|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu March 13, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
999.25 |
1000.50 |
996.75 |
996.75 |
+9.25 |
39 |
109 |
-71 |
Hover/Click |
|
May25 |
250313 |
1002.00 |
1018.00 |
999.50 |
1010.75 |
+10.25 |
130,716 |
378,950 |
+2,066 |
Hover/Click |
|
Jul25 |
250313 |
1016.50 |
1031.75 |
1014.25 |
1025.00 |
+9.50 |
73,627 |
196,702 |
-3,118 |
Hover/Click |
|
Aug25 |
250313 |
1014.25 |
1029.25 |
1013.00 |
1021.75 |
+8.00 |
8,822 |
26,182 |
-33 |
Hover/Click |
|
Sep25 |
250313 |
1003.75 |
1015.50 |
1000.75 |
1007.50 |
+6.00 |
4,503 |
23,896 |
+353 |
Hover/Click |
|
Nov25 |
250313 |
1007.25 |
1019.50 |
1005.50 |
1011.75 |
+5.25 |
38,269 |
141,515 |
+4,215 |
Hover/Click |
|
Jan26 |
250313 |
1020.25 |
1031.25 |
1018.25 |
1024.00 |
+5.00 |
3,436 |
14,483 |
+377 |
Hover/Click |
|
Mar26 |
250313 |
1024.00 |
1034.50 |
1023.00 |
1027.50 |
+4.00 |
807 |
17,299 |
+81 |
Hover/Click |
|
May26 |
250313 |
1029.25 |
1040.25 |
1029.25 |
1034.00 |
+3.50 |
548 |
6,379 |
-5 |
Hover/Click |
|
Jul26 |
250313 |
1038.50 |
1047.75 |
1037.50 |
1041.00 |
+2.75 |
319 |
3,865 |
+36 |
Hover/Click |
|
Aug26 |
250313 |
1035.25 |
1037.50 |
1035.25 |
1035.25 |
+2.25 |
2 |
119 |
+1 |
Hover/Click |
|
Sep26 |
250313 |
1018.00 |
1018.00 |
1016.25 |
1016.25 |
+3.00 |
1 |
164 |
+1 |
Hover/Click |
|
Nov26 |
250313 |
1014.75 |
1018.00 |
1012.00 |
1014.00 |
+3.50 |
341 |
4,110 |
-48 |
Hover/Click |
|
Jan27 |
250313 |
1024.25 |
1024.25 |
1024.25 |
1024.25 |
+3.50 |
0 |
176 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
261,430 |
814,229 |
+3,855 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
293.60 |
302.00 |
293.60 |
300.30 |
+7.90 |
218 |
247 |
+58 |
Hover/Click |
|
May25 |
250313 |
300.30 |
309.80 |
300.00 |
307.10 |
+6.90 |
63,467 |
254,700 |
-310 |
Hover/Click |
|
Jul25 |
250313 |
307.20 |
316.20 |
307.00 |
313.90 |
+6.70 |
35,983 |
146,702 |
+4,472 |
Hover/Click |
|
Aug25 |
250313 |
309.00 |
317.50 |
308.90 |
315.40 |
+6.40 |
8,768 |
29,954 |
-1,467 |
Hover/Click |
|
Sep25 |
250313 |
310.30 |
318.30 |
310.20 |
316.30 |
+6.00 |
5,251 |
29,839 |
+1,369 |
Hover/Click |
|
Oct25 |
250313 |
311.40 |
318.60 |
311.20 |
317.00 |
+5.80 |
3,579 |
19,834 |
+586 |
Hover/Click |
|
Dec25 |
250313 |
315.20 |
322.40 |
315.10 |
320.80 |
+5.60 |
15,246 |
59,106 |
+1,201 |
Hover/Click |
|
Jan26 |
250313 |
316.90 |
323.60 |
316.80 |
322.20 |
+5.30 |
407 |
7,385 |
+60 |
Hover/Click |
|
Mar26 |
250313 |
318.70 |
324.60 |
318.10 |
323.40 |
+5.10 |
373 |
7,074 |
+262 |
Hover/Click |
|
May26 |
250313 |
320.70 |
326.20 |
320.00 |
325.10 |
+5.00 |
154 |
4,021 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
133,690 |
561,673 |
+6,356 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
41.08 |
41.42 |
40.73 |
40.78 |
-0.40 |
51 |
34 |
-27 |
Hover/Click |
|
May25 |
250313 |
41.75 |
41.96 |
41.08 |
41.28 |
-0.40 |
70,417 |
242,088 |
+1,501 |
Hover/Click |
|
Jul25 |
250313 |
42.24 |
42.41 |
41.54 |
41.74 |
-0.41 |
33,150 |
146,245 |
+71 |
Hover/Click |
|
Aug25 |
250313 |
42.25 |
42.41 |
41.58 |
41.76 |
-0.41 |
7,473 |
38,008 |
+543 |
Hover/Click |
|
Sep25 |
250313 |
42.22 |
42.32 |
41.55 |
41.72 |
-0.40 |
3,985 |
18,856 |
+5 |
Hover/Click |
|
Oct25 |
250313 |
42.12 |
42.18 |
41.45 |
41.59 |
-0.39 |
3,577 |
21,320 |
+170 |
Hover/Click |
|
Dec25 |
250313 |
42.22 |
42.29 |
41.58 |
41.74 |
-0.37 |
16,633 |
86,143 |
+1,711 |
Hover/Click |
|
Jan26 |
250313 |
42.27 |
42.41 |
41.76 |
41.90 |
-0.35 |
1,086 |
7,688 |
+218 |
Hover/Click |
|
Mar26 |
250313 |
42.51 |
42.57 |
41.94 |
42.12 |
-0.30 |
653 |
5,010 |
+234 |
Hover/Click |
|
May26 |
250313 |
42.73 |
42.81 |
42.19 |
42.36 |
-0.29 |
274 |
2,446 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
137,766 |
571,308 |
+4,801 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
552.9 |
552.9 |
552.9 |
552.9 |
-6.4 |
|
|
|
Hover/Click |
|
May25 |
250313 |
573.4 |
585.0 |
566.4 |
566.9 |
-6.4 |
42,348 |
132,099 |
-3,070 |
Hover/Click |
|
Jul25 |
250313 |
586.6 |
596.9 |
579.5 |
580.0 |
-6.6 |
21,933 |
55,099 |
+1,079 |
Hover/Click |
|
Nov25 |
250313 |
599.1 |
607.0 |
589.2 |
589.8 |
-9.3 |
8,194 |
43,951 |
+149 |
Hover/Click |
|
Jan26 |
250313 |
608.6 |
614.8 |
597.1 |
597.6 |
-10.2 |
348 |
5,456 |
-137 |
Hover/Click |
|
Mar26 |
250313 |
611.1 |
611.1 |
601.5 |
602.0 |
-10.2 |
10 |
583 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
72,833 |
237,588 |
-1,977 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
450.00 |
459.25 |
450.00 |
453.50 |
+4.75 |
233 |
132 |
-165 |
Hover/Click |
|
May25 |
250313 |
461.50 |
470.00 |
459.50 |
465.25 |
+4.50 |
231,919 |
721,958 |
-1,507 |
Hover/Click |
|
Jul25 |
250313 |
467.50 |
476.50 |
466.25 |
472.25 |
+4.75 |
139,820 |
447,092 |
+11,616 |
Hover/Click |
|
Sep25 |
250313 |
442.75 |
448.50 |
442.00 |
446.50 |
+4.00 |
63,181 |
259,861 |
-2,027 |
Hover/Click |
|
Dec25 |
250313 |
448.50 |
454.00 |
448.25 |
452.25 |
+4.00 |
80,955 |
349,876 |
+7,130 |
Hover/Click |
|
Mar26 |
250313 |
460.50 |
466.00 |
460.50 |
464.25 |
+3.75 |
5,549 |
28,250 |
+232 |
Hover/Click |
|
May26 |
250313 |
468.25 |
473.25 |
468.00 |
471.75 |
+4.00 |
520 |
16,838 |
+9 |
Hover/Click |
|
Jul26 |
250313 |
471.00 |
476.75 |
471.00 |
475.25 |
+3.75 |
275 |
5,179 |
+75 |
Hover/Click |
|
Sep26 |
250313 |
454.50 |
457.50 |
454.50 |
456.50 |
+2.75 |
83 |
1,809 |
+1 |
Hover/Click |
|
Dec26 |
250313 |
453.00 |
456.00 |
453.00 |
455.25 |
+2.75 |
1,061 |
12,338 |
+401 |
Hover/Click |
| Total Volume and Open Interest |
523,660 |
1,845,738 |
+15,803 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
549.00 |
551.25 |
547.25 |
547.25 |
+8.50 |
3 |
41 |
-13 |
Hover/Click |
|
May25 |
250313 |
555.75 |
566.75 |
554.75 |
562.50 |
+8.50 |
70,697 |
233,416 |
+3,655 |
