 |
508.30 |
501.20 |
502.90 |
-2.50 |
366 |
4,000 |
+8 |
Hover/Click |
Mar26 |
250311 |
510.00 |
510.00 |
503.50 |
505.20 |
-1.80 |
161 |
4,095 |
-2 |
Hover/Click |
Total Volume and Open Interest |
18,763 |
92,176 |
-523 |
|
Cotton(ICE) |
Weekly |
Monthly |
May25 |
250311 |
65.90 |
66.73 |
65.42 |
66.00 |
unch |
30,193 |
135,855 |
-2,425 |
Hover/Click |
Jul25 |
250311 |
67.17 |
67.91 |
66.68 |
67.19 |
-0.02 |
13,166 |
69,771 |
+4 |
Hover/Click |
Oct25 |
250311 |
69.20 |
69.20 |
69.20 |
69.20 |
+0.09 |
29 |
139 |
+1 |
Hover/Click |
Dec25 |
250311 |
68.45 |
69.28 |
68.24 |
68.85 |
+0.19 |
7,489 |
56,401 |
+526 |
Hover/Click |
Mar26 |
250311 |
69.42 |
70.26 |
69.41 |
69.93 |
+0.17 |
554 |
3,889 |
+56 |
Hover/Click |
May26 |
250311 |
70.33 |
70.90 |
70.33 |
70.64 |
+0.13 |
116 |
550 |
+17 |
Hover/Click |
Total Volume and Open Interest |
51,737 |
268,910 |
-1,746 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr25 |
250311 |
65.95 |
67.17 |
65.29 |
66.25 |
+0.22 |
249,633 |
207,952 |
-11,332 |
Hover/Click |
May25 |
250311 |
65.59 |
66.79 |
65.00 |
65.93 |
+0.25 |
173,459 |
235,015 |
+8,561 |
Hover/Click |
Jun25 |
250311 |
65.17 |
66.34 |
64.62 |
65.53 |
+0.26 |
105,142 |
201,925 |
+3,436 |
Hover/Click |
Jul25 |
250311 |
64.64 |
65.88 |
64.23 |
65.11 |
+0.27 |
44,928 |
111,336 |
+4,613 |
Hover/Click |
Aug25 |
250311 |
64.23 |
65.43 |
63.84 |
64.69 |
+0.25 |
20,594 |
72,011 |
+2,056 |
Hover/Click |
Sep25 |
250311 |
63.87 |
64.98 |
63.47 |
64.27 |
+0.23 |
31,081 |
114,565 |
+992 |
Hover/Click |
Oct25 |
250311 |
63.36 |
64.58 |
63.12 |
63.88 |
+0.21 |
9,496 |
68,843 |
+786 |
Hover/Click |
Nov25 |
250311 |
63.11 |
64.19 |
63.10 |
63.55 |
+0.19 |
10,336 |
53,108 |
+1,010 |
Hover/Click |
Dec25 |
250311 |
62.88 |
63.94 |
62.55 |
63.27 |
+0.18 |
43,523 |
178,055 |
-2,057 |
Hover/Click |
Jan26 |
250311 |
62.62 |
63.65 |
62.62 |
63.02 |
+0.17 |
2,462 |
43,589 |
+367 |
Hover/Click |
Feb26 |
250311 |
63.02 |
63.32 |
62.64 |
62.81 |
+0.15 |
830 |
27,286 |
-61 |
Hover/Click |
Mar26 |
250311 |
62.36 |
63.14 |
62.36 |
62.66 |
+0.14 |
4,399 |
48,778 |
+654 |
Hover/Click |
Apr26 |
250311 |
62.53 |
62.65 |
62.53 |
62.53 |
+0.13 |
1,226 |
19,633 |
+181 |
Hover/Click |
May26 |
250311 |
62.43 |
62.53 |
62.43 |
62.43 |
+0.11 |
587 |
15,607 |
+122 |
Hover/Click |
Jun26 |
250311 |
62.08 |
62.95 |
61.80 |
62.36 |
+0.12 |
9,163 |
103,658 |
+13 |
Hover/Click |
Jul26 |
250311 |
62.24 |
62.30 |
62.24 |
62.24 |
+0.11 |
134 |
15,548 |
-48 |
Hover/Click |
Total Volume and Open Interest |
722,760 |
1,813,726 |
+10,322 |
|
e-miNY Crude Oil(NYM) |
Apr25 |
250311 |
65.950 |
67.150 |
65.300 |
66.250 |
+0.225 |
3,729 |
1,436 |
+16 |
|
May25 |
250311 |
65.625 |
66.775 |
65.025 |
65.925 |
+0.250 |
753 |
819 |
+77 |
|
Jun25 |
250311 |
65.250 |
66.300 |
64.650 |
65.525 |
+0.250 |
59 |
289 |
+15 |
|
Jul25 |
250311 |
64.600 |
65.850 |
64.300 |
65.100 |
+0.250 |
15 |
47 |
+7 |
|
Aug25 |
250311 |
64.250 |
65.125 |
64.250 |
64.700 |
+0.250 |
3 |
6 |
+1 |
|
Sep25 |
250311 |
64.275 |
64.300 |
64.275 |
64.275 |
+0.225 |
0 |
9 |
+0 |
|
Oct25 |
250311 |
63.875 |
63.875 |
63.875 |
63.875 |
+0.200 |
0 |
7 |
+0 |
|
Nov25 |
250311 |
63.550 |
63.550 |
63.550 |
63.550 |
+0.200 |
0 |
4 |
+0 |
|
Dec25 |
250311 |
63.275 |
63.275 |
63.275 |
63.275 |
+0.175 |
2 |
53 |
+1 |
|
Jan26 |
250311 |
63.025 |
63.025 |
63.025 |
63.025 |
+0.175 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
4,561 |
2,679 |
+117 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr25 |
250311 |
217.94 |
222.05 |
216.29 |
219.68 |
+1.69 |
58,906 |
74,896 |
-11,276 |
Hover/Click |
May25 |
250311 |
214.72 |
218.21 |
213.14 |
216.11 |
+1.31 |
47,113 |
68,732 |
+5,425 |
Hover/Click |
Jun25 |
250311 |
211.63 |
215.01 |
210.31 |
213.06 |
+1.14 |
28,554 |
62,948 |
+569 |
Hover/Click |
Jul25 |
250311 |
210.72 |
213.91 |
209.51 |
212.12 |
+1.08 |
11,674 |
29,639 |
+926 |
Hover/Click |
Aug25 |
250311 |
211.02 |
213.71 |
209.53 |
212.06 |
+1.03 |
5,605 |
22,620 |
+275 |
Hover/Click |
Sep25 |
250311 |
211.94 |
214.49 |
210.49 |
212.90 |
+0.98 |
6,113 |
17,554 |
+740 |
Hover/Click |
Oct25 |
250311 |
212.40 |
215.31 |
211.50 |
213.76 |
+0.92 |
1,728 |
10,795 |
+71 |
Hover/Click |
Nov25 |
250311 |
212.76 |
215.67 |
211.98 |
214.09 |
+0.83 |
1,243 |
7,383 |
-109 |
Hover/Click |
Dec25 |
250311 |
213.40 |
215.61 |
211.98 |
213.99 |
+0.68 |
3,786 |
22,795 |
-258 |
Hover/Click |
Jan26 |
250311 |
215.41 |
215.66 |
213.08 |
214.15 |
+0.54 |
212 |
5,483 |
+21 |
Hover/Click |
Feb26 |
250311 |
214.54 |
214.56 |
212.88 |
213.76 |
+0.48 |
113 |
2,941 |
+10 |
Hover/Click |
Mar26 |
250311 |
211.00 |
213.89 |
211.00 |
212.74 |
+0.46 |
286 |
3,214 |
+19 |
Hover/Click |
Apr26 |
250311 |
211.93 |
211.93 |
211.19 |
211.19 |
+0.45 |
129 |
1,481 |
-3 |
Hover/Click |
May26 |
250311 |
212.00 |
212.00 |
210.49 |
210.49 |
+0.46 |
66 |
726 |
+3 |
Hover/Click |
Total Volume and Open Interest |
166,212 |
343,789 |
-3,347 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr25 |
250311 |
208.58 |
213.06 |
207.02 |
