|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed March 12, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
997.50 |
997.50 |
982.75 |
987.50 |
-10.25 |
66 |
180 |
-12 |
Hover/Click |
|
May25 |
250312 |
1011.00 |
1014.00 |
994.00 |
1000.50 |
-10.75 |
101,557 |
376,884 |
-3,173 |
Hover/Click |
|
Jul25 |
250312 |
1025.50 |
1028.00 |
1009.00 |
1015.50 |
-10.00 |
49,101 |
199,820 |
+1,015 |
Hover/Click |
|
Aug25 |
250312 |
1023.00 |
1025.50 |
1008.00 |
1013.75 |
-9.50 |
5,016 |
26,215 |
+147 |
Hover/Click |
|
Sep25 |
250312 |
1011.75 |
1013.00 |
995.50 |
1001.50 |
-9.25 |
3,364 |
23,543 |
+15 |
Hover/Click |
|
Nov25 |
250312 |
1017.00 |
1018.00 |
1000.00 |
1006.50 |
-9.00 |
27,160 |
137,300 |
+1,363 |
Hover/Click |
|
Jan26 |
250312 |
1028.25 |
1030.25 |
1012.75 |
1019.00 |
-8.50 |
2,558 |
14,106 |
+108 |
Hover/Click |
|
Mar26 |
250312 |
1029.50 |
1032.75 |
1017.25 |
1023.50 |
-7.50 |
1,287 |
17,218 |
-7 |
Hover/Click |
|
May26 |
250312 |
1037.25 |
1038.75 |
1024.00 |
1030.50 |
-6.75 |
489 |
6,384 |
+71 |
Hover/Click |
|
Jul26 |
250312 |
1045.00 |
1046.25 |
1032.00 |
1038.25 |
-6.50 |
177 |
3,829 |
-16 |
Hover/Click |
|
Aug26 |
250312 |
1033.00 |
1033.00 |
1032.00 |
1033.00 |
-6.00 |
0 |
118 |
+0 |
Hover/Click |
|
Sep26 |
250312 |
1013.25 |
1013.25 |
1013.25 |
1013.25 |
-5.75 |
0 |
163 |
+0 |
Hover/Click |
|
Nov26 |
250312 |
1013.00 |
1017.25 |
1005.75 |
1010.50 |
-5.75 |
384 |
4,158 |
-80 |
Hover/Click |
|
Jan27 |
250312 |
1020.75 |
1020.75 |
1020.75 |
1020.75 |
-5.75 |
0 |
176 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
191,160 |
810,374 |
-569 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
292.40 |
292.40 |
292.20 |
292.40 |
-1.70 |
70 |
189 |
-42 |
Hover/Click |
|
May25 |
250312 |
303.00 |
303.50 |
298.60 |
300.20 |
-1.60 |
53,053 |
255,010 |
-783 |
Hover/Click |
|
Jul25 |
250312 |
310.30 |
311.30 |
305.80 |
307.20 |
-1.90 |
28,305 |
142,230 |
+1,964 |
Hover/Click |
|
Aug25 |
250312 |
311.60 |
312.90 |
307.80 |
309.00 |
-2.20 |
5,230 |
31,421 |
+145 |
Hover/Click |
|
Sep25 |
250312 |
314.70 |
315.40 |
309.10 |
310.30 |
-2.50 |
3,349 |
28,470 |
+29 |
Hover/Click |
|
Oct25 |
250312 |
314.60 |
315.00 |
310.10 |
311.20 |
-2.70 |
3,005 |
19,248 |
+275 |
Hover/Click |
|
Dec25 |
250312 |
318.90 |
319.00 |
313.90 |
315.20 |
-2.70 |
12,400 |
57,905 |
+839 |
Hover/Click |
|
Jan26 |
250312 |
320.60 |
320.60 |
315.70 |
316.90 |
-2.50 |
1,452 |
7,325 |
+458 |
Hover/Click |
|
Mar26 |
250312 |
319.00 |
321.70 |
316.90 |
318.30 |
-2.40 |
883 |
6,812 |
+378 |
Hover/Click |
|
May26 |
250312 |
320.80 |
323.40 |
318.90 |
320.10 |
-2.30 |
724 |
3,962 |
+178 |
Hover/Click |
| Total Volume and Open Interest |
108,617 |
555,317 |
+3,454 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
41.40 |
41.40 |
40.92 |
41.18 |
-0.25 |
158 |
61 |
-287 |
Hover/Click |
|
May25 |
250312 |
42.11 |
42.14 |
41.22 |
41.68 |
-0.25 |
73,161 |
240,587 |
+1,243 |
Hover/Click |
|
Jul25 |
250312 |
42.61 |
42.80 |
41.71 |
42.15 |
-0.26 |
37,194 |
146,174 |
+129 |
Hover/Click |
|
Aug25 |
250312 |
42.60 |
42.80 |
41.74 |
42.17 |
-0.26 |
8,737 |
37,465 |
+278 |
Hover/Click |
|
Sep25 |
250312 |
42.55 |
42.79 |
41.70 |
42.12 |
-0.25 |
4,370 |
18,851 |
-104 |
Hover/Click |
|
Oct25 |
250312 |
42.57 |
42.57 |
41.58 |
41.98 |
-0.24 |
2,495 |
21,150 |
-264 |
Hover/Click |
|
Dec25 |
250312 |
42.65 |
42.65 |
41.69 |
42.11 |
-0.23 |
15,125 |
84,432 |
+760 |
Hover/Click |
|
Jan26 |
250312 |
42.54 |
42.65 |
41.83 |
42.25 |
-0.22 |
2,145 |
7,470 |
+183 |
Hover/Click |
|
Mar26 |
250312 |
42.71 |
42.79 |
42.02 |
42.42 |
-0.22 |
656 |
4,776 |
-9 |
Hover/Click |
|
May26 |
250312 |
42.71 |
42.97 |
42.25 |
42.65 |
-0.20 |
490 |
2,371 |
-131 |
Hover/Click |
| Total Volume and Open Interest |
144,950 |
566,507 |
+1,958 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
559.3 |
559.3 |
559.3 |
559.3 |
-17.6 |
|
|
|
Hover/Click |
|
May25 |
250312 |
590.9 |
593.6 |
569.4 |
573.3 |
-17.6 |
51,463 |
135,169 |
+4,131 |
Hover/Click |
|
Jul25 |
250312 |
603.3 |
605.6 |
582.6 |
586.6 |
-16.7 |
20,485 |
54,020 |
+968 |
Hover/Click |
|
Nov25 |
250312 |
612.0 |
613.0 |
598.5 |
599.1 |
-12.9 |
11,533 |
43,802 |
+1,677 |
Hover/Click |
|
Jan26 |
250312 |
618.9 |
620.1 |
607.6 |
607.8 |
-13.1 |
997 |
5,593 |
+585 |
Hover/Click |
|
Mar26 |
250312 |
612.2 |
612.2 |
612.2 |
612.2 |
-13.1 |
164 |
581 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
84,708 |
239,565 |
+7,380 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
455.00 |
455.00 |
444.00 |
448.75 |
-7.75 |
76 |
297 |
-38 |
Hover/Click |
|
May25 |
250312 |
469.25 |
472.00 |
456.25 |
460.75 |
-9.50 |
189,880 |
723,465 |
-5,717 |
Hover/Click |
|
Jul25 |
250312 |
476.00 |
478.25 |
463.25 |
467.50 |
-9.50 |
117,577 |
435,476 |
-844 |
Hover/Click |
|
Sep25 |
250312 |
449.50 |
450.75 |
439.00 |
442.50 |
-7.25 |
43,313 |
261,888 |
+3,541 |
Hover/Click |
|
Dec25 |
250312 |
453.00 |
455.00 |
445.00 |
448.25 |
-6.25 |
50,194 |
342,746 |
+3,634 |
Hover/Click |
|
Mar26 |
250312 |
465.75 |
466.75 |
457.25 |
460.50 |
-5.75 |
4,193 |
28,018 |
+293 |
Hover/Click |
|
May26 |
250312 |
473.75 |
474.00 |
464.75 |
467.75 |
-5.75 |
758 |
16,829 |
+136 |
Hover/Click |
|
Jul26 |
250312 |
476.50 |
477.25 |
468.50 |
471.50 |
-5.50 |
518 |
5,104 |
+26 |
Hover/Click |
|
Sep26 |
250312 |
457.25 |
458.50 |
451.00 |
453.75 |
-4.00 |
155 |
1,808 |
-8 |
Hover/Click |
|
Dec26 |
250312 |
455.25 |
456.50 |
450.00 |
452.50 |
-3.25 |
442 |
11,937 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
407,110 |
1,829,935 |
+1,179 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
534.00 |
538.75 |
534.00 |
538.75 |
-2.25 |
16 |
54 |
-11 |
Hover/Click |
|
May25 |
250312 |
557.50 |
561.50 |
546.50 |
554.00 |
-2.75 |
51,176 |
229,761 |
-1,317 |
Hover/Click |
|
Jul25 |
250312 |
572.75 |
576.25 |
562.25 |
569.50 |
-2.25 |
26,017 |
110,158 |
+2,004 |
Hover/Click |
|
Sep25 |
250312 |
589.00 |
592.75 |
579.25 |
586.25 |
-2.25 |
15,237 |
46,750 |
+2,983 |
Hover/Click |
|
Dec25 |
250312 |
611.75 |
615.25 |
603.00 |
609.00 |
-2.25 |
5,824 |
41,549 |
+291 |
Hover/Click |
|
Mar26 |
250312 |
631.25 |
633.00 |
621.50 |
627.00 |
-2.25 |
1,725 |
6,317 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
100,483 |
437,310 |
+4,309 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
561.75 |
561.75 |
561.75 |
561.75 |
+3.00 |
29 |
29 |
+26 |
Hover/Click |
|
May25 |
250312 |
572.25 |
577.50 |
565.50 |
573.00 |
+1.00 |
29,574 |
132,921 |
+1,102 |
Hover/Click |
|
Jul25 |
250312 |
586.50 |
591.00 |
579.50 |
586.75 |
+1.25 |
16,364 |
65,195 |
+679 |
Hover/Click |
|
Sep25 |
250312 |
601.50 |
605.50 |
594.25 |
601.25 |
+1.25 |
6,643 |
25,985 |
+615 |
Hover/Click |
|
Dec25 |
250312 |
625.75 |
626.00 |
615.75 |
622.00 |
+1.00 |
2,710 |
26,484 |
+363 |
Hover/Click |
|
Mar26 |
250312 |
640.50 |
642.75 |
632.25 |
638.00 |
+0.50 |
668 |
3,549 |
-33 |
Hover/Click |
|
May26 |
250312 |
642.75 |
646.25 |
642.75 |
645.75 |
+0.50 |
130 |
1,998 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
56,118 |
256,494 |
+2,757 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
580.50 |
580.50 |
580.50 |
580.50 |
-2.25 |
|
|
|
Hover/Click |