Hover/Click |
|
Jul25 |
250313 |
570.75 |
581.50 |
570.50 |
578.25 |
+8.75 |
40,030 |
110,638 |
+480 |
Hover/Click |
|
Sep25 |
250313 |
587.75 |
597.50 |
587.50 |
594.75 |
+8.50 |
14,018 |
48,927 |
+2,177 |
Hover/Click |
|
Dec25 |
250313 |
611.25 |
619.75 |
610.50 |
617.25 |
+8.25 |
8,602 |
41,739 |
+190 |
Hover/Click |
|
Mar26 |
250313 |
630.00 |
637.50 |
628.75 |
635.00 |
+8.00 |
1,400 |
6,419 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
135,025 |
443,943 |
+6,633 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
575.00 |
575.00 |
575.00 |
575.00 |
+13.25 |
2 |
2 |
-27 |
Hover/Click |
|
May25 |
250313 |
575.25 |
591.25 |
575.25 |
587.50 |
+14.50 |
26,582 |
131,296 |
-1,625 |
Hover/Click |
|
Jul25 |
250313 |
588.00 |
604.00 |
588.00 |
600.75 |
+14.00 |
15,171 |
65,474 |
+279 |
Hover/Click |
|
Sep25 |
250313 |
603.25 |
617.75 |
603.00 |
614.75 |
+13.50 |
7,318 |
26,569 |
+584 |
Hover/Click |
|
Dec25 |
250313 |
624.00 |
637.75 |
624.00 |
635.25 |
+13.25 |
3,307 |
26,581 |
+97 |
Hover/Click |
|
Mar26 |
250313 |
640.25 |
653.25 |
640.25 |
651.25 |
+13.25 |
479 |
3,566 |
+17 |
Hover/Click |
|
May26 |
250313 |
658.75 |
658.75 |
658.75 |
658.75 |
+13.00 |
28 |
2,007 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
52,894 |
255,829 |
-665 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
590.00 |
590.00 |
590.00 |
590.00 |
+9.50 |
|
|
|
Hover/Click |
|
May25 |
250313 |
595.00 |
609.00 |
595.00 |
603.75 |
+9.25 |
6,128 |
51,659 |
-75 |
Hover/Click |
|
Jul25 |
250313 |
610.00 |
622.00 |
610.00 |
617.75 |
+9.50 |
2,222 |
14,154 |
+250 |
Hover/Click |
|
Sep25 |
250313 |
622.00 |
633.75 |
622.00 |
630.00 |
+10.50 |
1,257 |
10,412 |
+91 |
Hover/Click |
|
Dec25 |
250313 |
639.00 |
650.75 |
639.00 |
646.50 |
+10.25 |
728 |
5,678 |
+183 |
Hover/Click |
|
Mar26 |
250313 |
660.00 |
664.00 |
660.00 |
661.75 |
+11.50 |
86 |
309 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
10,421 |
82,242 |
+468 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
359.50 |
359.50 |
359.50 |
359.50 |
+2.25 |
|
|
|
Hover/Click |
|
May25 |
250313 |
367.25 |
372.75 |
366.00 |
370.50 |
+2.25 |
253 |
2,355 |
-3 |
Hover/Click |
|
Jul25 |
250313 |
369.00 |
372.00 |
367.00 |
371.25 |
+3.00 |
9 |
540 |
+4 |
Hover/Click |
|
Sep25 |
250313 |
362.25 |
362.25 |
362.25 |
362.25 |
+3.00 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
262 |
2,919 |
+1 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
13.52 |
13.52 |
13.52 |
13.52 |
-0.02 |
46 |
37 |
+1 |
Hover/Click |
|
May25 |
250313 |
13.86 |
13.90 |
13.70 |
13.82 |
-0.02 |
587 |
10,665 |
-223 |
Hover/Click |
|
Jul25 |
250313 |
14.07 |
14.13 |
13.98 |
14.07 |
-0.03 |
63 |
630 |
+4 |
Hover/Click |
|
Sep25 |
250313 |
13.91 |
13.91 |
13.88 |
13.91 |
+0.02 |
12 |
587 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
708 |
11,949 |
-220 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr25 |
250313 |
201.285 |
203.630 |
200.900 |
202.050 |
+0.650 |
43,977 |
96,892 |
-8,748 |
Hover/Click |
|
Jun25 |
250313 |
197.650 |
200.100 |
197.450 |
198.285 |
+0.405 |
37,963 |
120,351 |
+10,361 |
Hover/Click |
|
Aug25 |
250313 |
195.500 |
197.580 |
195.250 |
195.950 |
+0.400 |
15,524 |
62,548 |
+584 |
Hover/Click |
|
Oct25 |
250313 |
196.330 |
198.000 |
196.080 |
196.550 |
+0.150 |
8,309 |
39,656 |
+839 |
Hover/Click |
|
Dec25 |
250313 |
197.985 |
199.285 |
197.450 |
198.000 |
-0.130 |
5,756 |
26,141 |
+918 |
Hover/Click |
|
Feb26 |
250313 |
198.830 |
200.185 |
198.500 |
198.985 |
-0.065 |
2,140 |
9,375 |
-242 |
Hover/Click |
| Total Volume and Open Interest |
114,808 |
361,532 |
+3,932 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
280.800 |
282.200 |
279.835 |
280.230 |
-0.020 |
2,632 |
6,129 |
-433 |
Hover/Click |
|
Apr25 |
250313 |
281.000 |
282.350 |
279.550 |
279.980 |
-0.750 |
10,451 |
19,641 |
-128 |
Hover/Click |
|
May25 |
250313 |
281.935 |
284.150 |
281.100 |
281.535 |
-0.345 |
8,722 |
25,914 |
+2,046 |
Hover/Click |
|
Aug25 |
250313 |
285.750 |
288.335 |
285.100 |
285.600 |
-0.050 |
4,219 |
19,340 |
+701 |
Hover/Click |
|
Sep25 |
250313 |
284.880 |
287.435 |
284.435 |
284.850 |
-0.050 |
1,956 |
4,215 |
+11 |
Hover/Click |
|
Oct25 |
250313 |
283.750 |
286.000 |
283.185 |
283.585 |
-0.165 |
1,062 |
3,302 |
+17 |
Hover/Click |
|
Nov25 |
250313 |
282.000 |
283.880 |
281.185 |
281.585 |
-0.515 |
497 |
1,518 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
29,626 |
80,568 |
+2,325 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr25 |
250313 |
86.030 |
86.830 |
85.150 |
85.630 |
-0.870 |
34,232 |
55,072 |
-5,077 |
Hover/Click |
|
May25 |
250313 |
90.150 |
90.150 |
88.630 |
88.800 |
-1.650 |
343 |
4,905 |
+37 |
|
|
Jun25 |
250313 |
98.280 |
98.350 |
95.880 |
96.200 |
-2.500 |
25,777 |
74,972 |
+6,028 |
Hover/Click |
|
Jul25 |
250313 |
99.500 |
99.500 |
97.100 |
97.280 |
-2.350 |
9,474 |
38,137 |
+137 |
Hover/Click |
|
Aug25 |
250313 |
98.850 |
98.850 |
96.550 |
96.800 |
-2.100 |
6,191 |
32,747 |
+452 |
Hover/Click |
|
Oct25 |
250313 |
83.980 |
84.000 |
82.380 |
82.800 |
-1.230 |
4,860 |
32,724 |
+428 |
Hover/Click |
|
Dec25 |
250313 |
77.030 |
77.050 |
75.950 |
76.680 |
-0.470 |
2,887 |
21,288 |
+868 |
Hover/Click |
|
Feb26 |
250313 |
80.280 |
80.300 |
79.400 |
80.180 |
-0.170 |
1,139 |
6,030 |
+414 |
Hover/Click |
| Total Volume and Open Interest |
85,253 |
267,047 |
+3,529 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
18.57 |
18.61 |
18.56 |
18.59 |
+0.01 |
145 |
4,490 |
-24 |
Hover/Click |
|
Apr25 |
250313 |
18.06 |
18.22 |
17.91 |
18.10 |
+0.28 |
573 |
5,758 |
-145 |
Hover/Click |
|
May25 |
250313 |
18.12 |
18.24 |
17.97 |
18.14 |
+0.24 |
437 |
3,684 |
+57 |
Hover/Click |
|
Jun25 |
250313 |
17.70 |
17.80 |
17.64 |
17.74 |
+0.19 |
114 |
2,067 |
+16 |