210.50 |
+1.25 |
54,972 |
96,574 |
-5,207 |
Hover/Click |
May25 |
250311 |
209.20 |
213.51 |
207.76 |
211.13 |
+1.24 |
50,722 |
102,871 |
+2,173 |
Hover/Click |
Jun25 |
250311 |
208.46 |
212.77 |
207.19 |
210.43 |
+1.17 |
35,992 |
70,373 |
+1,342 |
Hover/Click |
Jul25 |
250311 |
207.01 |
210.96 |
205.67 |
208.72 |
+1.10 |
15,133 |
40,526 |
+977 |
Hover/Click |
Aug25 |
250311 |
204.77 |
208.40 |
203.45 |
206.25 |
+0.92 |
9,016 |
25,660 |
+1,336 |
Hover/Click |
Sep25 |
250311 |
201.05 |
204.48 |
199.84 |
202.37 |
+0.72 |
11,116 |
42,042 |
+656 |
Hover/Click |
Oct25 |
250311 |
186.50 |
189.79 |
186.00 |
187.64 |
+0.43 |
2,987 |
19,585 |
+309 |
Hover/Click |
Nov25 |
250311 |
182.64 |
185.40 |
182.28 |
183.63 |
+0.41 |
2,494 |
9,867 |
+27 |
Hover/Click |
Dec25 |
250311 |
179.25 |
182.37 |
178.66 |
180.65 |
+0.39 |
3,639 |
25,579 |
-96 |
Hover/Click |
Jan26 |
250311 |
179.35 |
180.75 |
178.28 |
179.44 |
+0.36 |
166 |
4,603 |
+34 |
Hover/Click |
Total Volume and Open Interest |
186,486 |
440,973 |
+1,589 |
|
e-miNY RBOB Gasoline(NYM) |
Apr25 |
250311 |
210.50 |
210.50 |
210.50 |
210.50 |
+1.25 |
1 |
2 |
+1 |
|
May25 |
250311 |
211.13 |
211.13 |
211.13 |
211.13 |
+1.24 |
|
|
|
|
Jun25 |
250311 |
210.43 |
210.43 |
210.43 |
210.43 |
+1.17 |
|
|
|
|
Jul25 |
250311 |
208.72 |
208.72 |
208.72 |
208.72 |
+1.10 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr25 |
250311 |
4.461 |
4.588 |
4.334 |
4.453 |
-0.038 |
221,480 |
191,391 |
-7,769 |
Hover/Click |
May25 |
250311 |
4.505 |
4.641 |
4.392 |
4.504 |
-0.040 |
128,816 |
244,051 |
+3,654 |
Hover/Click |
Jun25 |
250311 |
4.655 |
4.786 |
4.542 |
4.649 |
-0.043 |
58,536 |
75,764 |
-909 |
Hover/Click |
Jul25 |
250311 |
4.831 |
4.958 |
4.723 |
4.831 |
-0.033 |
47,590 |
105,921 |
+832 |
Hover/Click |
Aug25 |
250311 |
4.844 |
4.986 |
4.759 |
4.869 |
-0.029 |
22,680 |
55,685 |
+876 |
Hover/Click |
Sep25 |
250311 |
4.798 |
4.933 |
4.713 |
4.823 |
-0.025 |
31,933 |
102,677 |
+2,667 |
Hover/Click |
Oct25 |
250311 |
4.839 |
4.957 |
4.746 |
4.854 |
-0.020 |
55,726 |
131,806 |
+2,917 |
Hover/Click |
Nov25 |
250311 |
5.013 |
5.143 |
4.969 |
5.068 |
+0.008 |
15,433 |
63,809 |
-232 |
Hover/Click |
Dec25 |
250311 |
5.385 |
5.517 |
5.366 |
5.462 |
+0.029 |
13,822 |
47,999 |
+503 |
Hover/Click |
Jan26 |
250311 |
5.623 |
5.761 |
5.619 |
5.713 |
+0.043 |
22,695 |
128,452 |
+751 |
Hover/Click |
Feb26 |
250311 |
5.213 |
5.331 |
5.202 |
5.282 |
+0.034 |
7,555 |
44,111 |
+522 |
Hover/Click |
Mar26 |
250311 |
4.525 |
4.624 |
4.516 |
4.587 |
+0.038 |
15,781 |
81,745 |
+439 |
Hover/Click |
Apr26 |
250311 |
3.982 |
4.060 |
3.974 |
4.041 |
+0.047 |
13,389 |
79,891 |
-659 |
Hover/Click |
May26 |
250311 |
3.959 |
4.038 |
3.953 |
4.022 |
+0.047 |
2,565 |
18,564 |
+593 |
Hover/Click |
Jun26 |
250311 |
4.053 |
4.135 |
4.050 |
4.120 |
+0.049 |
1,521 |
9,295 |
+203 |
Hover/Click |
Jul26 |
250311 |
4.165 |
4.248 |
4.165 |
4.234 |
+0.050 |
1,555 |
17,606 |
+79 |
Hover/Click |
Total Volume and Open Interest |
676,110 |
1,649,831 |
+7,988 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May25 |
250311 |
69.05 |
70.44 |
68.63 |
69.56 |
+0.28 |
275,176 |
476,209 |
-14,681 |
Hover/Click |
Jun25 |
250311 |
68.56 |
69.87 |
68.15 |
69.05 |
+0.26 |
216,023 |
428,772 |
-4,214 |
Hover/Click |
Jul25 |
250311 |
68.09 |
69.38 |
67.72 |
68.57 |
+0.24 |
97,984 |
211,817 |
+5,051 |
Hover/Click |
Aug25 |
250311 |
67.67 |
68.92 |
67.32 |
68.13 |
+0.22 |
50,058 |
130,119 |
+2,235 |
Hover/Click |
Sep25 |
250311 |
67.29 |
68.50 |
66.97 |
67.74 |
+0.20 |
48,287 |
192,394 |
+1,248 |
Hover/Click |
Oct25 |
250311 |
66.97 |
68.09 |
66.67 |
67.41 |
+0.20 |
23,089 |
109,376 |
+608 |
Hover/Click |
Nov25 |
250311 |
66.70 |
67.82 |
66.42 |
67.13 |
+0.19 |
13,981 |
83,431 |
+2,035 |
Hover/Click |
Dec25 |
250311 |
66.49 |
67.57 |
66.21 |
66.90 |
+0.19 |
67,542 |
222,121 |
+5,178 |
Hover/Click |
Jan26 |
250311 |
66.24 |
67.25 |
66.02 |
66.69 |
+0.19 |
9,716 |
46,221 |
+1,544 |
Hover/Click |
Feb26 |
250311 |
66.07 |
67.04 |
65.92 |
66.50 |
+0.18 |
7,272 |
44,428 |
-553 |
Hover/Click |
Mar26 |
250311 |
65.93 |
66.92 |
65.76 |
66.35 |
+0.17 |
7,684 |
41,257 |
-847 |
Hover/Click |
Apr26 |
250311 |
65.82 |
66.74 |
65.69 |
66.22 |
+0.15 |
3,600 |
29,107 |
+264 |
Hover/Click |
May26 |
250311 |
65.97 |
66.12 |
65.95 |
66.12 |
+0.14 |
1,580 |
19,644 |
+147 |
Hover/Click |
Jun26 |
250311 |
65.68 |
66.62 |
65.49 |
66.04 |
+0.13 |
12,630 |
113,082 |
+1,066 |
Hover/Click |
Total Volume and Open Interest |
865,269 |
2,526,805 |
+708 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Mar25 |
250311 |
659.00 |
680.00 |
655.75 |
669.25 |
+6.75 |
44,041 |
35,622 |
-17,025 |
Hover/Click |
Apr25 |
250311 |
644.00 |
657.75 |
640.50 |
653.25 |
+5.00 |
114,716 |
204,087 |
+7,858 |
Hover/Click |
May25 |
250311 |
637.25 |
649.75 |
633.75 |
646.25 |
+4.50 |
65,680 |
141,869 |
+8,335 |
Hover/Click |
Jun25 |
250311 |
632.25 |
643.75 |
629.00 |
640.75 |
+3.75 |
40,779 |
118,992 |
+4,005 |
Hover/Click |
Jul25 |
250311 |
629.50 |
640.50 |
626.50 |