|
May25 |
250312 |
596.50 |
600.25 |
587.75 |
594.50 |
-2.75 |
6,424 |
51,734 |
-1,528 |
Hover/Click |
|
Jul25 |
250312 |
613.25 |
613.75 |
602.00 |
608.25 |
-3.00 |
2,209 |
13,904 |
+125 |
Hover/Click |
|
Sep25 |
250312 |
623.00 |
625.50 |
614.25 |
619.50 |
-3.25 |
891 |
10,321 |
+182 |
Hover/Click |
|
Dec25 |
250312 |
642.75 |
642.75 |
631.25 |
636.25 |
-3.75 |
528 |
5,495 |
+146 |
Hover/Click |
|
Mar26 |
250312 |
650.00 |
650.50 |
645.25 |
650.25 |
-3.50 |
6 |
290 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
10,058 |
81,774 |
-1,078 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
357.25 |
357.25 |
357.25 |
357.25 |
-1.25 |
|
|
|
Hover/Click |
|
May25 |
250312 |
369.75 |
372.00 |
366.00 |
368.25 |
-1.25 |
313 |
2,358 |
-5 |
Hover/Click |
|
Jul25 |
250312 |
371.25 |
371.25 |
367.00 |
368.25 |
-1.75 |
30 |
536 |
+5 |
Hover/Click |
|
Sep25 |
250312 |
359.25 |
359.25 |
359.25 |
359.25 |
-1.75 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
343 |
2,918 |
+0 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
13.56 |
13.57 |
13.54 |
13.54 |
-0.21 |
43 |
36 |
-51 |
Hover/Click |
|
May25 |
250312 |
13.95 |
13.95 |
13.70 |
13.84 |
-0.13 |
1,269 |
10,888 |
-326 |
Hover/Click |
|
Jul25 |
250312 |
14.16 |
14.20 |
13.95 |
14.10 |
-0.14 |
128 |
626 |
+18 |
Hover/Click |
|
Sep25 |
250312 |
13.89 |
13.90 |
13.84 |
13.90 |
-0.07 |
176 |
589 |
+126 |
Hover/Click |
| Total Volume and Open Interest |
1,616 |
12,169 |
-233 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr25 |
250312 |
200.000 |
202.035 |
199.900 |
201.400 |
+1.850 |
37,519 |
105,640 |
-7,628 |
Hover/Click |
|
Jun25 |
250312 |
196.435 |
198.650 |
196.435 |
197.880 |
+1.630 |
32,462 |
109,990 |
+6,937 |
Hover/Click |
|
Aug25 |
250312 |
194.350 |
196.535 |
194.350 |
195.550 |
+1.265 |
16,731 |
61,964 |
+467 |
Hover/Click |
|
Oct25 |
250312 |
195.000 |
197.235 |
195.000 |
196.400 |
+1.165 |
8,309 |
38,817 |
+860 |
Hover/Click |
|
Dec25 |
250312 |
197.150 |
198.735 |
196.950 |
198.130 |
+1.080 |
5,030 |
25,223 |
+529 |
Hover/Click |
|
Feb26 |
250312 |
198.050 |
199.580 |
197.950 |
199.050 |
+1.100 |
2,090 |
9,617 |
+451 |
Hover/Click |
| Total Volume and Open Interest |
103,256 |
357,600 |
+2,020 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
278.500 |
280.700 |
278.335 |
280.250 |
+2.750 |
4,294 |
6,562 |
-1,286 |
Hover/Click |
|
Apr25 |
250312 |
278.480 |
281.535 |
278.450 |
280.730 |
+3.030 |
15,756 |
19,769 |
-1,991 |
Hover/Click |
|
May25 |
250312 |
279.650 |
282.700 |
279.585 |
281.880 |
+2.930 |
12,909 |
23,868 |
+2,762 |
Hover/Click |
|
Aug25 |
250312 |
283.480 |
286.200 |
283.480 |
285.650 |
+2.770 |
6,329 |
18,639 |
+549 |
Hover/Click |
|
Sep25 |
250312 |
282.450 |
285.435 |
282.450 |
284.900 |
+2.850 |
1,859 |
4,204 |
-342 |
Hover/Click |
|
Oct25 |
250312 |
281.600 |
284.335 |
281.450 |
283.750 |
+2.815 |
969 |
3,285 |
+183 |
Hover/Click |
|
Nov25 |
250312 |
279.450 |
282.480 |
279.450 |
282.100 |
+2.850 |
586 |
1,457 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
42,875 |
78,243 |
-8 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr25 |
250312 |
86.400 |
87.400 |
85.830 |
86.500 |
-0.050 |
38,499 |
60,149 |
-7,804 |
Hover/Click |
|
May25 |
250312 |
90.080 |
91.180 |
89.880 |
90.450 |
+0.250 |
540 |
4,868 |
-103 |
|
|
Jun25 |
250312 |
98.300 |
99.250 |
97.900 |
98.700 |
+0.320 |
26,930 |
68,944 |
+5,255 |
Hover/Click |
|
Jul25 |
250312 |
99.500 |
100.380 |
99.180 |
99.630 |
+0.130 |
11,106 |
38,000 |
+713 |
Hover/Click |
|
Aug25 |
250312 |
98.430 |
99.380 |
98.350 |
98.900 |
+0.200 |
7,917 |
32,295 |
+698 |
Hover/Click |
|
Oct25 |
250312 |
84.000 |
84.330 |
83.650 |
84.030 |
+0.030 |
5,363 |
32,296 |
+502 |
Hover/Click |
|
Dec25 |
250312 |
77.180 |
77.300 |
76.850 |
77.150 |
-0.100 |
2,760 |
20,420 |
+905 |
Hover/Click |
|
Feb26 |
250312 |
80.380 |
80.450 |
80.050 |
80.350 |
-0.080 |
774 |
5,616 |
+150 |
Hover/Click |
| Total Volume and Open Interest |
94,176 |
263,518 |
+483 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
18.46 |
18.60 |
18.43 |
18.58 |
+0.09 |
256 |
4,514 |
+11 |
Hover/Click |
|
Apr25 |
250312 |
17.55 |
18.05 |
17.55 |
17.82 |
+0.38 |
891 |
5,903 |
+61 |
Hover/Click |
|
May25 |
250312 |
17.77 |
18.09 |
17.77 |
17.90 |
+0.28 |
858 |
3,627 |
+282 |
Hover/Click |
|
Jun25 |
250312 |
17.56 |
17.70 |
17.46 |
17.55 |
+0.12 |
104 |
2,051 |
+18 |
Hover/Click |
|
Jul25 |
250312 |
18.06 |
18.14 |
17.93 |
17.98 |
+0.06 |
57 |
1,159 |
+19 |
Hover/Click |
|
Aug25 |
250312 |
18.13 |
18.40 |
18.13 |
18.22 |
-0.02 |
41 |
1,011 |
+0 |
Hover/Click |
|
Sep25 |
250312 |
18.37 |
18.50 |
18.37 |
18.42 |
unch |
43 |
906 |
+1 |
Hover/Click |
|
Oct25 |
250312 |
18.50 |
18.55 |
18.48 |
18.50 |
+0.01 |
15 |
782 |
+9 |
Hover/Click |
|
Nov25 |
250312 |
18.39 |
18.40 |
18.39 |
18.39 |
+0.07 |
14 |
867 |
+14 |
Hover/Click |
|
Dec25 |
250312 |
18.29 |
18.29 |
18.21 |
18.21 |
-0.03 |
12 |
715 |
+10 |
Hover/Click |
|
Jan26 |
250312 |
17.95 |
17.95 |
17.95 |
17.95 |
-0.03 |
9 |
111 |
+9 |
Hover/Click |
|
Feb26 |
250312 |
17.88 |
17.88 |
17.88 |
17.88 |
unch |
26 |
111 |
+26 |
Hover/Click |
|
Mar26 |
250312 |
17.81 |
17.81 |
17.81 |
17.81 |
unch |
36 |
104 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
2,362 |
21,942 |
+496 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
8204 |
8204 |
8204 |
8204 |
+53 |
0 |
14 |
-2 |
Hover/Click |
|
May25 |
250312 |
8325 |
8450 |
8210 |
8355 |
+53 |
7,703 |
43,029 |
+532 |
Hover/Click |
|
Jul25 |
250312 |
8299 |
8431 |
8206 |
8344 |
+44 |
3,219 |
25,473 |
+164 |
Hover/Click |
|
Sep25 |
250312 |
8197 |
8289 |
8097 |
8184 |
-5 |
1,926 |
14,274 |
+94 |
Hover/Click |
|
Dec25 |
250312 |
7830 |
7923 |
7721 |
7785 |
-71 |
1,680 |
17,449 |
+310 |
Hover/Click |
|
Mar26 |
250312 |
7487 |
7536 |
7362 |
7406 |
-101 |
281 |
4,164 |
-9 |
Hover/Click |
|
May26 |
250312 |
7360 |
7398 |
7232 |
7266 |
-107 |
25 |
289 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
14,839 |
104,926 |
+1,092 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
392.20 |
392.20 |
392.20 |
392.20 |
-7.25 |
9 |
112 |
+0 |
Hover/Click |
|
May25 |
250312 |
394.00 |
396.40 |
383.15 |
386.75 |
-7.00 |
13,045 |
78,067 |
+15 |
Hover/Click |
|
Jul25 |
250312 |
384.60 |
387.25 |
374.85 |
378.55 |
-5.85 |
8,083 |
38,511 |
+249 |
Hover/Click |
|
Sep25 |
250312 |
375.00 |
377.50 |
366.00 |
369.95 |
-5.30 |
4,470 |
22,513 |
+281 |
Hover/Click |
|
Dec25 |
250312 |
362.55 |
365.40 |
354.25 |
357.80 |
-5.70 |
2,023 |
15,462 |
-241 |
Hover/Click |
|
Mar26 |
250312 |
351.75 |
351.75 |
343.65 |
346.90 |
-5.60 |
872 |
5,460 |
+309 |
Hover/Click |
| Total Volume and Open Interest |
28,912 |
165,950 |
+689 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May25 |
250312 |
278.55 |
288.55 |
270.25 |
276.45 |
-2.05 |
1,313 |
7,350 |
-130 |
Hover/Click |
|
Jul25 |
250312 |
278.35 |
287.00 |
272.30 |
274.45 |
-3.65 |
431 |
1,739 |
-84 |
Hover/Click |
|
Sep25 |
250312 |
282.45 |
285.50 |
274.90 |
274.90 |
-3.80 |
133 |
1,334 |
+63 |
Hover/Click |
|
Nov25 |
250312 |
286.50 |
287.00 |
275.70 |
275.70 |
-4.40 |
26 |
316 |
+7 |
Hover/Click |
|
Jan26 |
250312 |
285.00 |
285.00 |
275.85 |
275.85 |
-4.75 |