Hover/Click |
|
Jul25 |
250313 |
18.15 |
18.25 |
18.05 |
18.20 |
+0.22 |
32 |
1,172 |
+13 |
Hover/Click |
|
Aug25 |
250313 |
18.44 |
18.50 |
18.44 |
18.50 |
+0.28 |
18 |
1,014 |
+3 |
Hover/Click |
|
Sep25 |
250313 |
18.60 |
18.64 |
18.60 |
18.60 |
+0.18 |
15 |
907 |
+1 |
Hover/Click |
|
Oct25 |
250313 |
18.70 |
18.70 |
18.70 |
18.70 |
+0.20 |
2 |
782 |
+0 |
Hover/Click |
|
Nov25 |
250313 |
18.50 |
18.56 |
18.46 |
18.56 |
+0.17 |
11 |
868 |
+1 |
Hover/Click |
|
Dec25 |
250313 |
18.33 |
18.33 |
18.25 |
18.25 |
+0.04 |
4 |
715 |
+0 |
Hover/Click |
|
Jan26 |
250313 |
17.95 |
17.95 |
17.95 |
17.95 |
unch |
0 |
111 |
+0 |
Hover/Click |
|
Feb26 |
250313 |
17.88 |
17.88 |
17.88 |
17.88 |
unch |
0 |
111 |
+0 |
Hover/Click |
|
Mar26 |
250313 |
17.81 |
17.81 |
17.81 |
17.81 |
unch |
0 |
104 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,351 |
21,864 |
-78 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
8415 |
8415 |
8031 |
8031 |
-173 |
0 |
1 |
-13 |
Hover/Click |
|
May25 |
250313 |
8350 |
8588 |
8134 |
8172 |
-183 |
6,493 |
43,579 |
+550 |
Hover/Click |
|
Jul25 |
250313 |
8340 |
8557 |
8123 |
8154 |
-190 |
4,543 |
25,259 |
-214 |
Hover/Click |
|
Sep25 |
250313 |
8165 |
8372 |
8004 |
8032 |
-152 |
3,013 |
14,041 |
-233 |
Hover/Click |
|
Dec25 |
250313 |
7766 |
7950 |
7652 |
7671 |
-114 |
1,910 |
17,555 |
+106 |
Hover/Click |
|
Mar26 |
250313 |
7387 |
7539 |
7305 |
7325 |
-81 |
361 |
4,118 |
-46 |
Hover/Click |
|
May26 |
250313 |
7243 |
7389 |
7203 |
7203 |
-63 |
104 |
315 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
16,485 |
105,113 |
+187 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
391.70 |
391.70 |
390.60 |
390.60 |
-1.60 |
5 |
101 |
-11 |
Hover/Click |
|
May25 |
250313 |
388.80 |
391.70 |
377.05 |
385.70 |
-1.05 |
17,148 |
77,434 |
-633 |
Hover/Click |
|
Jul25 |
250313 |
380.80 |
383.65 |
370.15 |
378.65 |
+0.10 |
10,757 |
39,315 |
+804 |
Hover/Click |
|
Sep25 |
250313 |
372.45 |
374.80 |
362.00 |
371.20 |
+1.25 |
4,034 |
23,135 |
+622 |
Hover/Click |
|
Dec25 |
250313 |
359.80 |
362.80 |
350.80 |
359.90 |
+2.10 |
2,425 |
15,409 |
-53 |
Hover/Click |
|
Mar26 |
250313 |
350.80 |
351.50 |
340.05 |
349.65 |
+2.75 |
511 |
5,574 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
35,064 |
166,818 |
+868 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May25 |
250313 |
276.55 |
280.45 |
262.80 |
264.00 |
-12.45 |
786 |
7,320 |
-30 |
Hover/Click |
|
Jul25 |
250313 |
272.15 |
277.75 |
260.55 |
262.70 |
-11.75 |
364 |
1,568 |
-171 |
Hover/Click |
|
Sep25 |
250313 |
269.00 |
273.40 |
260.95 |
262.00 |
-12.90 |
152 |
1,374 |
+40 |
Hover/Click |
|
Nov25 |
250313 |
262.00 |
262.80 |
262.00 |
262.80 |
-12.90 |
98 |
387 |
+71 |
Hover/Click |
|
Jan26 |
250313 |
272.65 |
272.65 |
263.00 |
263.00 |
-12.85 |
1 |
140 |
+1 |
Hover/Click |
|
Mar26 |
250313 |
267.95 |
267.95 |
261.25 |
261.25 |
-14.80 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,401 |
10,793 |
-89 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May25 |
250313 |
18.84 |
19.27 |
18.76 |
19.25 |
+0.39 |
42,706 |
343,673 |
-3,219 |
Hover/Click |
|
Jul25 |
250313 |
18.65 |
19.00 |
18.52 |
18.98 |
+0.35 |
27,463 |
187,206 |
+3,402 |
Hover/Click |
|
Oct25 |
250313 |
18.70 |
19.07 |
18.61 |
19.05 |
+0.33 |
16,564 |
128,833 |
+926 |
Hover/Click |
|
Mar26 |
250313 |
19.03 |
19.35 |
18.93 |
19.34 |
+0.30 |
10,274 |
90,403 |
+678 |
Hover/Click |
|
May26 |
250313 |
18.14 |
18.40 |
18.04 |
18.40 |
+0.26 |
3,493 |
45,354 |
+702 |
Hover/Click |
|
Jul26 |
250313 |
17.65 |
17.86 |
17.58 |
17.86 |
+0.20 |
1,852 |
29,561 |
+431 |
Hover/Click |
|
Oct26 |
250313 |
17.60 |
17.75 |
17.56 |
17.75 |
+0.17 |
1,529 |
26,601 |
+475 |
Hover/Click |
|
Mar27 |
250313 |
17.85 |
17.99 |
17.83 |
17.97 |
+0.13 |
436 |
13,477 |
+49 |
Hover/Click |
|
May27 |
250313 |
17.45 |
17.51 |
17.45 |
17.48 |
+0.10 |
244 |
6,749 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
104,778 |
884,789 |
+3,493 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
6510 |
6648 |
6431 |
6431 |
+44 |
1,212 |
2,821 |
-296 |
Hover/Click |
|
May25 |
250313 |
6487 |
6700 |
6326 |
6341 |
-148 |
6,868 |
39,157 |
-1,019 |
Hover/Click |
|
Jul25 |
250313 |
6500 |
6711 |
6340 |
6355 |
-175 |
3,676 |
33,973 |
-485 |
Hover/Click |
|
Sep25 |
250313 |
6300 |
6444 |
6136 |
6151 |
-137 |
3,258 |
23,053 |
+11 |
Hover/Click |
|
Dec25 |
250313 |
5770 |
5887 |
5655 |
5671 |
-81 |
2,664 |
26,925 |
+674 |
Hover/Click |
|
Mar26 |
250313 |
5506 |
5619 |
5405 |
5421 |
-68 |
504 |
7,418 |
-7 |
Hover/Click |
|
May26 |
250313 |
5369 |
5442 |
5310 |
5316 |
-52 |
93 |
1,159 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
18,349 |
136,132 |
-1,116 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May25 |
250313 |
533.60 |
539.50 |
530.00 |
538.70 |
+5.50 |
8,317 |
42,266 |
+1,259 |
Hover/Click |
|
Aug25 |
250313 |
517.90 |
525.00 |
514.90 |
524.40 |
+7.20 |
4,121 |
26,444 |
+751 |
Hover/Click |
|
Oct25 |
250313 |
511.80 |
518.50 |
508.90 |
518.00 |
+6.70 |
1,147 |
12,186 |
+315 |
Hover/Click |
|
Dec25 |
250313 |
510.00 |
515.80 |
507.10 |
515.40 |
+5.90 |
215 |
4,091 |
+7 |
Hover/Click |
|
Mar26 |
250313 |
511.30 |
516.90 |
509.00 |
516.50 |
+5.50 |
60 |
4,118 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
13,908 |
94,745 |
+2,356 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May25 |
250313 |
67.00 |
67.33 |
66.41 |
66.53 |
-0.45 |
20,107 |
134,559 |
-459 |
Hover/Click |
|
Jul25 |
250313 |
68.16 |
68.43 |
67.60 |
67.70 |
-0.46 |
11,426 |
71,627 |
+1,402 |
Hover/Click |
|
Oct25 |
250313 |
69.74 |
69.74 |
69.57 |
69.57 |
-0.35 |
19 |
127 |
-7 |
Hover/Click |
|
Dec25 |
250313 |
69.62 |
69.74 |
69.08 |
69.20 |
-0.45 |
7,818 |
60,394 |
+1,975 |
Hover/Click |
|
Mar26 |
250313 |
70.62 |
70.75 |
70.10 |