637.75 |
+3.25 |
14,396 |
62,459 |
-516 |
Hover/Click |
Aug25 |
250311 |
628.75 |
639.25 |
625.75 |
636.75 |
+3.00 |
8,884 |
61,059 |
+712 |
Hover/Click |
Sep25 |
250311 |
629.75 |
640.00 |
627.00 |
637.25 |
+2.50 |
9,750 |
59,193 |
+1,657 |
Hover/Click |
Oct25 |
250311 |
631.25 |
641.50 |
628.75 |
639.00 |
+2.50 |
3,093 |
43,147 |
-428 |
Hover/Click |
Nov25 |
250311 |
628.50 |
638.00 |
626.00 |
635.75 |
+2.00 |
1,787 |
22,434 |
+40 |
Hover/Click |
Dec25 |
250311 |
624.25 |
633.50 |
622.00 |
631.00 |
+2.00 |
9,618 |
78,121 |
+13 |
Hover/Click |
Total Volume and Open Interest |
319,992 |
949,601 |
+5,630 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr25 |
250311 |
65.69 |
67.16 |
65.31 |
66.25 |
+0.22 |
35,005 |
49,405 |
-6,631 |
Hover/Click |
May25 |
250311 |
65.38 |
66.78 |
65.01 |
65.93 |
+0.25 |
55,901 |
84,591 |
+950 |
Hover/Click |
Jun25 |
250311 |
64.98 |
66.33 |
64.66 |
65.53 |
+0.26 |
55,698 |
108,439 |
+2,966 |
Hover/Click |
Jul25 |
250311 |
64.50 |
65.75 |
64.44 |
65.11 |
+0.26 |
35,989 |
57,342 |
+1,757 |
Hover/Click |
Aug25 |
250311 |
64.04 |
65.30 |
64.04 |
64.69 |
+0.25 |
23,982 |
41,407 |
+689 |
Hover/Click |
Sep25 |
250311 |
63.82 |
64.87 |
63.81 |
64.27 |
+0.23 |
15,882 |
59,004 |
-945 |
Hover/Click |
Oct25 |
250311 |
64.34 |
64.36 |
63.88 |
63.88 |
+0.21 |
5,874 |
29,884 |
-77 |
Hover/Click |
Nov25 |
250311 |
63.80 |
64.02 |
63.55 |
63.55 |
+0.19 |
1,033 |
25,550 |
+22 |
Hover/Click |
Dec25 |
250311 |
63.13 |
63.81 |
63.11 |
63.27 |
+0.18 |
9,466 |
119,131 |
+160 |
Hover/Click |
Jan26 |
250311 |
63.02 |
63.02 |
63.02 |
63.02 |
+0.17 |
260 |
8,633 |
+60 |
Hover/Click |
Feb26 |
250311 |
62.81 |
62.81 |
62.81 |
62.81 |
+0.15 |
106 |
3,282 |
-20 |
Hover/Click |
Mar26 |
250311 |
62.66 |
62.66 |
62.66 |
62.66 |
+0.14 |
308 |
6,635 |
-34 |
Hover/Click |
Apr26 |
250311 |
62.53 |
62.53 |
62.53 |
62.53 |
+0.13 |
31 |
2,502 |
+6 |
Hover/Click |
May26 |
250311 |
62.43 |
62.43 |
62.43 |
62.43 |
+0.11 |
9 |
1,941 |
+3 |
Hover/Click |
Jun26 |
250311 |
62.77 |
62.78 |
62.36 |
62.36 |
+0.12 |
1,012 |
50,889 |
+52 |
Hover/Click |
Jul26 |
250311 |
62.24 |
62.24 |
62.24 |
62.24 |
+0.11 |
10 |
2,157 |
+0 |
Hover/Click |
Total Volume and Open Interest |
241,532 |
756,311 |
-1,136 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar25 |
250311 |
103.860 |
103.890 |
103.195 |
103.272 |
-0.680 |
22,542 |
33,633 |
-995 |
Hover/Click |
Jun25 |
250311 |
103.520 |
103.555 |
102.870 |
102.930 |
-0.690 |
5,706 |
6,193 |
+1,092 |
Hover/Click |
Sep25 |
250311 |
102.630 |
102.630 |
102.630 |
102.630 |
-0.690 |
1 |
11 |
-1 |
Hover/Click |
Total Volume and Open Interest |
28,249 |
39,838 |
+96 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
62.79 |
63.12 |
62.60 |
63.07 |
+0.37 |
121,660 |
165,929 |
-9,809 |
Hover/Click |
Jun25 |
250311 |
62.84 |
63.17 |
62.64 |
63.12 |
+0.38 |
43,948 |
47,763 |
+20,682 |
Hover/Click |
Sep25 |
250311 |
62.72 |
63.15 |
62.72 |
63.15 |
+0.37 |
4 |
139 |
+4 |
Hover/Click |
Total Volume and Open Interest |
165,781 |
215,133 |
+10,956 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
128.74 |
129.66 |
128.72 |
129.61 |
+0.92 |
124,934 |
171,245 |
-12,878 |
Hover/Click |
Jun25 |
250311 |
128.73 |
129.64 |
128.69 |
129.59 |
+0.92 |
35,455 |
58,693 |
+18,137 |
Hover/Click |
Sep25 |
250311 |
128.68 |
129.54 |
128.68 |
129.54 |
+0.91 |
8 |
686 |
+1 |
Hover/Click |
Total Volume and Open Interest |
160,512 |
231,530 |
+5,328 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
69.28 |
69.57 |
68.89 |
69.46 |
+0.29 |
113,816 |
285,101 |
-15,146 |
Hover/Click |
Jun25 |
250311 |
69.55 |
69.87 |
69.19 |
69.76 |
+0.29 |
36,352 |
49,877 |
+12,489 |
Hover/Click |
Sep25 |
250311 |
69.60 |
70.06 |
69.50 |
70.06 |
+0.31 |
65 |
1,501 |
+5 |
Hover/Click |
Dec25 |
250311 |
69.77 |
70.39 |
69.77 |
70.33 |
+0.32 |
28 |
581 |
-16 |
Hover/Click |
Total Volume and Open Interest |
150,305 |
337,617 |
-2,654 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
67.98 |
68.29 |
67.55 |
67.69 |
-0.28 |
249,861 |
260,053 |
-11,017 |
Hover/Click |
Jun25 |
250311 |
68.70 |
68.99 |
68.24 |
68.40 |
-0.27 |
79,522 |
141,757 |
+36,368 |
Hover/Click |
Sep25 |
250311 |
69.55 |
69.58 |
68.96 |
69.02 |
-0.28 |
82 |
391 |
-31 |
Hover/Click |
Total Volume and Open Interest |
330,436 |
404,584 |
+25,450 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
113.57 |
114.07 |
113.26 |
113.42 |
-0.15 |
42,795 |
75,435 |
-6,744 |
Hover/Click |
Jun25 |
250311 |
114.81 |
115.27 |
114.46 |
114.61 |
-0.16 |
17,958 |
20,775 |
+8,774 |
Hover/Click |
Sep25 |
250311 |
115.75 |
116.28 |
115.70 |
115.75 |
-0.16 |
0 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
60,755 |
96,282 |
+2,030 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
108.38 |
109.51 |
108.37 |
109.35 |
+1.01 |
321,711 |
559,236 |
-35,835 |
Hover/Click |
Jun25 |
250311 |
108.93 |
110.05 |
108.91 |
109.89 |
+1.01 |
93,202 |
144,866 |
+40,965 |
Hover/Click |
Sep25 |
250311 |
109.53 |
110.41 |
109.53 |
110.41 |
+1.02 |
545 |
3,813 |
-144 |