12 |
139 |
+11 |
Hover/Click |
|
Mar26 |
250312 |
276.05 |
276.05 |
276.05 |
276.05 |
-5.70 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,915 |
10,882 |
-260 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May25 |
250312 |
18.82 |
19.12 |
18.69 |
18.86 |
+0.19 |
51,886 |
346,892 |
-5,021 |
Hover/Click |
|
Jul25 |
250312 |
18.51 |
18.85 |
18.44 |
18.63 |
+0.22 |
29,588 |
183,804 |
-1,249 |
Hover/Click |
|
Oct25 |
250312 |
18.60 |
18.89 |
18.53 |
18.72 |
+0.22 |
18,005 |
127,907 |
-1,249 |
Hover/Click |
|
Mar26 |
250312 |
18.95 |
19.19 |
18.86 |
19.04 |
+0.21 |
8,760 |
89,725 |
+12 |
Hover/Click |
|
May26 |
250312 |
18.09 |
18.25 |
17.99 |
18.14 |
+0.18 |
3,135 |
44,652 |
+334 |
Hover/Click |
|
Jul26 |
250312 |
17.57 |
17.75 |
17.54 |
17.66 |
+0.15 |
1,477 |
29,130 |
+287 |
Hover/Click |
|
Oct26 |
250312 |
17.50 |
17.66 |
17.49 |
17.58 |
+0.12 |
1,380 |
26,126 |
+183 |
Hover/Click |
|
Mar27 |
250312 |
17.77 |
17.92 |
17.76 |
17.84 |
+0.10 |
449 |
13,428 |
+95 |
Hover/Click |
|
May27 |
250312 |
17.33 |
17.41 |
17.32 |
17.38 |
+0.08 |
150 |
6,749 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
114,948 |
881,296 |
-6,628 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
6259 |
6449 |
6250 |
6387 |
+104 |
533 |
3,117 |
-179 |
Hover/Click |
|
May25 |
250312 |
6380 |
6566 |
6332 |
6489 |
+83 |
6,105 |
40,176 |
-544 |
Hover/Click |
|
Jul25 |
250312 |
6450 |
6582 |
6383 |
6530 |
+57 |
3,395 |
34,458 |
+25 |
Hover/Click |
|
Sep25 |
250312 |
6268 |
6353 |
6203 |
6288 |
-1 |
1,781 |
23,042 |
+97 |
Hover/Click |
|
Dec25 |
250312 |
5782 |
5853 |
5709 |
5752 |
-40 |
3,658 |
26,251 |
-106 |
Hover/Click |
|
Mar26 |
250312 |
5534 |
5590 |
5452 |
5489 |
-51 |
524 |
7,425 |
+24 |
Hover/Click |
|
May26 |
250312 |
5454 |
5457 |
5341 |
5368 |
-58 |
24 |
1,161 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
16,020 |
137,248 |
-678 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May25 |
250312 |
525.00 |
540.00 |
524.90 |
533.20 |
+8.70 |
9,399 |
41,007 |
-722 |
Hover/Click |
|
Aug25 |
250312 |
510.00 |
521.10 |
509.60 |
517.20 |
+7.80 |
4,546 |
25,693 |
+678 |
Hover/Click |
|
Oct25 |
250312 |
507.20 |
514.30 |
507.00 |
511.30 |
+7.40 |
1,427 |
11,871 |
+115 |
Hover/Click |
|
Dec25 |
250312 |
503.40 |
511.80 |
503.40 |
509.50 |
+6.60 |
270 |
4,084 |
+84 |
Hover/Click |
|
Mar26 |
250312 |
505.00 |
512.80 |
505.00 |
511.00 |
+5.80 |
77 |
4,111 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
15,798 |
92,389 |
+213 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May25 |
250312 |
65.95 |
67.03 |
65.95 |
66.98 |
+0.98 |
17,577 |
135,018 |
-837 |
Hover/Click |
|
Jul25 |
250312 |
67.25 |
68.19 |
67.15 |
68.16 |
+0.97 |
9,215 |
70,225 |
+454 |
Hover/Click |
|
Oct25 |
250312 |
69.61 |
69.92 |
69.61 |
69.92 |
+0.72 |
20 |
134 |
-5 |
Hover/Click |
|
Dec25 |
250312 |
68.97 |
69.66 |
68.81 |
69.65 |
+0.80 |
6,203 |
58,419 |
+2,018 |
Hover/Click |
|
Mar26 |
250312 |
70.20 |
70.65 |
69.89 |
70.64 |
+0.71 |
416 |
3,982 |
+93 |
Hover/Click |
|
May26 |
250312 |
70.85 |
71.29 |
70.55 |
71.27 |
+0.63 |
125 |
563 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
33,783 |
270,768 |
+1,858 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr25 |
250312 |
66.62 |
67.88 |
66.15 |
67.68 |
+1.43 |
222,511 |
185,132 |
-22,820 |
Hover/Click |
|
May25 |
250312 |
66.31 |
67.53 |
65.83 |
67.38 |
+1.45 |
134,712 |
238,154 |
+3,139 |
Hover/Click |
|
Jun25 |
250312 |
65.86 |
67.09 |
65.44 |
66.97 |
+1.44 |
84,949 |
198,543 |
-3,382 |
Hover/Click |
|
Jul25 |
250312 |
65.48 |
66.64 |
65.04 |
66.52 |
+1.41 |
29,279 |
110,910 |
-426 |
Hover/Click |
|
Aug25 |
250312 |
65.03 |
66.17 |
64.62 |
66.06 |
+1.37 |
17,779 |
71,307 |
-704 |
Hover/Click |
|
Sep25 |
250312 |
64.59 |
65.71 |
64.20 |
65.61 |
+1.34 |
27,026 |
114,955 |
+390 |
Hover/Click |
|
Oct25 |
250312 |
64.16 |
65.27 |
63.81 |
65.19 |
+1.31 |
7,461 |
69,074 |
+231 |
Hover/Click |
|
Nov25 |
250312 |
63.83 |
64.90 |
63.83 |
64.84 |
+1.29 |
9,715 |
52,448 |
-660 |
Hover/Click |
|
Dec25 |
250312 |
63.58 |
64.61 |
63.21 |
64.54 |
+1.27 |
45,544 |
176,842 |
-1,213 |
Hover/Click |
|
Jan26 |
250312 |
63.35 |
64.32 |
63.14 |
64.28 |
+1.26 |
5,360 |
44,134 |
+545 |
Hover/Click |
|
Feb26 |
250312 |
63.33 |
64.09 |
63.33 |
64.07 |
+1.26 |
1,330 |
27,370 |
+84 |
Hover/Click |
|
Mar26 |
250312 |
63.00 |
63.91 |
62.61 |
63.90 |
+1.24 |
5,790 |
49,428 |
+650 |
Hover/Click |
|
Apr26 |
250312 |
63.74 |
63.75 |
63.74 |
63.75 |
+1.22 |
1,852 |
20,348 |
+715 |
Hover/Click |
|
May26 |
250312 |
63.63 |
63.63 |
63.63 |
63.63 |
+1.20 |
1,449 |
16,351 |
+744 |
Hover/Click |
|
Jun26 |
250312 |
62.62 |
63.59 |
62.31 |
63.53 |
+1.17 |
14,796 |
103,791 |
+133 |
Hover/Click |
|
Jul26 |
250312 |
63.27 |
63.40 |
63.27 |
63.40 |
+1.16 |
1,009 |
15,717 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
636,171 |
1,793,310 |
-20,416 |
|
| e-miNY Crude Oil(NYM) |
|
Apr25 |
250312 |
66.575 |
67.875 |
66.175 |
67.675 |
+1.425 |
3,095 |
1,362 |
-74 |
|
|
May25 |
250312 |
66.300 |
67.550 |
65.850 |
67.375 |
+1.450 |
429 |
844 |
+25 |
|
|
Jun25 |
250312 |
65.975 |
67.025 |
65.475 |
66.975 |
+1.450 |
52 |
292 |
+3 |
|
|
Jul25 |
250312 |
65.525 |
66.600 |
65.175 |
66.525 |
+1.425 |
27 |
38 |
-9 |
|
|
Aug25 |
250312 |
64.900 |
66.125 |
64.900 |
66.050 |
+1.350 |
6 |
5 |
-1 |
|
|
Sep25 |
250312 |
65.600 |
65.600 |
65.600 |
65.600 |
+1.325 |
0 |
9 |
+0 |
|
|
Oct25 |
250312 |
65.200 |
65.200 |
65.200 |
65.200 |
+1.325 |
0 |
7 |
+0 |
|
|
Nov25 |
250312 |
64.500 |
64.900 |
64.500 |
64.850 |
+1.300 |
0 |
4 |
+0 |
|
|
Dec25 |
250312 |
63.500 |
64.550 |
63.500 |
64.550 |
+1.275 |
0 |
53 |
+0 |
|
|
Jan26 |
250312 |
64.275 |
64.275 |
64.275 |
64.275 |
+1.250 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
3,609 |
2,623 |
-56 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr25 |
250312 |
220.90 |
222.76 |
219.76 |
220.63 |
+0.95 |
59,186 |
69,582 |
-5,314 |
Hover/Click |
|
May25 |
250312 |
217.22 |
218.84 |
215.95 |
217.88 |
+1.77 |
48,935 |
70,078 |
+1,346 |
Hover/Click |
|
Jun25 |
250312 |
214.03 |
216.12 |
212.87 |
215.51 |
+2.45 |
27,928 |
64,932 |
+1,984 |
Hover/Click |
|
Jul25 |
250312 |
212.83 |
215.24 |
211.98 |
214.84 |
+2.72 |
12,020 |
30,064 |
+425 |
Hover/Click |
|
Aug25 |
250312 |
212.82 |
215.22 |
211.95 |
214.87 |
+2.81 |
7,081 |
23,079 |
+459 |
Hover/Click |
|
Sep25 |
250312 |
213.92 |
216.05 |
212.81 |
215.65 |
+2.75 |
7,252 |
17,937 |
+383 |
Hover/Click |
|
Oct25 |
250312 |
214.67 |
216.89 |
213.74 |
216.45 |
+2.69 |
2,473 |
10,744 |
-51 |
Hover/Click |
|
Nov25 |
250312 |
215.13 |
217.00 |
214.16 |
216.74 |
+2.65 |
2,204 |
7,380 |
-3 |
Hover/Click |
|
Dec25 |
250312 |
215.00 |
217.06 |
213.99 |
216.61 |
+2.62 |
4,849 |
22,598 |
-197 |
Hover/Click |
|
Jan26 |
250312 |
215.46 |
216.99 |
215.46 |
216.76 |
+2.61 |
1,073 |
5,318 |
-165 |
Hover/Click |
|
Feb26 |
250312 |
215.51 |
216.58 |
215.51 |
216.33 |
+2.57 |
463 |
2,766 |
-175 |
Hover/Click |
|
Mar26 |
250312 |
214.34 |
215.62 |
214.34 |
215.24 |
+2.50 |
394 |
3,144 |
-70 |
Hover/Click |
|
Apr26 |
250312 |
212.75 |
215.18 |
212.70 |
213.62 |
+2.43 |
115 |
1,486 |
+5 |
Hover/Click |
|
May26 |
250312 |
212.83 |