70.20 |
-0.44 |
568 |
3,920 |
-62 |
Hover/Click |
|
May26 |
250313 |
71.29 |
71.39 |
70.75 |
70.86 |
-0.41 |
172 |
616 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
40,515 |
273,897 |
+3,129 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr25 |
250313 |
67.69 |
67.94 |
66.37 |
66.55 |
-1.13 |
246,675 |
158,727 |
-26,405 |
Hover/Click |
|
May25 |
250313 |
67.38 |
67.65 |
66.08 |
66.27 |
-1.11 |
175,049 |
254,764 |
+16,610 |
Hover/Click |
|
Jun25 |
250313 |
66.96 |
67.23 |
65.69 |
65.89 |
-1.08 |
111,306 |
195,163 |
-3,380 |
Hover/Click |
|
Jul25 |
250313 |
66.55 |
66.80 |
65.29 |
65.48 |
-1.04 |
48,056 |
109,043 |
-1,867 |
Hover/Click |
|
Aug25 |
250313 |
66.04 |
66.34 |
64.84 |
65.06 |
-1.00 |
24,578 |
74,458 |
+3,151 |
Hover/Click |
|
Sep25 |
250313 |
65.72 |
65.90 |
64.45 |
64.64 |
-0.97 |
41,517 |
114,840 |
-115 |
Hover/Click |
|
Oct25 |
250313 |
65.30 |
65.46 |
64.06 |
64.25 |
-0.94 |
11,500 |
69,273 |
+199 |
Hover/Click |
|
Nov25 |
250313 |
64.86 |
65.05 |
63.78 |
63.93 |
-0.91 |
10,809 |
53,789 |
+1,341 |
Hover/Click |
|
Dec25 |
250313 |
64.57 |
64.81 |
63.45 |
63.66 |
-0.88 |
55,208 |
171,187 |
-5,655 |
Hover/Click |
|
Jan26 |
250313 |
64.33 |
64.45 |
63.37 |
63.42 |
-0.86 |
6,119 |
43,876 |
-258 |
Hover/Click |
|
Feb26 |
250313 |
64.03 |
64.13 |
63.06 |
63.23 |
-0.84 |
849 |
27,375 |
+5 |
Hover/Click |
|
Mar26 |
250313 |
63.79 |
63.79 |
63.02 |
63.09 |
-0.81 |
6,417 |
49,012 |
-416 |
Hover/Click |
|
Apr26 |
250313 |
62.97 |
62.97 |
62.97 |
62.97 |
-0.78 |
460 |
20,430 |
+82 |
Hover/Click |
|
May26 |
250313 |
62.86 |
62.88 |
62.85 |
62.88 |
-0.75 |
1,721 |
17,054 |
+703 |
Hover/Click |
|
Jun26 |
250313 |
63.60 |
63.78 |
62.59 |
62.80 |
-0.73 |
9,339 |
103,465 |
-326 |
Hover/Click |
|
Jul26 |
250313 |
63.50 |
63.50 |
62.69 |
62.69 |
-0.71 |
943 |
15,633 |
-84 |
Hover/Click |
| Total Volume and Open Interest |
778,184 |
1,780,299 |
-13,011 |
|
| e-miNY Crude Oil(NYM) |
|
Apr25 |
250313 |
67.725 |
67.925 |
66.350 |
66.550 |
-1.125 |
3,061 |
1,376 |
+14 |
|
|
May25 |
250313 |
67.450 |
67.650 |
66.075 |
66.275 |
-1.100 |
900 |
896 |
+52 |
|
|
Jun25 |
250313 |
67.025 |
67.200 |
65.775 |
65.900 |
-1.075 |
45 |
298 |
+6 |
|
|
Jul25 |
250313 |
66.525 |
66.650 |
65.350 |
65.475 |
-1.050 |
20 |
37 |
-1 |
|
|
Aug25 |
250313 |
65.050 |
65.050 |
65.050 |
65.050 |
-1.000 |
3 |
5 |
+0 |
|
|
Sep25 |
250313 |
64.650 |
64.650 |
64.650 |
64.650 |
-0.950 |
1 |
10 |
+1 |
|
|
Oct25 |
250313 |
64.250 |
64.250 |
64.250 |
64.250 |
-0.950 |
0 |
7 |
+0 |
|
|
Nov25 |
250313 |
64.775 |
65.100 |
63.925 |
63.925 |
-0.925 |
2 |
5 |
+1 |
|
|
Dec25 |
250313 |
64.675 |
64.675 |
63.650 |
63.650 |
-0.900 |
10 |
63 |
+10 |
|
|
Jan26 |
250313 |
63.425 |
63.425 |
63.425 |
63.425 |
-0.850 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
4,055 |
2,719 |
+96 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr25 |
250313 |
220.78 |
221.22 |
215.31 |
216.22 |
-4.41 |
67,613 |
66,893 |
-2,689 |
Hover/Click |
|
May25 |
250313 |
218.01 |
218.53 |
212.57 |
213.44 |
-4.44 |
61,344 |
78,160 |
+8,082 |
Hover/Click |
|
Jun25 |
250313 |
215.79 |
216.26 |
210.88 |
211.63 |
-3.88 |
34,676 |
64,648 |
-284 |
Hover/Click |
|
Jul25 |
250313 |
214.79 |
215.55 |
210.47 |
211.24 |
-3.60 |
15,083 |
29,607 |
-457 |
Hover/Click |
|
Aug25 |
250313 |
215.12 |
215.52 |
210.77 |
211.51 |
-3.36 |
5,822 |
22,621 |
-458 |
Hover/Click |
|
Sep25 |
250313 |
215.92 |
216.35 |
211.70 |
212.39 |
-3.26 |
7,972 |
17,550 |
-387 |
Hover/Click |
|
Oct25 |
250313 |
216.44 |
217.08 |
212.63 |
213.28 |
-3.17 |
3,014 |
10,843 |
+99 |
Hover/Click |
|
Nov25 |
250313 |
216.66 |
217.29 |
213.05 |
213.65 |
-3.09 |
1,679 |
7,406 |
+26 |
Hover/Click |
|
Dec25 |
250313 |
216.94 |
217.31 |
212.99 |
213.60 |
-3.01 |
4,710 |
22,211 |
-387 |
Hover/Click |
|
Jan26 |
250313 |
216.81 |
216.81 |
213.41 |
213.84 |
-2.92 |
1,176 |
5,308 |
-10 |
Hover/Click |
|
Feb26 |
250313 |
215.20 |
215.22 |
213.27 |
213.50 |
-2.83 |
399 |
2,650 |
-116 |
Hover/Click |
|
Mar26 |
250313 |
214.27 |
214.65 |
212.37 |
212.50 |
-2.74 |
165 |
3,134 |
-10 |
Hover/Click |
|
Apr26 |
250313 |
213.49 |
213.74 |
210.80 |
210.97 |
-2.65 |
89 |
1,490 |
+4 |
Hover/Click |
|
May26 |
250313 |
212.10 |
212.25 |
210.24 |
210.24 |
-2.59 |
100 |
703 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
204,333 |
345,871 |
+3,420 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr25 |
250313 |
214.97 |
216.10 |
212.57 |
213.31 |
-1.70 |
54,887 |
84,781 |
-7,053 |
Hover/Click |
|
May25 |
250313 |
215.46 |
216.46 |
212.89 |
213.57 |
-1.88 |
64,841 |
116,799 |
+6,214 |
Hover/Click |
|
Jun25 |
250313 |
214.93 |
215.73 |
212.09 |
212.68 |
-2.05 |
38,881 |
72,088 |
+2,088 |
Hover/Click |
|
Jul25 |
250313 |
212.88 |
213.81 |
210.22 |
210.80 |
-2.08 |
17,666 |
39,626 |
-869 |
Hover/Click |
|
Aug25 |
250313 |
209.92 |
211.05 |
207.49 |
208.05 |
-2.13 |
10,758 |
26,353 |
+491 |
Hover/Click |
|
Sep25 |
250313 |
206.10 |
206.95 |
203.38 |
203.99 |
-2.15 |
13,547 |
42,878 |
-154 |
Hover/Click |
|
Oct25 |
250313 |
191.08 |
191.64 |
188.45 |
189.04 |
-2.10 |
3,707 |
20,224 |
+334 |
Hover/Click |
|
Nov25 |
250313 |
186.85 |
186.92 |
184.35 |
184.86 |
-2.13 |
2,024 |
10,638 |
+417 |
Hover/Click |
|
Dec25 |
250313 |
183.65 |
184.42 |
181.13 |
181.77 |
-2.13 |
2,904 |
26,187 |
+220 |
Hover/Click |
|
Jan26 |
250313 |
182.27 |
182.32 |
180.00 |
180.48 |
-2.12 |
112 |
4,547 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
209,416 |
447,395 |
+1,743 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr25 |
250313 |
213.31 |
213.31 |
213.31 |
213.31 |
-1.70 |
0 |
2 |
+0 |
|
|
May25 |
250313 |
213.57 |
213.57 |
213.57 |
213.57 |
-1.88 |
|
|
|
|
|
Jun25 |
250313 |
212.68 |
212.68 |
212.68 |
212.68 |
-2.05 |
|
|
|
|
|
Jul25 |
250313 |
210.80 |