Hover/Click |
Total Volume and Open Interest |
416,967 |
714,123 |
+5,610 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
490.75 |
493.50 |
489.75 |
492.88 |
+2.75 |
66,920 |
133,135 |
-7,174 |
Hover/Click |
Jun25 |
250311 |
484.75 |
487.63 |
483.88 |
487.00 |
+2.75 |
25,280 |
23,241 |
+17,540 |
Hover/Click |
Total Volume and Open Interest |
92,203 |
156,442 |
+10,364 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
57.0200 |
57.2700 |
56.7900 |
57.2200 |
+0.2700 |
56,411 |
73,823 |
-17,232 |
Hover/Click |
Jun25 |
250311 |
57.1400 |
57.3800 |
56.9000 |
57.3300 |
+0.2700 |
29,366 |
27,433 |
+20,676 |
Hover/Click |
Total Volume and Open Interest |
85,782 |
101,265 |
+3,449 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr25 |
250311 |
170.25 |
171.50 |
169.90 |
171.35 |
+1.60 |
13,368 |
105,693 |
+1,015 |
|
May25 |
250311 |
169.50 |
170.60 |
169.50 |
170.45 |
+1.60 |
232 |
806 |
+143 |
|
Jun25 |
250311 |
169.25 |
169.25 |
169.25 |
169.25 |
+1.60 |
1 |
123 |
+1 |
Hover/Click |
Jul25 |
250311 |
168.05 |
168.05 |
168.05 |
168.05 |
+1.60 |
|
|
|
|
Total Volume and Open Interest |
13,601 |
106,622 |
+1,159 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
79600 |
83870 |
76735 |
83395 |
+4370 |
14,120 |
21,938 |
-655 |
Hover/Click |
Apr25 |
250311 |
80115 |
84405 |
77275 |
83955 |
+4425 |
2,199 |
5,716 |
+457 |
Hover/Click |
May25 |
250311 |
80405 |
84995 |
77860 |
84560 |
+4460 |
63 |
359 |
+17 |
Hover/Click |
Jun25 |
250311 |
83165 |
85480 |
78445 |
85105 |
+4495 |
30 |
187 |
+3 |
Hover/Click |
Jul25 |
250311 |
85690 |
85950 |
79095 |
85690 |
+4490 |
4 |
27 |
+3 |
Hover/Click |
Total Volume and Open Interest |
16,419 |
28,277 |
-175 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
118~100 |
118~280 |
117~030 |
117~060 |
-0~310 |
5,049 |
83,417 |
-3,649 |
Hover/Click |
Jun25 |
250311 |
117~290 |
118~210 |
116~250 |
116~300 |
-0~310 |
478,494 |
1,766,363 |
+1,176 |
Hover/Click |
Sep25 |
250311 |
117~210 |
118~100 |
116~190 |
116~230 |
-0~310 |
10 |
1,731 |
+4 |
Hover/Click |
Total Volume and Open Interest |
483,553 |
1,851,511 |
-2,469 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
111~220 |
111~245 |
110~250 |
110~260 |
-0~150 |
2,226 |
5,572 |
-571 |
Hover/Click |
Jun25 |
250311 |
111~115 |
111~250 |
110~255 |
110~270 |
-0~155 |
2,617,394 |
4,698,104 |
+13,472 |
Hover/Click |
Sep25 |
250311 |
111~200 |
111~245 |
110~285 |
110~290 |
-0~145 |
31 |
1,187 |
-10 |
Hover/Click |
Total Volume and Open Interest |
2,619,651 |
4,704,863 |
+12,891 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
108~020 |
108~080 |
107~224 |
107~230 |
-0~086 |
1,835 |
36,197 |
-857 |
Hover/Click |
Jun25 |
250311 |
108~070 |
108~160 |
107~282 |
107~290 |
-0~090 |
1,556,292 |
6,173,325 |
+50,694 |
Hover/Click |
Sep25 |
250311 |
107~300 |
107~300 |
107~300 |
107~300 |
-0~090 |
0 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,558,127 |
6,209,549 |
+49,837 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
103~153 |
103~182 |
103~111 |
103~126 |
-0~021 |
7 |
456 |
-7,021 |
Hover/Click |
Jun25 |
250311 |
103~222 |
103~257 |
103~175 |
103~185 |
-0~030 |
895,318 |
3,883,551 |
+5,807 |
Hover/Click |
Sep25 |
250311 |
103~286 |
103~286 |
103~227 |
103~227 |
-0~026 |
0 |
362 |
+0 |
Hover/Click |
Total Volume and Open Interest |
895,325 |
3,884,369 |
-1,214 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
95.620 |
95.625 |
95.615 |
95.620 |
unch |
28,561 |
283,305 |
-2,542 |
|
Jun25 |
250311 |
95.855 |
95.865 |
95.845 |
95.860 |
+0.005 |
52,094 |
366,530 |
-2,411 |
|
Sep25 |
250311 |
96.030 |
96.045 |
96.015 |
96.035 |
+0.010 |
51,252 |
231,405 |
+6,899 |
|
Dec25 |
250311 |
96.125 |
96.150 |
96.115 |
96.140 |
+0.015 |
68,301 |
320,387 |
+10,469 |
|
Mar26 |
250311 |
96.160 |
96.190 |
96.145 |
96.175 |
+0.015 |
50,277 |
198,448 |
+2,680 |
|
Jun26 |
250311 |
96.165 |
96.200 |
96.150 |
96.180 |
+0.015 |
42,749 |
205,096 |
+1,730 |
|
Sep26 |
250311 |
96.160 |
96.190 |
96.135 |
96.170 |
+0.015 |
32,311 |
149,298 |
+1,898 |
|
Dec26 |
250311 |
96.160 |
96.180 |
96.120 |
96.155 |
+0.005 |
29,411 |
132,153 |
+510 |
|
Mar27 |
250311 |
96.145 |
96.170 |
96.105 |
96.140 |
unch |
15,977 |
67,422 |
-2,522 |
|
Jun27 |
250311 |
96.140 |
96.160 |
96.095 |
96.125 |
-0.005 |
14,512 |
60,310 |
-221 |
|
Sep27 |
250311 |
96.135 |
96.160 |
96.085 |
96.115 |
-0.010 |
13,527 |
73,255 |
-1,471 |
|
Dec27 |
250311 |
96.130 |
96.150 |
96.070 |
96.100 |
-0.020 |
11,800 |
60,970 |
+571 |
|
Mar28 |
250311 |
96.115 |
96.135 |
96.055 |
96.085 |
-0.025 |
8,324 |
39,755 |
-897 |
|
Jun28 |
250311 |
96.105 |
96.125 |
96.040 |
96.065 |
-0.030 |
4,651 |
23,697 |
+99 |
|
Sep28 |
250311 |
96.090 |
96.110 |
96.020 |
96.045 |
-0.035 |
6,142 |
24,079 |
-734 |
|
Dec28 |
250311 |
96.080 |
96.090 |
96.000 |
96.025 |
-0.040 |
2,696 |
14,840 |
-369 |
|
Mar29 |
250311 |
96.050 |
96.065 |
95.975 |
96.000 |
-0.045 |
2,947 |
13,363 |
-153 |
|
Jun29 |
250311 |
96.035 |
96.055 |
95.965 |
95.980 |
-0.050 |
2,093 |
11,091 |
-261 |
|