213.07 |
212.83 |
212.83 |
+2.34 |
82 |
708 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
174,500 |
342,451 |
-1,338 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr25 |
250312 |
211.59 |
215.73 |
210.85 |
215.01 |
+4.51 |
51,293 |
91,834 |
-4,740 |
Hover/Click |
|
May25 |
250312 |
212.09 |
216.12 |
211.52 |
215.45 |
+4.32 |
51,766 |
110,585 |
+7,714 |
Hover/Click |
|
Jun25 |
250312 |
211.49 |
215.34 |
210.92 |
214.73 |
+4.30 |
29,496 |
70,000 |
-373 |
Hover/Click |
|
Jul25 |
250312 |
209.98 |
213.44 |
209.22 |
212.88 |
+4.16 |
14,740 |
40,495 |
-31 |
Hover/Click |
|
Aug25 |
250312 |
207.50 |
210.69 |
206.74 |
210.18 |
+3.93 |
9,055 |
25,862 |
+202 |
Hover/Click |
|
Sep25 |
250312 |
203.75 |
206.63 |
202.81 |
206.14 |
+3.77 |
13,465 |
43,032 |
+990 |
Hover/Click |
|
Oct25 |
250312 |
188.56 |
191.45 |
188.52 |
191.14 |
+3.50 |
3,410 |
19,890 |
+305 |
Hover/Click |
|
Nov25 |
250312 |
184.57 |
187.10 |
184.57 |
186.99 |
+3.36 |
2,218 |
10,221 |
+354 |
Hover/Click |
|
Dec25 |
250312 |
181.50 |
184.28 |
180.80 |
183.90 |
+3.25 |
3,376 |
25,967 |
+388 |
Hover/Click |
|
Jan26 |
250312 |
180.51 |
182.60 |
180.27 |
182.60 |
+3.16 |
321 |
4,505 |
-98 |
Hover/Click |
| Total Volume and Open Interest |
179,282 |
445,652 |
+4,679 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr25 |
250312 |
215.01 |
215.01 |
215.01 |
215.01 |
+4.51 |
0 |
2 |
+0 |
|
|
May25 |
250312 |
215.45 |
215.45 |
215.45 |
215.45 |
+4.32 |
|
|
|
|
|
Jun25 |
250312 |
214.73 |
214.73 |
214.73 |
214.73 |
+4.30 |
|
|
|
|
|
Jul25 |
250312 |
212.88 |
212.88 |
212.88 |
212.88 |
+4.16 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr25 |
250312 |
4.346 |
4.379 |
4.029 |
4.084 |
-0.369 |
192,161 |
169,377 |
-22,014 |
Hover/Click |
|
May25 |
250312 |
4.403 |
4.439 |
4.087 |
4.138 |
-0.366 |
114,237 |
249,252 |
+5,201 |
Hover/Click |
|
Jun25 |
250312 |
4.552 |
4.584 |
4.241 |
4.283 |
-0.366 |
43,379 |
75,070 |
-694 |
Hover/Click |
|
Jul25 |
250312 |
4.720 |
4.762 |
4.437 |
4.481 |
-0.350 |
56,409 |
105,557 |
-364 |
Hover/Click |
|
Aug25 |
250312 |
4.766 |
4.797 |
4.490 |
4.533 |
-0.336 |
25,255 |
54,964 |
-721 |
Hover/Click |
|
Sep25 |
250312 |
4.713 |
4.752 |
4.458 |
4.501 |
-0.322 |
36,992 |
106,628 |
+3,951 |
Hover/Click |
|
Oct25 |
250312 |
4.755 |
4.783 |
4.500 |
4.539 |
-0.315 |
50,185 |
135,249 |
+3,443 |
Hover/Click |
|
Nov25 |
250312 |
4.975 |
5.001 |
4.745 |
4.783 |
-0.285 |
16,906 |
62,875 |
-934 |
Hover/Click |
|
Dec25 |
250312 |
5.375 |
5.397 |
5.148 |
5.185 |
-0.277 |
10,915 |
48,553 |
+554 |
Hover/Click |
|
Jan26 |
250312 |
5.630 |
5.655 |
5.394 |
5.432 |
-0.281 |
21,111 |
129,904 |
+1,452 |
Hover/Click |
|
Feb26 |
250312 |
5.201 |
5.212 |
4.994 |
5.034 |
-0.248 |
7,641 |
44,749 |
+638 |
Hover/Click |
|
Mar26 |
250312 |
4.511 |
4.529 |
4.353 |
4.399 |
-0.188 |
11,819 |
83,213 |
+1,468 |
Hover/Click |
|
Apr26 |
250312 |
3.977 |
4.000 |
3.903 |
3.932 |
-0.109 |
11,249 |
80,122 |
+231 |
Hover/Click |
|
May26 |
250312 |
3.957 |
3.983 |
3.906 |
3.927 |
-0.095 |
3,433 |
19,526 |
+962 |
Hover/Click |
|
Jun26 |
250312 |
4.060 |
4.088 |
4.010 |
4.036 |
-0.084 |
1,429 |
9,382 |
+87 |
Hover/Click |
|
Jul26 |
250312 |
4.178 |
4.210 |
4.133 |
4.157 |
-0.077 |
1,501 |
17,915 |
+309 |
Hover/Click |
| Total Volume and Open Interest |
617,425 |
1,645,622 |
-4,209 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250312 |
69.95 |
71.10 |
69.48 |
70.95 |
+1.39 |
282,859 |
451,671 |
-24,538 |
Hover/Click |
|
Jun25 |
250312 |
69.46 |
70.58 |
68.97 |
70.45 |
+1.40 |
242,027 |
435,359 |
+6,587 |
Hover/Click |
|
Jul25 |
250312 |
68.99 |
70.08 |
68.48 |
69.96 |
+1.39 |
125,733 |
223,779 |
+11,962 |
Hover/Click |
|
Aug25 |
250312 |
68.55 |
69.62 |
68.05 |
69.52 |
+1.39 |
69,703 |
132,446 |
+2,327 |
Hover/Click |
|
Sep25 |
250312 |
68.15 |
69.20 |
67.66 |
69.11 |
+1.37 |
86,337 |
193,968 |
+1,574 |
Hover/Click |
|
Oct25 |
250312 |
67.81 |
68.83 |
67.35 |
68.75 |
+1.34 |
29,762 |
113,807 |
+4,431 |
Hover/Click |
|
Nov25 |
250312 |
67.43 |
68.52 |
67.10 |
68.45 |
+1.32 |
24,608 |
84,288 |
+857 |
Hover/Click |
|
Dec25 |
250312 |
67.27 |
68.27 |
66.83 |
68.20 |
+1.30 |
80,089 |
220,188 |
-1,933 |
Hover/Click |
|
Jan26 |
250312 |
66.94 |
68.04 |
66.68 |
67.97 |
+1.28 |
11,899 |
45,246 |
-975 |
Hover/Click |
|
Feb26 |
250312 |
66.73 |
67.81 |
66.61 |
67.77 |
+1.27 |
8,319 |
47,086 |
+2,658 |
Hover/Click |
|
Mar26 |
250312 |
66.58 |
67.66 |
66.44 |
67.60 |
+1.25 |
8,439 |
43,093 |
+1,836 |
Hover/Click |
|
Apr26 |
250312 |
66.46 |
67.52 |
66.34 |
67.46 |
+1.24 |
1,702 |
29,355 |
+248 |
Hover/Click |
|
May26 |
250312 |
67.34 |
67.34 |
67.34 |
67.34 |
+1.22 |
902 |
19,972 |
+328 |
Hover/Click |
|
Jun26 |
250312 |
66.32 |
67.30 |
65.99 |
67.24 |
+1.20 |
11,398 |
112,982 |
-100 |
Hover/Click |
| Total Volume and Open Interest |
1,017,021 |
2,535,768 |
+8,963 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
668.00 |
675.75 |
665.00 |
669.25 |
unch |
42,005 |
2,893 |
-32,729 |
Hover/Click |
|
Apr25 |
250312 |
653.50 |
657.75 |
648.00 |
656.50 |
+3.25 |
164,332 |
214,830 |
+10,743 |
Hover/Click |
|
May25 |
250312 |
646.00 |
651.50 |
641.50 |
651.00 |
+4.75 |
95,654 |
155,557 |
+13,688 |
Hover/Click |
|
Jun25 |
250312 |
640.75 |
647.25 |
636.25 |
646.50 |
+5.75 |
47,562 |
121,408 |
+2,416 |
Hover/Click |
|
Jul25 |
250312 |
637.25 |
644.50 |
633.50 |
643.75 |
+6.00 |
18,073 |
62,727 |
+268 |
Hover/Click |
|
Aug25 |
250312 |
636.75 |
643.50 |
632.50 |
642.75 |
+6.00 |
9,501 |
61,199 |
+140 |
Hover/Click |
|
Sep25 |
250312 |
637.50 |
644.00 |
633.50 |
643.50 |
+6.25 |
12,447 |
58,427 |
-766 |
Hover/Click |
|
Oct25 |
250312 |
638.00 |
645.00 |
635.00 |
645.00 |
+6.00 |
3,613 |
43,157 |
+10 |
Hover/Click |
|
Nov25 |
250312 |
635.50 |
642.25 |
632.25 |
642.00 |
+6.25 |
2,264 |
22,671 |
+237 |
Hover/Click |
|
Dec25 |
250312 |
631.25 |
637.75 |
627.25 |
637.25 |
+6.25 |
16,635 |
79,815 |
+1,694 |
Hover/Click |
| Total Volume and Open Interest |
420,463 |
946,060 |
-3,541 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250312 |
66.70 |
67.86 |
66.17 |
67.68 |
+1.43 |
37,449 |
43,365 |
-6,040 |
Hover/Click |
|
May25 |
250312 |
66.37 |
67.53 |
65.84 |
67.38 |
+1.45 |
40,888 |
86,149 |
+1,558 |
Hover/Click |
|
Jun25 |
250312 |
65.91 |
67.05 |
65.45 |
66.97 |
+1.44 |
46,981 |
106,519 |
-1,920 |
Hover/Click |
|
Jul25 |
250312 |
65.37 |
66.59 |
65.17 |
66.52 |
+1.41 |
28,200 |
56,915 |
-427 |
Hover/Click |
|
Aug25 |
250312 |
64.94 |
66.13 |
64.75 |
66.06 |
+1.37 |
17,328 |
42,312 |
+905 |
Hover/Click |
|
Sep25 |
250312 |
64.51 |
65.68 |
64.51 |
65.61 |
+1.34 |
13,515 |
58,964 |
-40 |
Hover/Click |
|
Oct25 |
250312 |
64.26 |
65.19 |
64.26 |
65.19 |
+1.31 |
3,212 |
29,967 |
+83 |
Hover/Click |
|
Nov25 |
250312 |
63.93 |
64.84 |
63.93 |
64.84 |
+1.29 |
3,732 |
26,538 |
+988 |
Hover/Click |
|
Dec25 |
250312 |
63.63 |
64.59 |
63.63 |
64.54 |
+1.27 |
11,298 |
118,849 |
-282 |
Hover/Click |
|
Jan26 |
250312 |
63.69 |
64.28 |
63.69 |
64.28 |
+1.26 |
215 |
8,559 |
-74 |
Hover/Click |
|
Feb26 |
250312 |
64.07 |
64.07 |
64.07 |
64.07 |
+1.26 |
209 |
3,332 |
+50 |
Hover/Click |
|
Mar26 |
250312 |
63.27 |
63.90 |
63.27 |
63.90 |
+1.24 |
429 |