210.80 |
210.80 |
210.80 |
-2.08 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr25 |
250313 |
4.032 |
4.195 |
3.955 |
4.111 |
+0.027 |
224,052 |
150,073 |
-19,304 |
Hover/Click |
|
May25 |
250313 |
4.088 |
4.265 |
4.020 |
4.183 |
+0.045 |
162,815 |
256,904 |
+7,652 |
Hover/Click |
|
Jun25 |
250313 |
4.246 |
4.426 |
4.181 |
4.348 |
+0.065 |
71,796 |
74,148 |
-922 |
Hover/Click |
|
Jul25 |
250313 |
4.439 |
4.626 |
4.381 |
4.555 |
+0.074 |
73,087 |
99,451 |
-6,106 |
Hover/Click |
|
Aug25 |
250313 |
4.475 |
4.682 |
4.432 |
4.617 |
+0.084 |
43,601 |
55,581 |
+617 |
Hover/Click |
|
Sep25 |
250313 |
4.456 |
4.649 |
4.404 |
4.589 |
+0.088 |
42,551 |
109,400 |
+2,772 |
Hover/Click |
|
Oct25 |
250313 |
4.495 |
4.689 |
4.446 |
4.627 |
+0.088 |
64,859 |
130,439 |
-4,810 |
Hover/Click |
|
Nov25 |
250313 |
4.745 |
4.933 |
4.693 |
4.879 |
+0.096 |
19,780 |
59,917 |
-2,958 |
Hover/Click |
|
Dec25 |
250313 |
5.134 |
5.346 |
5.097 |
5.291 |
+0.106 |
13,710 |
49,412 |
+859 |
Hover/Click |
|
Jan26 |
250313 |
5.380 |
5.591 |
5.346 |
5.537 |
+0.105 |
21,586 |
128,900 |
-1,004 |
Hover/Click |
|
Feb26 |
250313 |
5.013 |
5.184 |
4.953 |
5.138 |
+0.104 |
7,598 |
45,780 |
+1,031 |
Hover/Click |
|
Mar26 |
250313 |
4.379 |
4.515 |
4.324 |
4.482 |
+0.083 |
16,514 |
83,174 |
-39 |
Hover/Click |
|
Apr26 |
250313 |
3.927 |
4.017 |
3.875 |
3.994 |
+0.062 |
13,523 |
82,116 |
+1,994 |
Hover/Click |
|
May26 |
250313 |
3.934 |
4.004 |
3.871 |
3.989 |
+0.062 |
3,032 |
19,460 |
-66 |
Hover/Click |
|
Jun26 |
250313 |
4.028 |
4.109 |
3.980 |
4.093 |
+0.057 |
2,047 |
9,796 |
+414 |
Hover/Click |
|
Jul26 |
250313 |
4.153 |
4.228 |
4.101 |
4.213 |
+0.056 |
2,690 |
18,087 |
+172 |
Hover/Click |
| Total Volume and Open Interest |
803,803 |
1,628,963 |
-16,659 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250313 |
70.95 |
71.25 |
69.66 |
69.88 |
-1.07 |
273,313 |
435,267 |
-16,404 |
Hover/Click |
|
Jun25 |
250313 |
70.46 |
70.74 |
69.18 |
69.40 |
-1.05 |
225,665 |
444,941 |
+9,582 |
Hover/Click |
|
Jul25 |
250313 |
69.98 |
70.25 |
68.72 |
68.94 |
-1.02 |
110,387 |
234,262 |
+10,483 |
Hover/Click |
|
Aug25 |
250313 |
69.52 |
69.80 |
68.29 |
68.52 |
-1.00 |
65,907 |
140,600 |
+8,154 |
Hover/Click |
|
Sep25 |
250313 |
69.10 |
69.38 |
67.91 |
68.14 |
-0.97 |
79,361 |
188,666 |
-5,302 |
Hover/Click |
|
Oct25 |
250313 |
68.74 |
69.02 |
67.58 |
67.81 |
-0.94 |
40,950 |
113,897 |
+90 |
Hover/Click |
|
Nov25 |
250313 |
68.42 |
68.72 |
67.34 |
67.54 |
-0.91 |
27,373 |
87,213 |
+2,925 |
Hover/Click |
|
Dec25 |
250313 |
68.18 |
68.46 |
67.08 |
67.31 |
-0.89 |
65,275 |
223,830 |
+3,642 |
Hover/Click |
|
Jan26 |
250313 |
67.92 |
68.20 |
66.90 |
67.10 |
-0.87 |
6,380 |
46,082 |
+836 |
Hover/Click |
|
Feb26 |
250313 |
67.71 |
68.01 |
66.72 |
66.92 |
-0.85 |
5,052 |
45,832 |
-1,254 |
Hover/Click |
|
Mar26 |
250313 |
67.55 |
67.84 |
66.58 |
66.77 |
-0.83 |
4,874 |
42,688 |
-405 |
Hover/Click |
|
Apr26 |
250313 |
67.41 |
67.69 |
66.46 |
66.65 |
-0.81 |
1,412 |
29,346 |
-9 |
Hover/Click |
|
May26 |
250313 |
66.54 |
66.56 |
66.54 |
66.56 |
-0.78 |
843 |
20,133 |
+161 |
Hover/Click |
|
Jun26 |
250313 |
67.20 |
67.47 |
66.27 |
66.48 |
-0.76 |
12,907 |
113,008 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
948,978 |
2,550,273 |
+14,505 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250313 |
655.50 |
659.00 |
643.00 |
648.50 |
-8.00 |
165,104 |
194,495 |
-20,335 |
Hover/Click |
|
May25 |
250313 |
650.00 |
652.75 |
638.25 |
644.00 |
-7.00 |
132,738 |
165,061 |
+9,504 |
Hover/Click |
|
Jun25 |
250313 |
645.75 |
648.50 |
634.75 |
640.25 |
-6.25 |
82,688 |
122,764 |
+1,356 |
Hover/Click |
|
Jul25 |
250313 |
643.00 |
645.75 |
633.00 |
638.25 |
-5.50 |
20,505 |
60,600 |
-2,127 |
Hover/Click |
|
Aug25 |
250313 |
642.25 |
644.50 |
632.50 |
637.75 |
-5.00 |
13,169 |
60,747 |
-452 |
Hover/Click |
|
Sep25 |
250313 |
643.00 |
645.50 |
633.50 |
638.50 |
-5.00 |
17,303 |
57,997 |
-430 |
Hover/Click |
|
Oct25 |
250313 |
645.00 |
646.50 |
635.00 |
640.00 |
-5.00 |
6,511 |
42,129 |
-1,028 |
Hover/Click |
|
Nov25 |
250313 |
642.25 |
643.50 |
632.25 |
637.25 |
-4.75 |
2,020 |
23,021 |
+350 |
Hover/Click |
|
Dec25 |
250313 |
636.75 |
639.00 |
627.75 |
633.00 |
-4.25 |
11,211 |
78,995 |
-820 |
Hover/Click |
|
Jan26 |
250313 |
636.00 |
637.50 |
627.00 |
631.75 |
-4.25 |
1,270 |
23,629 |
+259 |
Hover/Click |
| Total Volume and Open Interest |
457,170 |
930,053 |
-16,007 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250313 |
67.61 |
67.93 |
66.40 |
66.55 |
-1.13 |
30,402 |
43,534 |
+169 |
Hover/Click |
|
May25 |
250313 |
67.34 |
67.63 |
66.10 |
66.27 |
-1.11 |
55,597 |
89,642 |
+3,493 |
Hover/Click |
|
Jun25 |
250313 |
66.90 |
67.22 |
65.76 |
65.89 |
-1.08 |
64,137 |
107,310 |
+791 |
Hover/Click |
|
Jul25 |
250313 |
66.52 |
66.79 |
65.37 |
65.48 |
-1.04 |
38,122 |
57,356 |
+441 |
Hover/Click |
|
Aug25 |
250313 |
66.09 |
66.32 |
64.94 |
65.06 |
-1.00 |
20,821 |
42,868 |
+556 |
Hover/Click |
|
Sep25 |
250313 |
65.64 |
65.84 |
64.52 |
64.64 |
-0.97 |
18,181 |
59,390 |
+426 |
Hover/Click |
|
Oct25 |
250313 |
65.25 |
65.40 |
64.18 |
64.25 |
-0.94 |
5,422 |
31,220 |
+1,253 |
Hover/Click |
|
Nov25 |
250313 |
64.40 |
64.57 |
63.93 |
63.93 |
-0.91 |
2,763 |
26,720 |
+182 |
Hover/Click |
|
Dec25 |
250313 |
64.67 |
64.67 |
63.55 |
63.66 |
-0.88 |
15,791 |
118,929 |
+80 |
Hover/Click |
|
Jan26 |
250313 |
63.42 |
63.42 |
63.42 |
63.42 |
-0.86 |
1,603 |
9,180 |
+621 |
Hover/Click |
|
Feb26 |
250313 |
63.23 |
63.23 |
63.23 |
63.23 |
-0.84 |
1,136 |
3,945 |
+613 |
Hover/Click |
|
Mar26 |
250313 |
63.95 |
63.95 |
63.09 |
63.09 |
-0.81 |
667 |
6,549 |
+44 |
Hover/Click |
|
Apr26 |
250313 |
62.97 |
62.97 |
62.97 |
62.97 |
-0.78 |
63 |
2,530 |
+6 |
Hover/Click |
|
May26 |
250313 |
62.88 |
62.88 |