Total Volume and Open Interest |
440,524 |
2,582,816 |
+13,533 |
|
Ultra T-Bond(CBOT) |
Mar25 |
250311 |
122~14 |
124~21 |
122~11 |
122~14 |
-1~10 |
57 |
2,331 |
-12 |
|
Jun25 |
250311 |
123~19 |
124~18 |
122~04 |
122~10 |
-1~10 |
337,364 |
1,759,527 |
+2,299 |
|
Sep25 |
250311 |
123~16 |
123~16 |
123~16 |
123~16 |
-1~10 |
|
|
|
|
Total Volume and Open Interest |
337,421 |
1,761,858 |
+2,287 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar25 |
250311 |
114~200 |
115~020 |
113~260 |
113~285 |
-0~200 |
986 |
2,133 |
+62 |
|
Jun25 |
250311 |
114~130 |
114~310 |
113~210 |
113~240 |
-0~215 |
635,806 |
2,227,328 |
+9,404 |
|
Sep25 |
250311 |
114~030 |
114~030 |
114~030 |
114~030 |
-0~215 |
|
|
|
|
Total Volume and Open Interest |
636,792 |
2,229,461 |
+9,466 |
|
30 Day Federal Funds(CBOT) |
Mar25 |
250311 |
95.675 |
95.675 |
95.670 |
95.673 |
unch |
35,307 |
319,654 |
-3,187 |
|
Apr25 |
250311 |
95.685 |
95.685 |
95.675 |
95.680 |
unch |
69,775 |
500,500 |
+7,146 |
|
May25 |
250311 |
95.780 |
95.800 |
95.750 |
95.755 |
-0.020 |
83,687 |
393,802 |
+10,327 |
|
Jun25 |
250311 |
95.890 |
95.920 |
95.840 |
95.845 |
-0.035 |
25,870 |
162,211 |
+955 |
|
Jul25 |
250311 |
96.020 |
96.060 |
95.955 |
95.960 |
-0.045 |
56,248 |
224,416 |
+1,915 |
|
Aug25 |
250311 |
96.135 |
96.185 |
96.070 |
96.075 |
-0.050 |
33,312 |
87,091 |
+3,019 |
|
Total Volume and Open Interest |
344,381 |
1,878,291 |
+23,210 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun25 |
250311 |
137.74 |
138.48 |
137.74 |
138.25 |
+0.50 |
5,102 |
6,780 |
+2,643 |
Hover/Click |
Sep25 |
250311 |
137.94 |
137.94 |
137.94 |
137.94 |
+0.50 |
|
|
|
Hover/Click |
Dec25 |
250311 |
137.94 |
137.94 |
137.94 |
137.94 |
+0.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,682 |
10,427 |
+1,221 |
|
Euro-Buxl(EUREX) |
Jun25 |
250311 |
118.98 |
119.70 |
115.78 |
116.96 |
-1.76 |
144,258 |
277,625 |
-4,887 |
|
Sep25 |
250311 |
117.80 |
117.80 |
115.36 |
116.36 |
-1.82 |
20 |
57 |
-7 |
|
Dec25 |
250311 |
116.02 |
116.02 |
116.02 |
116.02 |
-2.02 |
|
|
|
|
Total Volume and Open Interest |
144,278 |
277,682 |
-4,894 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun25 |
250311 |
127.93 |
128.30 |
126.53 |
127.07 |
-0.76 |
1,381,691 |
1,722,031 |
-69,237 |
Hover/Click |
Sep25 |
250311 |
127.35 |
127.47 |
126.60 |
126.96 |
-0.82 |
4 |
32 |
-1 |
Hover/Click |
Dec25 |
250311 |
126.10 |
126.10 |
126.10 |
126.10 |
-0.96 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,381,695 |
1,722,063 |
-69,238 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun25 |
250311 |
117.09 |
117.25 |
116.49 |
116.76 |
-0.24 |
883,413 |
1,321,975 |
-70,073 |
Hover/Click |
Sep25 |
250311 |
115.78 |
115.78 |
115.78 |
115.78 |
-0.26 |
4 |
71 |
+2 |
Hover/Click |
Dec25 |
250311 |
116.51 |
116.51 |
116.51 |
116.51 |
-0.51 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
883,417 |
1,322,046 |
-70,071 |
|
Euro-Schatz(EUREX) |
Jun25 |
250311 |
106.69 |
106.75 |
106.58 |
106.66 |
+0.02 |
668,559 |
1,974,372 |
-140,742 |
|
Sep25 |
250311 |
106.67 |
106.67 |
106.67 |
106.67 |
+0.02 |
|
|
|
|
Dec25 |
250311 |
105.93 |
105.93 |
105.93 |
105.93 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
668,559 |
1,974,372 |
-140,742 |
|
3-Mth Euribor(EUREX) |
Mar25 |
250311 |
97.525 |
97.525 |
97.505 |
97.515 |
-0.015 |
40,689 |
32,474 |
+1,132 |
|
Jun25 |
250311 |
97.790 |
97.790 |
97.765 |
97.790 |
+0.005 |
6,581 |
30,392 |
-53 |
|
Sep25 |
250311 |
97.885 |
97.890 |
97.865 |
97.890 |
unch |
3,696 |
30,538 |
+104 |
|
Total Volume and Open Interest |
81,398 |
212,126 |
+1,277 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar25 |
250311 |
92~14 |
92~14 |
92~13 |
92~13 |
-0~09 |
0 |
50 |
-90 |
Hover/Click |
Jun25 |
250311 |
92~14 |
92~15 |
91~23 |
91~29 |
-0~12 |
210,499 |
1,046,085 |
-6,131 |
Hover/Click |
Total Volume and Open Interest |
210,499 |
1,046,135 |
-6,221 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar25 |
250311 |
97.535 |
97.540 |
97.505 |
97.510 |
-0.020 |
200,517 |
558,314 |
+1,973 |
|
Jun25 |
250311 |
97.800 |
97.815 |
97.765 |
97.790 |
+0.010 |
294,134 |
816,603 |
+2,792 |
|
Sep25 |
250311 |
97.915 |
97.920 |
97.865 |
97.890 |
+0.010 |
210,640 |
581,847 |
+24,583 |
|
Total Volume and Open Interest |
2,136,674 |
5,020,504 |
+51,340 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar25 |
250311 |
95.89 |
95.89 |
95.88 |
95.89 |
unch |
22,592 |
242,965 |
+3,629 |
|
Jun25 |
250311 |
96.11 |
96.18 |
96.11 |
96.14 |
+0.02 |
66,519 |
270,843 |
-10,709 |
|
Sep25 |
250311 |
96.32 |
96.42 |
96.32 |
96.37 |
+0.04 |
55,037 |
288,312 |
+14,035 |
|
Dec25 |
250311 |
96.39 |
96.50 |
96.39 |
96.47 |
+0.06 |
50,316 |
235,870 |
-4,268 |
|
Mar26 |
250311 |
96.42 |
96.54 |
96.40 |
96.50 |
+0.08 |
28,262 |
146,171 |
+2,948 |
|
Jun26 |
250311 |
96.41 |
96.54 |
96.40 |
96.50 |
+0.08 |
18,745 |
106,958 |
+1,783 |
|
Sep26 |
250311 |
96.38 |
96.52 |
96.38 |
96.47 |
+0.08 |
11,314 |
78,617 |
+377 |
|
Dec26 |
250311 |
96.34 |
96.49 |
96.34 |
96.44 |
+0.09 |
7,314 |