6,505 |
-130 |
Hover/Click |
|
Apr26 |
250312 |
63.75 |
63.75 |
63.75 |
63.75 |
+1.22 |
105 |
2,524 |
+22 |
Hover/Click |
|
May26 |
250312 |
63.63 |
63.63 |
63.63 |
63.63 |
+1.20 |
53 |
1,956 |
+15 |
Hover/Click |
|
Jun26 |
250312 |
62.91 |
63.53 |
62.91 |
63.53 |
+1.17 |
1,744 |
51,178 |
+289 |
Hover/Click |
|
Jul26 |
250312 |
63.40 |
63.40 |
63.40 |
63.40 |
+1.16 |
3 |
2,157 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
206,874 |
751,292 |
-5,019 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
103.420 |
103.760 |
103.255 |
103.588 |
+0.315 |
22,017 |
32,743 |
-890 |
Hover/Click |
|
Jun25 |
250312 |
103.065 |
103.405 |
102.915 |
103.257 |
+0.327 |
6,683 |
7,110 |
+917 |
Hover/Click |
|
Sep25 |
250312 |
102.957 |
102.957 |
102.957 |
102.957 |
+0.327 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,700 |
39,865 |
+27 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
62.97 |
63.24 |
62.77 |
63.16 |
+0.09 |
193,162 |
147,446 |
-18,483 |
Hover/Click |
|
Jun25 |
250312 |
63.02 |
63.28 |
62.81 |
63.20 |
+0.08 |
105,958 |
109,844 |
+62,081 |
Hover/Click |
|
Sep25 |
250312 |
63.03 |
63.24 |
62.86 |
63.24 |
+0.09 |
17 |
145 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
299,362 |
258,738 |
+43,605 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
129.50 |
130.00 |
129.14 |
129.67 |
+0.06 |
151,154 |
162,646 |
-8,599 |
Hover/Click |
|
Jun25 |
250312 |
129.53 |
129.99 |
129.13 |
129.65 |
+0.06 |
69,180 |
84,189 |
+25,496 |
Hover/Click |
|
Sep25 |
250312 |
129.32 |
129.63 |
129.32 |
129.63 |
+0.09 |
7 |
686 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
220,506 |
248,457 |
+16,927 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
69.30 |
69.69 |
69.06 |
69.64 |
+0.18 |
255,083 |
232,445 |
-52,656 |
Hover/Click |
|
Jun25 |
250312 |
69.60 |
69.99 |
69.37 |
69.94 |
+0.18 |
99,404 |
104,777 |
+54,900 |
Hover/Click |
|
Sep25 |
250312 |
69.99 |
70.23 |
69.99 |
70.23 |
+0.17 |
98 |
1,480 |
-21 |
Hover/Click |
|
Dec25 |
250312 |
70.29 |
70.51 |
70.29 |
70.50 |
+0.17 |
66 |
643 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
354,985 |
339,922 |
+2,305 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
67.72 |
67.72 |
67.05 |
67.44 |
-0.25 |
357,016 |
240,758 |
-19,295 |
Hover/Click |
|
Jun25 |
250312 |
68.41 |
68.42 |
67.76 |
68.15 |
-0.25 |
167,358 |
202,312 |
+60,555 |
Hover/Click |
|
Sep25 |
250312 |
68.96 |
68.99 |
68.44 |
68.78 |
-0.24 |
111 |
424 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
525,876 |
446,178 |
+41,594 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
113.38 |
113.72 |
113.03 |
113.41 |
-0.01 |
49,076 |
68,588 |
-6,847 |
Hover/Click |
|
Jun25 |
250312 |
114.58 |
114.90 |
114.22 |
114.60 |
-0.01 |
24,090 |
31,828 |
+11,053 |
Hover/Click |
|
Sep25 |
250312 |
115.80 |
115.92 |
115.45 |
115.75 |
unch |
11 |
60 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
73,180 |
100,493 |
+4,211 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
109.18 |
109.36 |
108.79 |
108.88 |
-0.47 |
504,306 |
457,831 |
-101,405 |
Hover/Click |
|
Jun25 |
250312 |
109.72 |
109.89 |
109.33 |
109.42 |
-0.47 |
267,277 |
259,238 |
+114,372 |
Hover/Click |
|
Sep25 |
250312 |
110.19 |
110.40 |
109.88 |
109.94 |
-0.47 |
1,492 |
4,864 |
+1,051 |
Hover/Click |
| Total Volume and Open Interest |
775,999 |
729,760 |
+15,637 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
493.00 |
495.75 |
492.25 |
494.63 |
+1.75 |
79,695 |
118,144 |
-14,991 |
Hover/Click |
|
Jun25 |
250312 |
486.88 |
489.75 |
486.25 |
488.63 |
+1.63 |
46,804 |
48,354 |
+25,113 |
Hover/Click |
| Total Volume and Open Interest |
126,499 |
166,564 |
+10,122 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
57.1600 |
57.4900 |
56.9900 |
57.2800 |
+0.0600 |
69,636 |
66,276 |
-7,547 |
Hover/Click |
|
Jun25 |
250312 |
57.2600 |
57.5100 |
57.1000 |
57.3900 |
+0.0600 |
47,368 |
51,341 |
+23,908 |
Hover/Click |
| Total Volume and Open Interest |
117,005 |
117,627 |
+16,362 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr25 |
250312 |
171.35 |
172.05 |
170.35 |
171.65 |
+0.30 |
23,832 |
99,850 |
-5,843 |
|
|
May25 |
250312 |
169.60 |
171.15 |
169.50 |
170.75 |
+0.30 |
2,032 |
2,786 |
+1,980 |
|
|
Jun25 |
250312 |
169.55 |
169.55 |
169.55 |
169.55 |
+0.30 |
0 |
123 |
+0 |
Hover/Click |
|
Jul25 |
250312 |
168.40 |
168.40 |
168.40 |
168.40 |
+0.35 |
|
|
|
|
| Total Volume and Open Interest |
25,864 |
102,759 |
-3,863 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
83385 |
84650 |
80735 |
83155 |
-240 |
11,375 |
20,902 |
-1,036 |
Hover/Click |
|
Apr25 |
250312 |
83955 |
85135 |
81280 |
83700 |
-255 |
3,941 |
7,019 |
+1,303 |
Hover/Click |
|
May25 |
250312 |
84935 |
85705 |
81910 |
84325 |
-235 |
13 |
359 |
+0 |
Hover/Click |
|
Jun25 |
250312 |
83890 |
86215 |
82510 |
84845 |
-260 |
10 |
181 |
-6 |
Hover/Click |
|
Jul25 |
250312 |
85000 |
86640 |
83065 |
85415 |
-275 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,346 |
28,545 |
+268 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
117~110 |
117~200 |
116~220 |
116~260 |
-0~120 |
1,031 |
83,402 |
-15 |
Hover/Click |
|
Jun25 |
250312 |
117~010 |
117~140 |
116~120 |
116~170 |
-0~130 |
591,272 |
1,769,159 |
+2,796 |
Hover/Click |
|
Sep25 |
250312 |
116~240 |
117~080 |
116~050 |
116~080 |
-0~150 |
62 |
1,743 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
592,365 |
1,854,304 |
+2,793 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
110~280 |
111~020 |
110~160 |
110~200 |
-0~060 |
1,291 |
5,433 |
-139 |
Hover/Click |
|
Jun25 |
250312 |
110~280 |
111~070 |
110~155 |
110~205 |
-0~065 |
3,236,863 |
4,692,330 |
-5,774 |
Hover/Click |
|
Sep25 |
250312 |
111~000 |
111~050 |
110~200 |
110~225 |
-0~065 |
129 |
1,254 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
3,238,283 |
4,699,017 |
-5,846 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
107~256 |
107~282 |
107~154 |
107~174 |
-0~054 |
1,298 |
35,979 |
-218 |
Hover/Click |
|
Jun25 |
250312 |
107~294 |
108~046 |
107~204 |
107~232 |
-0~056 |
2,194,547 |
6,243,223 |
+69,898 |
Hover/Click |
|
Sep25 |
250312 |
107~242 |
108~010 |
107~240 |
107~242 |
-0~056 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,195,845 |
6,279,229 |
+69,680 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
103~130 |
103~140 |
103~093 |
103~097 |
-0~027 |
5,760 |
577 |
+121 |
Hover/Click |
|
Jun25 |
250312 |
103~181 |
103~210 |
103~142 |
103~147 |
-0~036 |
1,095,283 |
3,914,123 |
+30,572 |
Hover/Click |
|
Sep25 |
250312 |
103~191 |
103~191 |
103~191 |
103~191 |
-0~036 |
165 |
524 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
1,101,208 |
3,915,224 |
+30,855 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
95.615 |
95.620 |
95.615 |
95.615 |
-0.005 |
22,086 |
284,045 |
+740 |
|
|
Jun25 |
250312 |
95.855 |
95.860 |
95.830 |
95.835 |
-0.025 |
46,719 |
366,698 |
+168 |
|
|
Sep25 |
250312 |
96.030 |
96.040 |
95.980 |
95.990 |
-0.045 |
55,929 |
235,056 |
+3,651 |
|
|
Dec25 |
250312 |
96.140 |
96.150 |
96.065 |
96.075 |
-0.065 |
86,369 |
325,433 |
+5,046 |
|
|
Mar26 |
250312 |
96.180 |
96.190 |
96.085 |
96.095 |
-0.080 |
56,011 |
201,567 |
+3,119 |
|
|
Jun26 |