62.88 |
62.88 |
-0.75 |
98 |
1,935 |
-21 |
Hover/Click |
|
Jun26 |
250313 |
63.16 |
63.16 |
62.79 |
62.80 |
-0.73 |
2,963 |
51,347 |
+169 |
Hover/Click |
|
Jul26 |
250313 |
62.69 |
62.69 |
62.69 |
62.69 |
-0.71 |
111 |
2,159 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
260,813 |
760,865 |
+9,573 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
103.600 |
104.070 |
103.500 |
103.830 |
+0.243 |
30,314 |
28,707 |
-4,036 |
Hover/Click |
|
Jun25 |
250313 |
103.275 |
103.725 |
103.160 |
103.500 |
+0.243 |
17,702 |
15,056 |
+7,946 |
Hover/Click |
|
Sep25 |
250313 |
103.200 |
103.200 |
103.200 |
103.200 |
+0.243 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
48,016 |
43,775 |
+3,910 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
63.21 |
63.34 |
62.70 |
62.87 |
-0.29 |
158,490 |
104,906 |
-42,540 |
Hover/Click |
|
Jun25 |
250313 |
63.26 |
63.39 |
62.74 |
62.91 |
-0.29 |
108,297 |
146,721 |
+36,877 |
Hover/Click |
|
Sep25 |
250313 |
63.33 |
63.33 |
62.94 |
62.95 |
-0.29 |
81 |
222 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
267,303 |
253,199 |
-5,539 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
129.66 |
129.73 |
129.21 |
129.51 |
-0.16 |
155,817 |
118,214 |
-44,432 |
Hover/Click |
|
Jun25 |
250313 |
129.65 |
129.72 |
129.20 |
129.49 |
-0.16 |
107,400 |
137,689 |
+53,500 |
Hover/Click |
|
Sep25 |
250313 |
129.31 |
129.45 |
129.31 |
129.45 |
-0.18 |
203 |
686 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
263,588 |
257,563 |
+9,106 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
69.62 |
69.66 |
69.21 |
69.35 |
-0.29 |
169,626 |
157,758 |
-74,687 |
Hover/Click |
|
Jun25 |
250313 |
69.94 |
69.96 |
69.52 |
69.65 |
-0.29 |
125,494 |
172,428 |
+67,651 |
Hover/Click |
|
Sep25 |
250313 |
70.04 |
70.11 |
69.81 |
69.93 |
-0.30 |
163 |
1,575 |
+95 |
Hover/Click |
|
Dec25 |
250313 |
70.29 |
70.29 |
70.11 |
70.20 |
-0.30 |
64 |
704 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
295,792 |
333,279 |
-6,643 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
67.50 |
67.86 |
67.41 |
67.69 |
+0.25 |
242,968 |
198,020 |
-42,738 |
Hover/Click |
|
Jun25 |
250313 |
68.21 |
68.55 |
68.11 |
68.40 |
+0.25 |
126,057 |
243,460 |
+41,148 |
Hover/Click |
|
Sep25 |
250313 |
68.92 |
69.06 |
68.85 |
69.02 |
+0.24 |
50 |
442 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
370,301 |
444,851 |
-1,327 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
113.46 |
113.62 |
112.96 |
113.26 |
-0.15 |
55,717 |
54,687 |
-13,901 |
Hover/Click |
|
Jun25 |
250313 |
114.67 |
114.81 |
114.15 |
114.45 |
-0.15 |
42,620 |
57,581 |
+25,753 |
Hover/Click |
|
Sep25 |
250313 |
115.59 |
115.95 |
115.35 |
115.59 |
-0.16 |
1 |
60 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
98,338 |
112,345 |
+11,852 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
108.91 |
108.99 |
108.24 |
108.55 |
-0.33 |
535,145 |
246,549 |
-211,282 |
Hover/Click |
|
Jun25 |
250313 |
109.46 |
109.52 |
108.78 |
109.09 |
-0.33 |
383,338 |
517,374 |
+258,136 |
Hover/Click |
|
Sep25 |
250313 |
110.00 |
110.05 |
109.35 |
109.62 |
-0.32 |
331 |
4,915 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
921,690 |
777,823 |
+48,063 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
495.00 |
498.63 |
495.00 |
497.88 |
+3.25 |
128,717 |
73,707 |
-44,437 |
Hover/Click |
|
Jun25 |
250313 |
489.63 |
492.63 |
488.88 |
491.88 |
+3.25 |
101,519 |
102,244 |
+53,890 |
Hover/Click |
| Total Volume and Open Interest |
230,432 |
176,210 |
+9,646 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
57.3200 |
57.4200 |
56.8300 |
57.0400 |
-0.2400 |
47,917 |
55,451 |
-10,825 |
Hover/Click |
|
Jun25 |
250313 |
57.4300 |
57.5400 |
56.9400 |
57.1500 |
-0.2400 |
34,455 |
63,219 |
+11,878 |
Hover/Click |
| Total Volume and Open Interest |
82,388 |
118,696 |
+1,069 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr25 |
250313 |
171.30 |
171.95 |
170.60 |
171.45 |
-0.20 |
25,636 |
93,678 |
-6,172 |
|
|
May25 |
250313 |
170.45 |
171.00 |
169.85 |
170.55 |
-0.20 |
3,271 |
6,049 |
+3,263 |
|
|
Jun25 |
250313 |
169.50 |
169.50 |
169.50 |
169.50 |
-0.05 |
0 |
123 |
+0 |
Hover/Click |
|
Jul25 |
250313 |
168.25 |
168.25 |
168.25 |
168.25 |
-0.15 |
|
|
|
|
| Total Volume and Open Interest |
28,907 |
99,850 |
-2,909 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
83335 |
84550 |
80040 |
80245 |
-2910 |
9,080 |
20,531 |
-371 |
Hover/Click |
|
Apr25 |
250313 |
84115 |
85070 |
80560 |
80765 |
-2935 |
2,021 |
7,593 |
+574 |
Hover/Click |
|
May25 |
250313 |
84985 |
85700 |
81135 |
81380 |
-2945 |
45 |
368 |
+9 |
Hover/Click |
|
Jun25 |
250313 |
82795 |
86180 |
81540 |
81885 |
-2960 |
5 |
182 |
+1 |
Hover/Click |
|
Jul25 |
250313 |
82855 |
86605 |
82255 |
82455 |
-2960 |
1 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,152 |
28,758 |
+213 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
116~160 |
117~190 |
116~100 |
117~140 |
+0~200 |
189 |
83,392 |
-10 |
Hover/Click |
|
Jun25 |
250313 |
116~190 |
117~120 |
116~000 |
117~050 |
+0~200 |
533,885 |
1,760,465 |
-8,694 |
Hover/Click |
|
Sep25 |
250313 |
116~160 |
117~010 |
115~250 |
116~280 |
+0~200 |
689 |
2,127 |
+384 |
Hover/Click |
| Total Volume and Open Interest |
534,763 |
1,845,984 |
-8,320 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
110~255 |
111~010 |
110~125 |
110~290 |
+0~090 |
1,420 |
5,253 |
-180 |
Hover/Click |
|
Jun25 |
250313 |
110~225 |
111~025 |
110~125 |
110~300 |
+0~095 |
2,650,304 |
4,721,708 |
+29,378 |
Hover/Click |
|
Sep25 |
250313 |
110~275 |
111~030 |
110~155 |
111~000 |
+0~095 |
27 |
1,267 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
2,651,751 |
4,728,228 |
+29,211 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
107~194 |
107~270 |
107~136 |
107~246 |