70,776 |
+321 |
|
Mar27 |
250311 |
96.31 |
96.45 |
96.31 |
96.40 |
+0.08 |
6,031 |
12,856 |
+5,123 |
|
Jun27 |
250311 |
96.36 |
96.36 |
96.36 |
96.36 |
+0.08 |
19 |
1,037 |
+19 |
|
Total Volume and Open Interest |
266,358 |
1,455,057 |
+13,314 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar25 |
250311 |
95.53 |
95.64 |
95.52 |
95.60 |
+0.06 |
184,671 |
1,196,322 |
-16,494 |
|
Jun25 |
250311 |
95.52 |
95.63 |
95.52 |
95.59 |
+0.06 |
2,867 |
28,319 |
+1,793 |
|
Total Volume and Open Interest |
187,538 |
1,224,641 |
-14,701 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar25 |
250311 |
96.18 |
96.30 |
96.17 |
96.25 |
+0.07 |
266,551 |
949,292 |
-3,748 |
|
Jun25 |
250311 |
96.20 |
96.32 |
96.20 |
96.28 |
+0.07 |
6,619 |
17,434 |
+6,389 |
|
Total Volume and Open Interest |
273,170 |
966,726 |
+2,641 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr25 |
250311 |
2893.2 |
2929.0 |
2882.5 |
2920.9 |
+21.5 |
221,609 |
300,295 |
-15,466 |
Hover/Click |
Jun25 |
250311 |
2920.9 |
2956.6 |
2910.6 |
2949.0 |
+21.5 |
62,066 |
153,278 |
+19,145 |
Hover/Click |
Aug25 |
250311 |
2942.9 |
2980.9 |
2935.8 |
2973.8 |
+22.0 |
7,264 |
28,133 |
+1,371 |
Hover/Click |
Oct25 |
250311 |
2961.6 |
3003.7 |
2959.8 |
2997.7 |
+22.2 |
1,097 |
5,965 |
+212 |
Hover/Click |
Dec25 |
250311 |
2993.7 |
3027.0 |
2982.9 |
3021.1 |
+22.4 |
1,842 |
15,997 |
+564 |
Hover/Click |
Feb26 |
250311 |
3045.0 |
3045.0 |
3045.0 |
3045.0 |
+22.5 |
48 |
481 |
+11 |
Hover/Click |
Apr26 |
250311 |
3066.0 |
3066.0 |
3066.0 |
3066.0 |
+22.5 |
9 |
57 |
-2 |
Hover/Click |
Jun26 |
250311 |
3086.8 |
3087.7 |
3086.8 |
3087.7 |
+22.4 |
1 |
225 |
-1 |
Hover/Click |
Aug26 |
250311 |
3079.3 |
3110.6 |
3079.3 |
3110.6 |
+22.2 |
1 |
47 |
-1 |
Hover/Click |
Oct26 |
250311 |
3132.1 |
3132.1 |
3132.1 |
3132.1 |
+22.3 |
1 |
3 |
+0 |
Hover/Click |
Dec26 |
250311 |
3130.8 |
3152.9 |
3130.8 |
3152.9 |
+22.1 |
2 |
34 |
+0 |
Hover/Click |
Feb27 |
250311 |
3180.3 |
3180.3 |
3180.3 |
3180.3 |
+22.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
294,278 |
505,149 |
+5,373 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar25 |
250311 |
3229.5 |
3313.5 |
3227.0 |
3288.8 |
+61.3 |
300 |
2,041 |
+49 |
Hover/Click |
May25 |
250311 |
3246.0 |
3344.5 |
3221.5 |
3314.7 |
+61.7 |
51,809 |
117,147 |
+352 |
Hover/Click |
Jul25 |
250311 |
3274.0 |
3372.5 |
3251.5 |
3344.0 |
+61.6 |
4,802 |
21,218 |
+714 |
Hover/Click |
Sep25 |
250311 |
3295.0 |
3394.5 |
3287.5 |
3370.9 |
+60.4 |
2,194 |
6,169 |
+238 |
Hover/Click |
Dec25 |
250311 |
3328.5 |
3433.5 |
3318.0 |
3407.7 |
+58.7 |
630 |
3,814 |
+98 |
Hover/Click |
Mar26 |
250311 |
3463.0 |
3463.0 |
3445.0 |
3445.0 |
+57.1 |
34 |
134 |
+3 |
Hover/Click |
May26 |
250311 |
3469.4 |
3469.4 |
3469.4 |
3469.4 |
+55.7 |
8 |
15 |
-5 |
Hover/Click |
Total Volume and Open Interest |
60,411 |
152,782 |
+1,507 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr25 |
250311 |
964.5 |
990.5 |
956.4 |
979.6 |
+12.8 |
29,856 |
55,102 |
-2,350 |
Hover/Click |
Jul25 |
250311 |
975.3 |
1001.8 |
969.2 |
992.1 |
+12.5 |
6,682 |
20,604 |
+1,702 |
Hover/Click |
Oct25 |
250311 |
983.2 |
1009.5 |
978.0 |
1000.4 |
+12.8 |
632 |
1,899 |
+27 |
Hover/Click |
Jan26 |
250311 |
990.8 |
1016.2 |
985.0 |
1007.5 |
+12.6 |
138 |
308 |
+0 |
Hover/Click |
Total Volume and Open Interest |
37,333 |
78,161 |
-623 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar25 |
250311 |
938.20 |
938.20 |
938.20 |
938.20 |
-1.60 |
1 |
4 |
+1 |
Hover/Click |
Jun25 |
250311 |
940.50 |
962.00 |
934.00 |
949.20 |
-0.30 |
3,324 |
19,897 |
+75 |
Hover/Click |
Sep25 |
250311 |
945.00 |
967.50 |
943.00 |
956.70 |
-0.50 |
43 |
238 |
+10 |
Hover/Click |
Total Volume and Open Interest |
3,385 |
20,191 |
+83 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar25 |
250311 |
461.95 |
477.45 |
460.00 |
474.00 |
+10.05 |
821 |
3,700 |
-239 |
Hover/Click |
May25 |
250311 |
464.80 |
480.45 |
462.60 |
476.60 |
+9.95 |
35,661 |
127,949 |
-561 |
Hover/Click |
Jul25 |
250311 |
469.60 |
484.85 |
467.50 |
481.15 |
+9.80 |
5,959 |
36,518 |
-80 |
Hover/Click |
Sep25 |
250311 |
472.00 |
489.15 |
472.00 |
485.45 |
+9.70 |
4,260 |
24,217 |
+731 |
Hover/Click |
Dec25 |
250311 |
478.35 |
494.10 |
478.20 |
490.60 |
+9.85 |
1,974 |
14,992 |
+648 |
Hover/Click |
Total Volume and Open Interest |
50,424 |
226,263 |
+598 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
42036 |
42128 |
41219 |
41475 |
-472 |
186,005 |
70,979 |
+2,082 |
Hover/Click |
Jun25 |
250311 |
42325 |
42471 |
41560 |
41816 |
-478 |
2,430 |
2,426 |
+166 |
Hover/Click |
Sep25 |
250311 |
42478 |
42721 |
41828 |
42102 |
-477 |
147 |
167 |
+59 |
Hover/Click |
Dec25 |
250311 |
42837 |
42948 |
42445 |
42445 |
-502 |
15 |
15 |
+15 |
Hover/Click |
Total Volume and Open Interest |
188,597 |
73,587 |
+2,322 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Mar25 |
250311 |
42020 |
42128 |
41220 |
41475 |
-472 |
193,471 |
21,766 |
-702 |
Hover/Click |
Jun25 |
250311 |
42318 |
42470 |
41560 |
41816 |
-478 |
4,680 |
2,655 |