250312 |
96.185 |
96.200 |
96.085 |
96.095 |
-0.085 |
46,742 |
208,741 |
+3,645 |
|
|
Sep26 |
250312 |
96.175 |
96.190 |
96.070 |
96.080 |
-0.090 |
44,116 |
151,156 |
+1,858 |
|
|
Dec26 |
250312 |
96.160 |
96.175 |
96.060 |
96.070 |
-0.085 |
33,560 |
131,141 |
-1,012 |
|
|
Mar27 |
250312 |
96.145 |
96.155 |
96.040 |
96.055 |
-0.085 |
33,831 |
70,908 |
+3,486 |
|
|
Jun27 |
250312 |
96.130 |
96.145 |
96.030 |
96.045 |
-0.080 |
23,763 |
61,849 |
+1,539 |
|
|
Sep27 |
250312 |
96.125 |
96.130 |
96.025 |
96.035 |
-0.080 |
38,095 |
74,021 |
+766 |
|
|
Dec27 |
250312 |
96.110 |
96.115 |
96.015 |
96.025 |
-0.075 |
28,143 |
60,593 |
-377 |
|
|
Mar28 |
250312 |
96.090 |
96.100 |
96.000 |
96.010 |
-0.075 |
15,456 |
38,287 |
-1,468 |
|
|
Jun28 |
250312 |
96.070 |
96.075 |
95.985 |
95.995 |
-0.070 |
16,769 |
22,987 |
-710 |
|
|
Sep28 |
250312 |
96.055 |
96.055 |
95.970 |
95.975 |
-0.070 |
11,058 |
23,264 |
-815 |
|
|
Dec28 |
250312 |
96.030 |
96.035 |
95.950 |
95.955 |
-0.070 |
5,490 |
15,117 |
+277 |
|
|
Mar29 |
250312 |
96.005 |
96.010 |
95.930 |
95.935 |
-0.065 |
5,501 |
14,095 |
+732 |
|
|
Jun29 |
250312 |
95.985 |
95.985 |
95.910 |
95.915 |
-0.065 |
2,222 |
11,493 |
+402 |
|
| Total Volume and Open Interest |
576,590 |
2,604,948 |
+22,132 |
|
| Ultra T-Bond(CBOT) |
|
Mar25 |
250312 |
122~26 |
122~28 |
121~26 |
121~29 |
-0~17 |
0 |
2,331 |
+0 |
|
|
Jun25 |
250312 |
122~14 |
123~03 |
121~18 |
121~25 |
-0~17 |
466,850 |
1,760,045 |
+518 |
|
|
Sep25 |
250312 |
122~31 |
122~31 |
122~31 |
122~31 |
-0~17 |
|
|
|
|
| Total Volume and Open Interest |
466,850 |
1,762,376 |
+518 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar25 |
250312 |
114~010 |
114~070 |
113~155 |
113~205 |
-0~080 |
2,356 |
1,891 |
-242 |
|
|
Jun25 |
250312 |
113~255 |
114~040 |
113~105 |
113~160 |
-0~080 |
853,509 |
2,215,908 |
-11,420 |
|
|
Sep25 |
250312 |
113~270 |
113~270 |
113~270 |
113~270 |
-0~080 |
|
|
|
|
| Total Volume and Open Interest |
855,865 |
2,217,799 |
-11,662 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar25 |
250312 |
95.673 |
95.673 |
95.670 |
95.670 |
-0.003 |
18,686 |
314,974 |
-4,680 |
|
|
Apr25 |
250312 |
95.680 |
95.680 |
95.670 |
95.675 |
-0.005 |
77,467 |
516,974 |
+16,474 |
|
|
May25 |
250312 |
95.755 |
95.770 |
95.725 |
95.730 |
-0.025 |
154,341 |
388,458 |
-5,344 |
|
|
Jun25 |
250312 |
95.845 |
95.870 |
95.810 |
95.810 |
-0.035 |
26,248 |
167,392 |
+5,181 |
|
|
Jul25 |
250312 |
95.960 |
95.990 |
95.910 |
95.915 |
-0.045 |
65,650 |
226,476 |
+2,060 |
|
|
Aug25 |
250312 |
96.070 |
96.110 |
96.005 |
96.015 |
-0.060 |
35,834 |
85,714 |
-1,377 |
|
| Total Volume and Open Interest |
437,372 |
1,890,311 |
+12,020 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun25 |
250312 |
138.24 |
138.24 |
137.81 |
138.06 |
-0.19 |
2,876 |
6,453 |
-327 |
Hover/Click |
|
Sep25 |
250312 |
137.75 |
137.75 |
137.75 |
137.75 |
-0.19 |
|
|
|
Hover/Click |
|
Dec25 |
250312 |
137.75 |
137.75 |
137.75 |
137.75 |
-0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
5,389 |
7,343 |
-3,084 |
|
| Euro-Buxl(EUREX) |
|
Jun25 |
250312 |
116.30 |
117.50 |
116.12 |
117.06 |
+0.10 |
151,214 |
276,865 |
-760 |
|
|
Sep25 |
250312 |
116.48 |
116.82 |
116.44 |
116.44 |
+0.08 |
16 |
50 |
-7 |
|
|
Dec25 |
250312 |
116.04 |
116.04 |
116.04 |
116.04 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
151,230 |
276,915 |
-767 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250312 |
126.75 |
127.32 |
126.62 |
127.08 |
+0.01 |
1,528,357 |
1,746,308 |
+24,277 |
Hover/Click |
|
Sep25 |
250312 |
126.83 |
127.05 |
126.83 |
126.90 |
-0.06 |
20 |
48 |
+16 |
Hover/Click |
|
Dec25 |
250312 |
126.05 |
126.05 |
126.05 |
126.05 |
-0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,528,377 |
1,746,356 |
+24,293 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250312 |
116.60 |
116.79 |
116.47 |
116.65 |
-0.11 |
961,862 |
1,319,642 |
-2,333 |
Hover/Click |
|
Sep25 |
250312 |
115.64 |
115.69 |
115.58 |
115.69 |
-0.09 |
0 |
69 |
-2 |
Hover/Click |
|
Dec25 |
250312 |
116.54 |
116.54 |
116.54 |
116.54 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
961,862 |
1,319,711 |
-2,335 |
|
| Euro-Schatz(EUREX) |
|
Jun25 |
250312 |
106.61 |
106.67 |
106.54 |
106.58 |
-0.08 |
805,274 |
2,055,429 |
+81,057 |
|
|
Sep25 |
250312 |
106.61 |
106.61 |
106.61 |
106.61 |
-0.05 |
|
|
|
|
|
Dec25 |
250312 |
105.94 |
105.94 |
105.94 |
105.94 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
805,274 |
2,055,429 |
+81,057 |
|
| 3-Mth Euribor(EUREX) |
|
Mar25 |
250312 |
97.510 |
97.520 |
97.500 |
97.515 |
unch |
2,795 |
32,285 |
-189 |
|
|
Jun25 |
250312 |
97.785 |
97.785 |
97.755 |
97.770 |
-0.020 |
19,361 |
29,373 |
-1,019 |
|
|
Sep25 |
250312 |
97.890 |
97.890 |
97.850 |
97.865 |
-0.025 |
26,170 |
30,592 |
+54 |
|
| Total Volume and Open Interest |
123,110 |
211,183 |
-943 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
92~02 |
92~16 |
91~25 |
91~25 |
-0~20 |
5 |
50 |
+0 |
Hover/Click |
|
Jun25 |
250312 |
91~24 |
91~29 |
91~09 |
91~11 |
-0~18 |
340,247 |
1,051,182 |
+5,097 |
Hover/Click |
| Total Volume and Open Interest |
340,252 |
1,051,232 |
+5,097 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
97.510 |
97.520 |
97.495 |
97.515 |
+0.005 |
229,287 |
546,203 |
-12,111 |
|
|
Jun25 |
250312 |
97.775 |
97.790 |
97.755 |
97.765 |
-0.025 |
314,028 |
819,979 |
+3,376 |
|
|
Sep25 |
250312 |
97.875 |
97.895 |
97.850 |
97.860 |
-0.030 |
230,480 |
590,988 |
+9,141 |
|
| Total Volume and Open Interest |
2,422,037 |
5,057,970 |
+37,466 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
95.89 |
95.89 |
95.88 |
95.89 |
unch |
40,632 |
212,305 |
-30,660 |
|
|
Jun25 |
250312 |
96.13 |
96.14 |
96.11 |
96.13 |
-0.01 |
65,333 |
261,941 |
-8,902 |
|
|
Sep25 |
250312 |
96.36 |
96.38 |
96.33 |
96.36 |
-0.01 |
60,037 |
278,626 |
-9,686 |
|
|
Dec25 |
250312 |
96.46 |
96.47 |
96.42 |
96.45 |
-0.02 |
48,445 |
234,488 |
-1,382 |
|
|
Mar26 |
250312 |
96.49 |
96.50 |
96.45 |
96.48 |
-0.02 |
26,004 |
146,063 |
-108 |
|
|
Jun26 |
250312 |
96.49 |
96.50 |
96.44 |
96.47 |
-0.03 |
17,748 |
108,074 |
+1,116 |
|
|
Sep26 |
250312 |
96.46 |
96.48 |
96.42 |
96.44 |
-0.03 |
10,827 |
78,372 |
-245 |
|
|
Dec26 |
250312 |
96.43 |
96.44 |
96.38 |
96.40 |
-0.04 |
9,798 |
71,760 |
+984 |
|
|
Mar27 |
250312 |
96.40 |
96.40 |
96.35 |
96.36 |
-0.04 |
4,718 |
14,595 |
+1,739 |
|
|
Jun27 |
250312 |
96.30 |
96.32 |
96.30 |
96.32 |
-0.04 |
698 |
1,544 |
+507 |
|
| Total Volume and Open Interest |
284,355 |
1,408,440 |
-46,617 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
95.59 |
95.60 |
95.50 |
95.54 |
-0.06 |
714,315 |
1,039,664 |
-156,658 |
|
|
Jun25 |
250312 |
95.58 |
95.59 |
95.49 |
95.53 |
-0.06 |
505,870 |
394,816 |
+366,497 |
|
| Total Volume and Open Interest |
1,220,185 |
1,434,480 |
+209,839 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
96.24 |
96.25 |
96.18 |
96.22 |
-0.03 |
551,163 |
835,982 |
-113,310 |
|
|
Jun25 |
250312 |
96.27 |
96.29 |
96.21 |
96.25 |
-0.03 |
259,070 |
233,212 |
+215,778 |
|
| Total Volume and Open Interest |
810,233 |
1,069,194 |
+102,468 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr25 |
250312 |
2922.3 |
2948.9 |