+0~072 |
2,180 |
35,455 |
-524 |
Hover/Click |
|
Jun25 |
250313 |
107~244 |
108~012 |
107~186 |
107~304 |
+0~072 |
1,773,065 |
6,243,731 |
+508 |
Hover/Click |
|
Sep25 |
250313 |
107~314 |
108~000 |
107~220 |
107~314 |
+0~072 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,775,245 |
6,279,213 |
-16 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
103~100 |
103~133 |
103~087 |
103~123 |
+0~024 |
297 |
358 |
-219 |
Hover/Click |
|
Jun25 |
250313 |
103~154 |
103~190 |
103~134 |
103~175 |
+0~026 |
850,248 |
3,893,200 |
-20,923 |
Hover/Click |
|
Sep25 |
250313 |
103~192 |
103~247 |
103~190 |
103~222 |
+0~031 |
0 |
524 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
850,545 |
3,894,082 |
-21,142 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
95.615 |
95.620 |
95.610 |
95.610 |
-0.005 |
39,722 |
282,693 |
-1,352 |
|
|
Jun25 |
250313 |
95.840 |
95.855 |
95.815 |
95.835 |
unch |
89,879 |
357,755 |
-8,943 |
|
|
Sep25 |
250313 |
95.985 |
96.025 |
95.960 |
96.000 |
+0.010 |
83,400 |
233,363 |
-1,693 |
|
|
Dec25 |
250313 |
96.070 |
96.120 |
96.035 |
96.095 |
+0.020 |
106,566 |
327,400 |
+1,967 |
|
|
Mar26 |
250313 |
96.085 |
96.145 |
96.050 |
96.120 |
+0.025 |
60,640 |
206,319 |
+4,752 |
|
|
Jun26 |
250313 |
96.105 |
96.150 |
96.050 |
96.120 |
+0.025 |
52,324 |
213,598 |
+4,857 |
|
|
Sep26 |
250313 |
96.090 |
96.145 |
96.040 |
96.110 |
+0.030 |
35,999 |
149,643 |
-1,513 |
|
|
Dec26 |
250313 |
96.075 |
96.135 |
96.030 |
96.100 |
+0.030 |
31,317 |
131,837 |
+696 |
|
|
Mar27 |
250313 |
96.060 |
96.120 |
96.015 |
96.085 |
+0.030 |
20,140 |
70,879 |
-29 |
|
|
Jun27 |
250313 |
96.050 |
96.110 |
96.005 |
96.075 |
+0.030 |
13,889 |
61,627 |
-222 |
|
|
Sep27 |
250313 |
96.035 |
96.100 |
95.995 |
96.065 |
+0.030 |
15,219 |
73,191 |
-830 |
|
|
Dec27 |
250313 |
96.030 |
96.090 |
95.985 |
96.050 |
+0.025 |
11,225 |
60,798 |
+205 |
|
|
Mar28 |
250313 |
96.015 |
96.070 |
95.975 |
96.035 |
+0.025 |
7,369 |
38,458 |
+171 |
|
|
Jun28 |
250313 |
95.990 |
96.055 |
95.960 |
96.020 |
+0.025 |
6,055 |
24,497 |
+1,510 |
|
|
Sep28 |
250313 |
95.975 |
96.040 |
95.940 |
96.000 |
+0.025 |
4,954 |
23,701 |
+437 |
|
|
Dec28 |
250313 |
95.950 |
96.010 |
95.915 |
95.980 |
+0.025 |
4,236 |
15,585 |
+468 |
|
|
Mar29 |
250313 |
95.925 |
95.990 |
95.890 |
95.955 |
+0.020 |
2,970 |
13,903 |
-192 |
|
|
Jun29 |
250313 |
95.915 |
95.970 |
95.870 |
95.935 |
+0.020 |
2,415 |
12,255 |
+762 |
|
| Total Volume and Open Interest |
590,742 |
2,606,447 |
+1,499 |
|
| Ultra T-Bond(CBOT) |
|
Mar25 |
250313 |
122~20 |
122~26 |
121~09 |
122~20 |
+0~23 |
4 |
2,331 |
+0 |
|
|
Jun25 |
250313 |
121~26 |
122~26 |
120~31 |
122~15 |
+0~22 |
386,568 |
1,769,853 |
+9,808 |
|
|
Sep25 |
250313 |
123~21 |
123~21 |
123~21 |
123~21 |
+0~22 |
|
|
|
|
| Total Volume and Open Interest |
386,572 |
1,772,184 |
+9,808 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar25 |
250313 |
113~250 |
114~045 |
113~095 |
113~315 |
+0~110 |
1,135 |
1,668 |
-223 |
|
|
Jun25 |
250313 |
113~180 |
114~010 |
113~045 |
113~275 |
+0~115 |
761,156 |
2,237,432 |
+21,524 |
|
|
Sep25 |
250313 |
114~065 |
114~065 |
114~065 |
114~065 |
+0~115 |
|
|
|
|
| Total Volume and Open Interest |
762,291 |
2,239,100 |
+21,301 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar25 |
250313 |
95.673 |
95.673 |
95.670 |
95.670 |
unch |
37,865 |
284,172 |
-30,802 |
|
|
Apr25 |
250313 |
95.675 |
95.680 |
95.670 |
95.675 |
unch |
126,268 |
509,498 |
-7,476 |
|
|
May25 |
250313 |
95.735 |
95.755 |
95.725 |
95.745 |
+0.015 |
186,192 |
423,909 |
+35,451 |
|
|
Jun25 |
250313 |
95.820 |
95.845 |
95.800 |
95.830 |
+0.020 |
31,737 |
162,750 |
-4,642 |
|
|
Jul25 |
250313 |
95.925 |
95.955 |
95.900 |
95.940 |
+0.025 |
66,154 |
217,189 |
-9,287 |
|
|
Aug25 |
250313 |
96.015 |
96.055 |
95.990 |
96.035 |
+0.020 |
30,512 |
87,340 |
+1,626 |
|
| Total Volume and Open Interest |
529,498 |
1,874,189 |
-16,122 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun25 |
250313 |
138.07 |
138.18 |
137.70 |
137.81 |
-0.25 |
1,387 |
6,396 |
-57 |
Hover/Click |
|
Sep25 |
250313 |
137.50 |
137.50 |
137.50 |
137.50 |
-0.25 |
|
|
|
Hover/Click |
|
Dec25 |
250313 |
137.50 |
137.50 |
137.50 |
137.50 |
-0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,814 |
6,396 |
-947 |
|
| Euro-Buxl(EUREX) |
|
Jun25 |
250313 |
117.32 |
117.88 |
116.14 |
117.14 |
+0.08 |
129,293 |
270,605 |
-6,260 |
|
|
Sep25 |
250313 |
116.50 |
116.80 |
115.68 |
116.56 |
+0.12 |
3 |
50 |
+0 |
|
|
Dec25 |
250313 |
116.70 |
116.70 |
116.70 |
116.70 |
+0.66 |
|
|
|
|
| Total Volume and Open Interest |
129,296 |
270,655 |
-6,260 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250313 |
127.13 |
127.65 |
126.81 |
127.44 |
+0.36 |
1,365,380 |
1,738,945 |
-7,363 |
Hover/Click |
|
Sep25 |
250313 |
127.11 |
127.32 |
127.11 |
127.27 |
+0.37 |
9 |
43 |
-5 |
Hover/Click |
|
Dec25 |
250313 |
126.59 |
126.59 |
126.59 |
126.59 |
+0.54 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,365,389 |
1,738,988 |
-7,368 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250313 |
116.70 |
117.02 |
116.55 |
116.91 |
+0.26 |
904,998 |
1,361,811 |
+42,169 |
Hover/Click |
|
Sep25 |
250313 |
115.82 |
115.94 |
115.82 |
115.94 |
+0.25 |
4 |
70 |
+1 |
Hover/Click |
|
Dec25 |
250313 |
116.82 |
116.82 |
116.82 |
116.82 |
+0.28 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
905,002 |
1,361,881 |
+42,170 |
|
| Euro-Schatz(EUREX) |
|
Jun25 |
250313 |
106.60 |
106.71 |
106.57 |
106.69 |
+0.11 |
699,692 |
2,045,886 |
-9,543 |
|
|
Sep25 |
250313 |
106.72 |
106.72 |
106.72 |
106.72 |
+0.11 |
|
|
|
|
|
Dec25 |
250313 |
106.04 |
106.04 |
106.04 |
106.04 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
699,692 |
2,045,886 |
-9,543 |
|
| 3-Mth Euribor(EUREX) |
|
Mar25 |
250313 |