+69 |
Hover/Click |
Sep25 |
250311 |
42461 |
42680 |
41875 |
42102 |
-477 |
125 |
101 |
+36 |
Hover/Click |
Dec25 |
250311 |
42445 |
42445 |
42445 |
42445 |
-502 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
198,276 |
24,530 |
-597 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
5622.00 |
5651.75 |
5534.00 |
5577.00 |
-43.75 |
2,590,102 |
2,166,955 |
+51,420 |
Hover/Click |
Jun25 |
250311 |
5674.50 |
5703.50 |
5584.75 |
5628.00 |
-43.75 |
93,154 |
88,786 |
+22,842 |
Hover/Click |
Sep25 |
250311 |
5719.75 |
5747.50 |
5631.00 |
5675.25 |
-43.25 |
247 |
1,791 |
-9 |
Hover/Click |
Dec25 |
250311 |
5730.00 |
5783.00 |
5700.00 |
5718.25 |
-42.50 |
174 |
2,075 |
+168 |
Hover/Click |
Total Volume and Open Interest |
2,683,677 |
2,260,265 |
+74,421 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
5624.75 |
5651.50 |
5534.50 |
5577.00 |
-43.75 |
2,239,732 |
235,550 |
+20,374 |
Hover/Click |
Jun25 |
250311 |
5678.00 |
5703.00 |
5584.50 |
5628.00 |
-43.75 |
43,075 |
12,211 |
+1,856 |
Hover/Click |
Sep25 |
250311 |
5720.00 |
5748.25 |
5632.00 |
5675.25 |
-43.25 |
811 |
753 |
+59 |
Hover/Click |
Dec25 |
250311 |
5732.00 |
5764.00 |
5700.00 |
5718.25 |
-42.50 |
8 |
41 |
+7 |
Hover/Click |
Total Volume and Open Interest |
2,283,635 |
248,576 |
+22,305 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
19440.00 |
19686.75 |
19139.25 |
19399.00 |
-53.75 |
798,366 |
287,534 |
+15,126 |
Hover/Click |
Jun25 |
250311 |
19651.25 |
19893.00 |
19345.75 |
19605.25 |
-49.50 |
14,968 |
15,183 |
+4,116 |
Hover/Click |
Sep25 |
250311 |
19835.00 |
20074.50 |
19555.00 |
19803.50 |
-51.75 |
368 |
377 |
+120 |
Hover/Click |
Total Volume and Open Interest |
813,707 |
303,104 |
+19,367 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
19439.00 |
19687.50 |
19140.00 |
19399.00 |
-53.75 |
2,620,267 |
159,568 |
+9,480 |
Hover/Click |
Jun25 |
250311 |
19682.00 |
19893.25 |
19344.75 |
19605.25 |
-49.50 |
45,188 |
11,912 |
+3,498 |
Hover/Click |
Sep25 |
250311 |
19785.25 |
20079.00 |
19553.25 |
19803.50 |
-51.75 |
1,017 |
594 |
+51 |
Hover/Click |
Total Volume and Open Interest |
2,666,498 |
172,122 |
+13,037 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar25 |
250311 |
2930.90 |
2950.90 |
2885.90 |
2909.70 |
-15.70 |
18,213 |
43,742 |
+973 |
Hover/Click |
Jun25 |
250311 |
2954.20 |
2970.30 |
2908.80 |
2933.00 |
-14.20 |
19 |
58 |
+8 |
Hover/Click |
Sep25 |
250311 |
2956.00 |
2956.00 |
2956.00 |
2956.00 |
-12.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
18,232 |
43,800 |
+981 |
|
Volatility Index(CBOE) |
Mar25 |
250311 |
24.80 |
26.65 |
23.97 |
24.61 |
-0.32 |
163,048 |
112,322 |
-7,943 |
|
Apr25 |
250311 |
22.69 |
23.97 |
22.00 |
22.77 |
-0.03 |
135,587 |
139,707 |
+14,191 |
|
May25 |
250311 |
21.85 |
22.85 |
21.30 |
21.74 |
-0.24 |
37,724 |
48,064 |
+961 |
|
Jun25 |
250311 |
21.45 |
22.35 |
21.06 |
21.35 |
-0.23 |
16,438 |
37,386 |
+1,192 |
|
Total Volume and Open Interest |
368,703 |
387,433 |
+9,988 |
|
S & P 600(CME) |
Mar25 |
250311 |
1282.30 |
1294.50 |
1266.90 |
1278.20 |
-6.30 |
1 |
734 |
+0 |
|
Jun25 |
250311 |
1292.60 |
1292.60 |
1292.60 |
1292.60 |
-6.10 |
|
|
|
|
Total Volume and Open Interest |
1 |
734 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
2028.10 |
2049.00 |
2001.60 |
2025.00 |
+1.60 |
270,301 |
462,675 |
+9,868 |
Hover/Click |
Jun25 |
250311 |
2043.70 |
2065.70 |
2018.00 |
2042.00 |
+2.00 |
4,146 |
10,220 |
+1,124 |
Hover/Click |
Sep25 |
250311 |
2059.60 |
2077.40 |
2036.90 |
2057.70 |
+1.30 |
5 |
21 |
+2 |
Hover/Click |
Total Volume and Open Interest |
274,453 |
473,034 |
+10,995 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
2027.00 |
2049.00 |
2001.50 |
2025.00 |
+1.60 |
108,613 |
42,970 |
+524 |
Hover/Click |
Jun25 |
250311 |
2044.60 |
2065.60 |
2018.40 |
2042.00 |
+2.00 |
4,282 |
3,699 |
+1,661 |
Hover/Click |
Sep25 |
250311 |
2057.30 |
2077.40 |
2036.90 |
2057.70 |
+1.30 |
28 |
22 |
+3 |
Hover/Click |
Total Volume and Open Interest |
112,923 |
46,696 |
+2,188 |
|
Nikkei 225(CME) |
Mar25 |
250311 |
36400 |
36935 |
35980 |
36530 |
+50 |
17,608 |
4,542 |
-6,004 |
|
Jun25 |
250311 |
36280 |
36805 |
35860 |
36400 |
+35 |
11,918 |
8,667 |
+7,868 |
|
Total Volume and Open Interest |
29,526 |
13,209 |
+1,864 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar25 |
250311 |
37030 |
37090 |
35975 |
36750 |
-325 |
46,007 |
70,680 |
-6,040 |
|
Jun25 |
250311 |
36785 |
36845 |
35720 |
36510 |
-310 |
15,149 |
16,477 |
+10,097 |
|
Sep25 |
250311 |
36470 |
36470 |
36470 |
36470 |
-330 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
61,156 |
89,691 |
+4,057 |
|
Nikkei 225 Mini(JPX) |
Mar25 |
250311 |
37010 |
37050 |
35975 |
36760 |
-320 |
880,472 |
396,842 |
-5,294 |
|
Jun25 |
250311 |
36770 |
36805 |
35725 |
36520 |
-320 |
140,104 |
59,185 |
+20,586 |
|
Sep25 |
250311 |
36810 |
36810 |
35750 |
36520 |
-330 |
6,222 |
2,551 |
+76 |
|
Total Volume and Open Interest |
1,040,345 |
554,884 |
+20,065 |
|
Nikkei 225(JPX) |
Mar25 |
250311 |
37020 |
37040 |