2911.0 |
2946.8 |
+25.9 |
194,119 |
288,123 |
-12,172 |
Hover/Click |
|
Jun25 |
250312 |
2950.3 |
2977.0 |
2939.0 |
2974.8 |
+25.8 |
56,193 |
170,552 |
+17,274 |
Hover/Click |
|
Aug25 |
250312 |
2974.6 |
3001.5 |
2964.0 |
2999.6 |
+25.8 |
5,627 |
28,804 |
+671 |
Hover/Click |
|
Oct25 |
250312 |
2995.6 |
3023.7 |
2988.6 |
3023.2 |
+25.5 |
436 |
5,988 |
+23 |
Hover/Click |
|
Dec25 |
250312 |
3020.7 |
3047.3 |
3012.5 |
3046.6 |
+25.5 |
1,354 |
16,250 |
+253 |
Hover/Click |
|
Feb26 |
250312 |
3065.3 |
3070.0 |
3065.3 |
3070.0 |
+25.0 |
30 |
482 |
+1 |
Hover/Click |
|
Apr26 |
250312 |
3090.9 |
3090.9 |
3090.9 |
3090.9 |
+24.9 |
7 |
58 |
+1 |
Hover/Click |
|
Jun26 |
250312 |
3112.6 |
3112.6 |
3112.6 |
3112.6 |
+24.9 |
4 |
227 |
+2 |
Hover/Click |
|
Aug26 |
250312 |
3135.4 |
3135.4 |
3135.4 |
3135.4 |
+24.8 |
1 |
48 |
+1 |
Hover/Click |
|
Oct26 |
250312 |
3156.8 |
3156.8 |
3156.8 |
3156.8 |
+24.7 |
0 |
3 |
+0 |
Hover/Click |
|
Dec26 |
250312 |
3177.5 |
3177.5 |
3177.5 |
3177.5 |
+24.6 |
1 |
34 |
+0 |
Hover/Click |
|
Feb27 |
250312 |
3204.8 |
3204.8 |
3204.8 |
3204.8 |
+24.5 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
258,254 |
511,276 |
+6,127 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar25 |
250312 |
3324.5 |
3350.0 |
3319.0 |
3348.4 |
+59.6 |
243 |
1,922 |
-119 |
Hover/Click |
|
May25 |
250312 |
3337.5 |
3381.5 |
3318.0 |
3374.3 |
+59.6 |
57,931 |
118,643 |
+1,496 |
Hover/Click |
|
Jul25 |
250312 |
3369.5 |
3409.5 |
3348.5 |
3403.6 |
+59.6 |
3,441 |
21,797 |
+579 |
Hover/Click |
|
Sep25 |
250312 |
3395.5 |
3433.5 |
3378.0 |
3430.5 |
+59.6 |
1,835 |
6,412 |
+243 |
Hover/Click |
|
Dec25 |
250312 |
3423.5 |
3474.0 |
3413.0 |
3468.1 |
+60.4 |
615 |
3,943 |
+129 |
Hover/Click |
|
Mar26 |
250312 |
3483.0 |
3505.3 |
3483.0 |
3505.3 |
+60.3 |
16 |
136 |
+2 |
Hover/Click |
|
May26 |
250312 |
3529.6 |
3529.6 |
3529.6 |
3529.6 |
+60.2 |
1 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
64,861 |
155,263 |
+2,481 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr25 |
250312 |
985.2 |
1003.8 |
984.7 |
995.8 |
+16.2 |
39,678 |
53,869 |
-1,233 |
Hover/Click |
|
Jul25 |
250312 |
998.5 |
1015.6 |
997.2 |
1008.5 |
+16.4 |
7,962 |
23,256 |
+2,652 |
Hover/Click |
|
Oct25 |
250312 |
1007.0 |
1023.0 |
1005.3 |
1016.6 |
+16.2 |
681 |
1,902 |
+3 |
Hover/Click |
|
Jan26 |
250312 |
1013.5 |
1029.5 |
1012.1 |
1023.5 |
+16.0 |
144 |
320 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
48,485 |
79,390 |
+1,229 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar25 |
250312 |
943.20 |
943.20 |
943.20 |
943.20 |
+5.00 |
0 |
4 |
+0 |
Hover/Click |
|
Jun25 |
250312 |
948.50 |
963.00 |
945.00 |
954.20 |
+5.00 |
3,324 |
19,859 |
-38 |
Hover/Click |
|
Sep25 |
250312 |
957.00 |
967.00 |
953.50 |
961.70 |
+5.00 |
51 |
253 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
3,384 |
20,172 |
-19 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar25 |
250312 |
476.55 |
486.85 |
476.55 |
482.10 |
+8.10 |
756 |
3,708 |
+8 |
Hover/Click |
|
May25 |
250312 |
479.35 |
490.35 |
477.50 |
484.95 |
+8.35 |
50,260 |
127,844 |
-105 |
Hover/Click |
|
Jul25 |
250312 |
483.90 |
494.65 |
482.55 |
489.45 |
+8.30 |
6,039 |
36,646 |
+128 |
Hover/Click |
|
Sep25 |
250312 |
488.85 |
498.75 |
486.75 |
493.80 |
+8.35 |
3,687 |
24,961 |
+744 |
Hover/Click |
|
Dec25 |
250312 |
494.20 |
503.60 |
492.70 |
499.15 |
+8.55 |
2,009 |
15,269 |
+277 |
Hover/Click |
| Total Volume and Open Interest |
63,449 |
227,359 |
+1,096 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
41510 |
42025 |
41047 |
41395 |
-80 |
211,864 |
71,828 |
+849 |
Hover/Click |
|
Jun25 |
250312 |
41851 |
42358 |
41388 |
41735 |
-81 |
3,798 |
2,828 |
+402 |
Hover/Click |
|
Sep25 |
250312 |
42134 |
42450 |
41700 |
42026 |
-76 |
151 |
156 |
-11 |
Hover/Click |
|
Dec25 |
250312 |
42370 |
42370 |
42370 |
42370 |
-75 |
17 |
31 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
215,830 |
74,843 |
+1,256 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
41523 |
42025 |
41046 |
41395 |
-80 |
225,615 |
21,687 |
-79 |
Hover/Click |
|
Jun25 |
250312 |
41840 |
42365 |
41385 |
41735 |
-81 |
13,907 |
2,865 |
+210 |
Hover/Click |
|
Sep25 |
250312 |
42149 |
42500 |
41716 |
42026 |
-76 |
64 |
78 |
-23 |
Hover/Click |
|
Dec25 |
250312 |
42370 |
42370 |
42370 |
42370 |
-75 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
239,586 |
24,638 |
+108 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
5580.00 |
5675.00 |
5550.25 |
5604.75 |
+27.75 |
2,623,963 |
2,158,884 |
-8,071 |
Hover/Click |
|
Jun25 |
250312 |
5631.00 |
5726.75 |
5601.75 |
5656.50 |
+28.50 |
142,060 |
119,047 |
+30,261 |
Hover/Click |
|
Sep25 |
250312 |
5679.00 |
5772.00 |
5650.50 |
5704.50 |
+29.25 |
359 |
1,924 |
+133 |
Hover/Click |
|
Dec25 |
250312 |
5749.00 |
5749.00 |
5749.00 |
5749.00 |
+30.75 |
99 |
2,135 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
2,766,481 |
2,282,648 |
+22,383 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
5579.50 |
5674.50 |
5550.25 |
5604.75 |
+27.75 |
2,233,774 |
242,631 |
+7,081 |
Hover/Click |
|
Jun25 |
250312 |
5630.00 |
5727.50 |
5601.50 |
5656.50 |
+28.50 |
83,909 |
13,956 |
+1,745 |
Hover/Click |
|
Sep25 |
250312 |
5671.75 |
5774.00 |
5649.25 |
5704.50 |
+29.25 |
621 |
802 |
+49 |
Hover/Click |
|
Dec25 |
250312 |
5749.00 |
5749.00 |
5749.00 |
5749.00 |
+30.75 |
13 |
39 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
2,318,317 |
257,449 |
+8,873 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
19412.75 |
19788.75 |
19387.00 |
19618.50 |
+219.50 |
857,876 |
281,735 |
-5,799 |
Hover/Click |
|
Jun25 |
250312 |
19605.25 |
19992.25 |
19592.75 |
19826.25 |
+221.00 |
24,447 |
20,971 |
+5,788 |
Hover/Click |
|
Sep25 |
250312 |
19840.50 |
20209.25 |
19804.75 |
20024.75 |
+221.25 |
93 |
361 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
882,424 |
303,084 |
-20 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
19412.00 |
19788.75 |
19387.00 |
19618.50 |
+219.50 |
3,013,257 |
150,295 |
-9,273 |
Hover/Click |
|
Jun25 |
250312 |
19622.50 |
19995.00 |
19592.00 |
19826.25 |
+221.00 |
44,483 |
12,449 |
+537 |
Hover/Click |
|
Sep25 |
250312 |
19840.00 |
20195.00 |
19800.00 |
20024.75 |
+221.25 |
359 |
568 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
3,058,111 |
163,362 |
-8,760 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar25 |
250312 |
2914.50 |
2960.30 |
2886.60 |
2906.20 |
-3.50 |
15,882 |
43,720 |
-22 |
Hover/Click |
|
Jun25 |
250312 |
2938.80 |
2972.20 |
2910.40 |
2928.50 |
-4.50 |
172 |
91 |
+33 |
Hover/Click |
|
Sep25 |
250312 |
2951.10 |
2951.10 |
2951.10 |
2951.10 |
-4.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,054 |
43,811 |
+11 |
|
| Volatility Index(CBOE) |
|
Mar25 |
250312 |
24.30 |
24.90 |
22.80 |
23.07 |
-1.54 |
163,233 |
101,839 |
-10,483 |
|
|
Apr25 |
250312 |
22.85 |
23.00 |
21.55 |
21.71 |
-1.06 |
155,054 |
141,848 |
+2,141 |
|
|
May25 |
250312 |
21.85 |
22.02 |
21.00 |
21.16 |
-0.58 |
57,564 |
52,531 |
+4,467 |
|
|
Jun25 |
250312 |
21.40 |
21.52 |
20.70 |
20.85 |
-0.50 |
20,644 |
37,140 |
-246 |
|
| Total Volume and Open Interest |
419,326 |
384,995 |
-2,438 |
|
| S & P 600(CME) |