35980 |
36760 |
-320 |
77,249 |
169,848 |
-4,810 |
|
Jun25 |
250311 |
36780 |
36800 |
35730 |
36520 |
-320 |
32,145 |
48,268 |
+20,579 |
|
Sep25 |
250311 |
36590 |
36590 |
35830 |
36520 |
-330 |
15 |
1,618 |
+2 |
|
Total Volume and Open Interest |
109,426 |
252,181 |
+15,771 |
|
Nikkei 225(CME) Yen |
Mar25 |
250311 |
36365 |
36925 |
35975 |
36525 |
+50 |
51,966 |
26,879 |
-9,196 |
|
Jun25 |
250311 |
36130 |
36680 |
35725 |
36280 |
+45 |
26,493 |
17,715 |
+15,259 |
|
Sep25 |
250311 |
36575 |
36575 |
36575 |
36575 |
+85 |
|
|
|
|
Total Volume and Open Interest |
78,459 |
44,594 |
+6,063 |
|
Nikkei 225(CME) e-Mini Yen |
Mar25 |
250311 |
36525 |
36525 |
36525 |
36525 |
+50 |
0 |
1 |
+0 |
|
Jun25 |
250311 |
36280 |
36280 |
36280 |
36280 |
+45 |
|
|
|
|
Sep25 |
250311 |
36575 |
36575 |
36575 |
36575 |
+85 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar25 |
250311 |
8073.5 |
8120.0 |
7918.0 |
7949.5 |
-106.5 |
57,711 |
216,788 |
-8,738 |
|
Apr25 |
250311 |
8102.0 |
8112.0 |
7931.5 |
7961.0 |
-106.5 |
75 |
32 |
+21 |
|
May25 |
250311 |
7873.5 |
7873.5 |
7873.5 |
7873.5 |
-106.5 |
1 |
130 |
+0 |
|
Jun25 |
250311 |
7826.5 |
7826.5 |
7826.5 |
7826.5 |
-106.5 |
0 |
17 |
+0 |
|
Sep25 |
250311 |
7872.0 |
7872.0 |
7872.0 |
7872.0 |
-107.0 |
|
|
|
|
Dec25 |
250311 |
7891.0 |
7891.0 |
7891.0 |
7891.0 |
-106.5 |
|
|
|
|
Total Volume and Open Interest |
57,787 |
216,967 |
-8,717 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar25 |
250311 |
23745 |
23887 |
23234 |
23793 |
+35 |
142,507 |
111,188 |
+3,242 |
|
Apr25 |
250311 |
23812 |
23945 |
23307 |
23856 |
+39 |
1,145 |
3,532 |
+36 |
|
May25 |
250311 |
23812 |
23812 |
23812 |
23812 |
+35 |
0 |
171 |
+0 |
|
Total Volume and Open Interest |
143,894 |
121,554 |
+3,330 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar25 |
250311 |
22550.0 |
22860.0 |
22261.0 |
22335.0 |
-291.0 |
56,046 |
57,945 |
-541 |
|
Jun25 |
250311 |
22730.0 |
23082.0 |
22515.0 |
22585.0 |
-290.0 |
1,074 |
1,300 |
+229 |
|
Sep25 |
250311 |
22922.0 |
22922.0 |
22735.0 |
22735.0 |
-290.0 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
57,120 |
59,252 |
-312 |
|
Mini-DAX(EUREX) |
Mar25 |
250311 |
22545.0 |
22862.0 |
22262.0 |
22335.0 |
-291.0 |
51,042 |
11,868 |
+91 |
|
Jun25 |
250311 |
22816.0 |
23105.0 |
22511.0 |
22585.0 |
-290.0 |
569 |
581 |
+12 |
|
Sep25 |
250311 |
22735.0 |
22735.0 |
22735.0 |
22735.0 |
-290.0 |
1 |
2 |
+0 |
|
Total Volume and Open Interest |
51,612 |
12,451 |
+103 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar25 |
250311 |
5365 |
5430 |
5284 |
5304 |
-80 |
943,594 |
2,157,047 |
+30,949 |
|
Jun25 |
250311 |
5310 |
5374 |
5229 |
5249 |
-80 |
14,699 |
60,211 |
+6,620 |
|
Sep25 |
250311 |
5273 |
5273 |
5273 |
5273 |
-81 |
0 |
1,081 |
+0 |
|
Total Volume and Open Interest |
958,293 |
2,220,323 |
+37,569 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar25 |
250311 |
12973 |
13003 |
12639 |
12674 |
-270 |
31,937 |
183,824 |
+1,660 |
|
Jun25 |
250311 |
12785 |
12785 |
12454 |
12484 |
-267 |
86 |
528 |
+39 |
|
Sep25 |
250311 |
12490 |
12490 |
12490 |
12490 |
-267 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
32,023 |
184,365 |
+1,699 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar25 |
250311 |
8560.50 |
8638.50 |
8470.00 |
8495.50 |
-110.50 |
102,543 |
454,749 |
-10,262 |
|
Jun25 |
250311 |
8562.50 |
8640.00 |
8481.00 |
8503.50 |
-110.00 |
5,800 |
5,771 |
+5,052 |
|
Sep25 |
250311 |
8531.00 |
8531.00 |
8526.50 |
8526.50 |
-117.00 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
108,343 |
460,521 |
-5,210 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar25 |
250311 |
7964.0 |
7966.0 |
7820.0 |
7884.0 |
-81.0 |
44,716 |
268,980 |
+929 |
|
Jun25 |
250311 |
8007.0 |
8014.0 |
7888.0 |
7934.0 |
-82.0 |
383 |
967 |
+351 |
|
Sep25 |
250311 |
7915.0 |
7915.0 |
7915.0 |
7915.0 |
-82.0 |
0 |
483 |
+0 |
|
Total Volume and Open Interest |
45,104 |
270,444 |
+1,275 |
|
FTSE MIB(ISE) |
Mar25 |
250311 |
38340.00 |
38480.00 |
37560.00 |
37729.00 |
-531.00 |
18,278 |
102,515 |
-1,153 |
|
Jun25 |
250311 |
37650.00 |
37650.00 |
36880.00 |
37022.00 |
-531.00 |
42 |
604 |
+34 |
|
Sep25 |
250311 |
37054.00 |
37054.00 |
37054.00 |
37054.00 |
-531.00 |
|
|
|
|
Total Volume and Open Interest |
18,320 |
103,119 |
-1,119 |
|
KOSPI 200(KFE) |
Mar25 |
250311 |
331.20 |
335.80 |
329.05 |
334.85 |
-4.35 |
161,253 |
249,934 |
-13,017 |
|
Jun25 |
250311 |
331.15 |
335.20 |
328.75 |
334.35 |
-4.55 |
10,451 |
99,121 |
+60,930 |
|
Sep25 |
250311 |
329.50 |
335.30 |
329.50 |
335.05 |
-4.20 |
26 |
3,292 |
+10 |
|
Total Volume and Open Interest |
171,730 |
363,739 |
+47,923 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar25 |
250311 |
552.45 |
553.05 |
549.55 |
550.10 |
+1.85 |
83 |
477 |
-59 |
|
Apr25 |
250311 |
551.45 |
553.25 |
550.55 |
550.85 |
+2.05 |
83 |
127 |
+71 |
|
May25 |
250311 |
548.35 |
548.35 |
548.35 |
548.35 |
-2.95 |
|
|
|
|
Total Volume and Open Interest |
166 |
604 |
+12 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|