|
Mar25 |
250312 |
1269.10 |
1286.10 |
1265.20 |
1272.00 |
-6.20 |
35 |
761 |
+27 |
|
|
Jun25 |
250312 |
1285.90 |
1285.90 |
1285.90 |
1285.90 |
-6.70 |
|
|
|
|
| Total Volume and Open Interest |
35 |
761 |
+27 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
2025.40 |
2079.10 |
2011.20 |
2027.70 |
+2.70 |
336,321 |
462,030 |
-645 |
Hover/Click |
|
Jun25 |
250312 |
2045.10 |
2094.50 |
2028.00 |
2044.60 |
+2.60 |
5,293 |
11,675 |
+1,455 |
Hover/Click |
|
Sep25 |
250312 |
2053.10 |
2092.40 |
2048.40 |
2061.30 |
+3.60 |
38 |
51 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
341,652 |
473,874 |
+840 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
2027.30 |
2078.60 |
2011.30 |
2027.70 |
+2.70 |
141,498 |
41,684 |
-1,286 |
Hover/Click |
|
Jun25 |
250312 |
2047.00 |
2095.00 |
2027.80 |
2044.60 |
+2.60 |
2,600 |
4,019 |
+320 |
Hover/Click |
|
Sep25 |
250312 |
2065.40 |
2100.00 |
2048.30 |
2061.30 |
+3.60 |
14 |
28 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
144,112 |
45,736 |
-960 |
|
| Nikkei 225(CME) |
|
Mar25 |
250312 |
36555 |
37220 |
36550 |
37105 |
+575 |
10,790 |
4,805 |
+263 |
|
|
Jun25 |
250312 |
36410 |
37085 |
36410 |
36970 |
+570 |
6,733 |
9,614 |
+947 |
|
| Total Volume and Open Interest |
17,523 |
14,419 |
+1,210 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar25 |
250312 |
36740 |
36960 |
36110 |
36790 |
+40 |
81,914 |
66,517 |
-4,163 |
|
|
Jun25 |
250312 |
36500 |
36700 |
35860 |
36540 |
+30 |
58,355 |
47,556 |
+31,079 |
|
|
Sep25 |
250312 |
36515 |
36515 |
36515 |
36515 |
+45 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
140,269 |
116,607 |
+26,916 |
|
| Nikkei 225 Mini(JPX) |
|
Mar25 |
250312 |
36730 |
36955 |
36105 |
36790 |
+30 |
931,413 |
405,479 |
+8,637 |
|
|
Jun25 |
250312 |
36480 |
36700 |
35860 |
36550 |
+30 |
236,027 |
121,584 |
+62,399 |
|
|
Sep25 |
250312 |
36440 |
36700 |
35870 |
36550 |
+30 |
5,356 |
2,791 |
+240 |
|
| Total Volume and Open Interest |
1,199,156 |
630,739 |
+75,855 |
|
| Nikkei 225(JPX) |
|
Mar25 |
250312 |
36730 |
36960 |
36110 |
36790 |
+30 |
112,140 |
153,314 |
-16,534 |
|
|
Jun25 |
250312 |
36490 |
36700 |
35860 |
36550 |
+30 |
75,887 |
107,381 |
+59,113 |
|
|
Sep25 |
250312 |
36630 |
36630 |
36550 |
36550 |
+30 |
19 |
1,620 |
+2 |
|
| Total Volume and Open Interest |
188,062 |
294,763 |
+42,582 |
|
| Nikkei 225(CME) Yen |
|
Mar25 |
250312 |
36555 |
37220 |
36535 |
37105 |
+580 |
46,345 |
19,827 |
-7,052 |
|
|
Jun25 |
250312 |
36315 |
36960 |
36290 |
36850 |
+570 |
22,883 |
22,282 |
+4,567 |
|
|
Sep25 |
250312 |
37125 |
37125 |
37125 |
37125 |
+550 |
|
|
|
|
| Total Volume and Open Interest |
69,228 |
42,109 |
-2,485 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar25 |
250312 |
37105 |
37105 |
37105 |
37105 |
+580 |
0 |
1 |
+0 |
|
|
Jun25 |
250312 |
36850 |
36850 |
36850 |
36850 |
+570 |
|
|
|
|
|
Sep25 |
250312 |
37125 |
37125 |
37125 |
37125 |
+550 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
8003.0 |
8082.5 |
7944.0 |
7995.5 |
+46.0 |
59,582 |
214,443 |
-2,345 |
|
|
Apr25 |
250312 |
8021.0 |
8086.5 |
7968.0 |
8006.0 |
+45.0 |
347 |
80 |
+48 |
|
|
May25 |
250312 |
7919.5 |
7919.5 |
7919.5 |
7919.5 |
+46.0 |
0 |
130 |
+0 |
|
|
Jun25 |
250312 |
7873.5 |
7873.5 |
7873.5 |
7873.5 |
+47.0 |
0 |
17 |
+0 |
|
|
Sep25 |
250312 |
7920.0 |
7920.0 |
7920.0 |
7920.0 |
+48.0 |
|
|
|
|
|
Dec25 |
250312 |
7940.0 |
7940.0 |
7940.0 |
7940.0 |
+49.0 |
|
|
|
|
| Total Volume and Open Interest |
59,929 |
214,670 |
-2,297 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
23800 |
23975 |
23385 |
23639 |
-154 |
157,258 |
108,409 |
-2,779 |
|
|
Apr25 |
250312 |
23900 |
24038 |
23464 |
23702 |
-154 |
1,440 |
3,586 |
+54 |
|
|
May25 |
250312 |
23658 |
23658 |
23658 |
23658 |
-154 |
0 |
171 |
+0 |
|
| Total Volume and Open Interest |
159,010 |
118,852 |
-2,702 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250312 |
22492.0 |
22844.0 |
22451.0 |
22683.0 |
+348.0 |
47,206 |
54,312 |
-3,633 |
|
|
Jun25 |
250312 |
22768.0 |
23080.0 |
22718.0 |
22938.0 |
+353.0 |
979 |
1,638 |
+338 |
|
|
Sep25 |
250312 |
23089.0 |
23089.0 |
23089.0 |
23089.0 |
+354.0 |
1 |
6 |
+0 |
|
| Total Volume and Open Interest |
48,186 |
55,957 |
-3,295 |
|
| Mini-DAX(EUREX) |
|
Mar25 |
250312 |
22509.0 |
22835.0 |
22455.0 |
22683.0 |
+348.0 |
55,532 |
12,089 |
+221 |
|
|
Jun25 |
250312 |
22750.0 |
23099.0 |
22712.0 |
22938.0 |
+353.0 |
604 |
612 |
+31 |
|
|
Sep25 |
250312 |
23089.0 |
23089.0 |
23089.0 |
23089.0 |
+354.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
56,136 |
12,703 |
+252 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250312 |
5351 |
5409 |
5319 |
5356 |
+52 |
1,038,806 |
2,180,474 |
+23,427 |
|
|
Jun25 |
250312 |
5295 |
5356 |
5265 |
5301 |
+52 |
31,291 |
76,338 |
+16,127 |
|
|
Sep25 |
250312 |
5326 |
5326 |
5326 |
5326 |
+53 |
0 |
1,081 |
+0 |
|
| Total Volume and Open Interest |
1,071,097 |
2,260,877 |
+40,554 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250312 |
12757 |
12981 |
12731 |
12875 |
+201 |
35,798 |
182,774 |
-1,050 |
|
|
Jun25 |
250312 |
12558 |
12775 |
12558 |
12684 |
+200 |
3,443 |
2,842 |
+2,314 |
|
|
Sep25 |
250312 |
12688 |
12688 |
12688 |
12688 |
+198 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
39,241 |
185,629 |
+1,264 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250312 |
8528.00 |
8574.00 |
8502.50 |
8535.50 |
+40.00 |
103,265 |
449,669 |
-5,080 |
|
|
Jun25 |
250312 |
8538.00 |
8579.00 |
8516.00 |
8544.00 |
+40.50 |
6,891 |
10,111 |
+4,340 |
|
|
Sep25 |
250312 |
8567.00 |
8567.00 |
8567.00 |
8567.00 |
+40.50 |
1 |
2 |
+1 |
|
| Total Volume and Open Interest |
110,157 |
459,782 |
-739 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar25 |
250312 |
7882.0 |
7909.0 |
7736.0 |
7781.0 |
-103.0 |
60,740 |
268,315 |
-665 |
|
|
Jun25 |
250312 |
7942.0 |
7948.0 |
7796.0 |
7830.0 |
-104.0 |
933 |
1,826 |
+859 |
|
|
Sep25 |
250312 |
7814.0 |
7814.0 |
7814.0 |
7814.0 |
-101.0 |
2 |
485 |
+2 |
|
| Total Volume and Open Interest |
61,675 |
270,640 |
+196 |
|
| FTSE MIB(ISE) |
|
Mar25 |
250312 |
38010.00 |
38435.00 |
37925.00 |
38334.00 |
+605.00 |
22,223 |
102,515 |
+0 |
|
|
Jun25 |
250312 |
37370.00 |
37680.00 |
37335.00 |
37627.00 |
+605.00 |
198 |
604 |
+0 |
|
|
Sep25 |
250312 |
37659.00 |
37659.00 |
37659.00 |
37659.00 |
+605.00 |
|
|
|
|
| Total Volume and Open Interest |
22,421 |
103,119 |
+0 |
|
| KOSPI 200(KFE) |
|
Mar25 |
250312 |
334.30 |
341.25 |
333.20 |
340.70 |
+5.85 |
228,978 |
184,727 |
-65,207 |
|
|
Jun25 |
250312 |
333.70 |
340.45 |
332.70 |
339.95 |
+5.60 |
36,042 |
170,851 |
+71,730 |
|
|
Sep25 |
250312 |
334.90 |
341.25 |
334.90 |
340.80 |
+5.75 |
42 |
3,192 |
-100 |
|
| Total Volume and Open Interest |
265,062 |
370,463 |
+6,724 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar25 |
250312 |
551.05 |
553.00 |
551.00 |
552.25 |
+2.15 |
72 |
410 |
-67 |
|
|
Apr25 |
250312 |
552.75 |
553.35 |
551.65 |
553.05 |
+2.20 |
72 |
182 |
+55 |
|
|
May25 |
250312 |
555.55 |
555.55 |
555.55 |
555.55 |
+7.20 |
|
|
|
|
| Total Volume and Open Interest |
144 |
592 |
-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. |
|
|
MRCI Online