97.520 |
97.540 |
97.520 |
97.540 |
+0.025 |
2,234 |
32,262 |
-23 |
|
|
Jun25 |
250313 |
97.775 |
97.800 |
97.770 |
97.795 |
+0.025 |
4,627 |
29,478 |
+105 |
|
|
Sep25 |
250313 |
97.875 |
97.905 |
97.860 |
97.905 |
+0.040 |
2,473 |
30,620 |
+28 |
|
| Total Volume and Open Interest |
37,326 |
211,167 |
-16 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
91~20 |
91~23 |
91~20 |
91~23 |
-0~02 |
8 |
50 |
+0 |
Hover/Click |
|
Jun25 |
250313 |
91~17 |
92~00 |
91~02 |
91~21 |
+0~11 |
325,233 |
1,060,120 |
+8,938 |
Hover/Click |
| Total Volume and Open Interest |
325,241 |
1,060,170 |
+8,938 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
97.520 |
97.540 |
97.515 |
97.535 |
+0.020 |
240,957 |
533,905 |
-12,298 |
|
|
Jun25 |
250313 |
97.775 |
97.805 |
97.770 |
97.790 |
+0.025 |
320,160 |
811,434 |
-8,545 |
|
|
Sep25 |
250313 |
97.870 |
97.910 |
97.860 |
97.895 |
+0.035 |
226,688 |
595,517 |
+4,529 |
|
| Total Volume and Open Interest |
2,185,656 |
5,080,394 |
+22,424 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
95.88 |
95.89 |
95.88 |
95.88 |
-0.01 |
15,555 |
212,813 |
+508 |
|
|
Jun25 |
250313 |
96.12 |
96.13 |
96.10 |
96.11 |
-0.02 |
49,507 |
264,775 |
+2,834 |
|
|
Sep25 |
250313 |
96.36 |
96.36 |
96.32 |
96.34 |
-0.02 |
30,781 |
276,006 |
-2,620 |
|
|
Dec25 |
250313 |
96.45 |
96.45 |
96.41 |
96.44 |
-0.01 |
39,896 |
234,405 |
-83 |
|
|
Mar26 |
250313 |
96.48 |
96.48 |
96.43 |
96.46 |
-0.02 |
34,865 |
156,612 |
+10,549 |
|
|
Jun26 |
250313 |
96.47 |
96.47 |
96.42 |
96.45 |
-0.02 |
22,908 |
110,382 |
+2,308 |
|
|
Sep26 |
250313 |
96.44 |
96.44 |
96.39 |
96.42 |
-0.02 |
14,360 |
79,634 |
+1,262 |
|
|
Dec26 |
250313 |
96.40 |
96.40 |
96.35 |
96.38 |
-0.02 |
6,751 |
72,535 |
+775 |
|
|
Mar27 |
250313 |
96.36 |
96.36 |
96.31 |
96.34 |
-0.02 |
2,840 |
15,737 |
+1,142 |
|
|
Jun27 |
250313 |
96.32 |
96.32 |
96.29 |
96.29 |
-0.03 |
15 |
1,552 |
+8 |
|
| Total Volume and Open Interest |
217,518 |
1,425,123 |
+16,683 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
95.54 |
95.57 |
95.49 |
95.56 |
+0.02 |
936,197 |
643,691 |
-395,973 |
|
|
Jun25 |
250313 |
95.53 |
95.57 |
95.45 |
95.55 |
+0.02 |
755,880 |
837,101 |
+442,285 |
|
| Total Volume and Open Interest |
1,692,077 |
1,480,792 |
+46,312 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
96.21 |
96.23 |
96.16 |
96.22 |
unch |
690,917 |
659,288 |
-176,694 |
|
|
Jun25 |
250313 |
96.24 |
96.25 |
96.19 |
96.24 |
-0.01 |
454,971 |
613,205 |
+379,993 |
|
| Total Volume and Open Interest |
1,145,888 |
1,272,493 |
+203,299 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr25 |
250313 |
2943.3 |
3001.5 |
2942.2 |
2991.3 |
+44.5 |
209,823 |
272,278 |
-15,845 |
Hover/Click |
|
Jun25 |
250313 |
2971.5 |
3029.4 |
2970.5 |
3019.5 |
+44.7 |
64,030 |
181,515 |
+10,963 |
Hover/Click |
|
Aug25 |
250313 |
2996.6 |
3054.1 |
2996.6 |
3044.7 |
+45.1 |
6,588 |
30,989 |
+2,185 |
Hover/Click |
|
Oct25 |
250313 |
3025.9 |
3076.8 |
3021.0 |
3068.7 |
+45.5 |
606 |
5,941 |
-47 |
Hover/Click |
|
Dec25 |
250313 |
3044.4 |
3101.8 |
3042.8 |
3092.1 |
+45.5 |
1,850 |
16,405 |
+155 |
Hover/Click |
|
Feb26 |
250313 |
3081.5 |
3115.5 |
3081.5 |
3115.5 |
+45.5 |
19 |
489 |
+7 |
Hover/Click |
|
Apr26 |
250313 |
3103.5 |
3136.4 |
3103.5 |
3136.4 |
+45.5 |
0 |
58 |
+0 |
Hover/Click |
|
Jun26 |
250313 |
3158.1 |
3158.1 |
3158.1 |
3158.1 |
+45.5 |
0 |
227 |
+0 |
Hover/Click |
|
Aug26 |
250313 |
3180.8 |
3180.8 |
3180.8 |
3180.8 |
+45.4 |
0 |
48 |
+0 |
Hover/Click |
|
Oct26 |
250313 |
3202.1 |
3202.1 |
3202.1 |
3202.1 |
+45.3 |
0 |
3 |
+0 |
Hover/Click |
|
Dec26 |
250313 |
3222.5 |
3222.5 |
3222.5 |
3222.5 |
+45.0 |
0 |
34 |
+0 |
Hover/Click |
|
Feb27 |
250313 |
3249.8 |
3249.8 |
3249.8 |
3249.8 |
+45.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
283,347 |
508,714 |
-2,562 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar25 |
250313 |
3338.5 |
3440.5 |
3335.0 |
3405.1 |
+56.7 |
689 |
2,265 |
+343 |
Hover/Click |
|
May25 |
250313 |
3372.5 |
3468.0 |
3343.5 |
3430.6 |
+56.3 |
57,663 |
121,688 |
+3,045 |
Hover/Click |
|
Jul25 |
250313 |
3402.0 |
3496.5 |
3374.5 |
3460.4 |
+56.8 |
3,572 |
22,536 |
+739 |
Hover/Click |
|
Sep25 |
250313 |
3428.5 |
3518.5 |
3403.0 |
3487.6 |
+57.1 |
1,827 |
6,627 |
+215 |
Hover/Click |
|
Dec25 |
250313 |
3466.0 |
3557.0 |
3443.0 |
3525.2 |
+57.1 |
373 |
3,934 |
-9 |
Hover/Click |
|
Mar26 |
250313 |
3505.0 |
3562.5 |
3505.0 |
3562.5 |
+57.2 |
18 |
132 |
-4 |
Hover/Click |
|
May26 |
250313 |
3586.8 |
3586.8 |
3586.8 |
3586.8 |
+57.2 |
3 |
16 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
64,934 |
159,618 |
+4,355 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr25 |
250313 |
996.3 |
1011.9 |
976.2 |
1006.0 |
+10.2 |
29,281 |
51,856 |
-2,013 |
Hover/Click |
|
Jul25 |
250313 |
1008.7 |
1024.0 |
989.7 |
1018.5 |
+10.0 |
6,669 |
25,226 |
+1,970 |
Hover/Click |
|
Oct25 |
250313 |
1017.5 |
1031.0 |
998.2 |
1026.4 |
+9.8 |
636 |
1,991 |
+89 |
Hover/Click |
|
Jan26 |
250313 |
1023.7 |
1035.5 |
1005.4 |
1033.2 |
+9.7 |
96 |
325 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
36,694 |
79,431 |
+41 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar25 |
250313 |
953.00 |
953.00 |
953.00 |
953.00 |
+9.80 |
0 |
4 |
+0 |
Hover/Click |
|
Jun25 |
250313 |
956.50 |
972.00 |
941.50 |
964.00 |
+9.80 |
2,968 |
19,984 |
+125 |
Hover/Click |
|
Sep25 |
250313 |
965.50 |
977.00 |
950.00 |
970.70 |
+9.00 |
36 |
259 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
3,007 |
20,306 |
+134 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar25 |
250313 |
481.45 |
490.25 |
477.55 |
489.85 |
+7.75 |
649 |
3,029 |
-679 |
Hover/Click |
|
May25 |
250313 |
484.10 |
493.45 |
479.65 |
492.55 |
+7.60 |
54,550 |
127,562 |
-282 |
Hover/Click |
|
Jul25 |
250313 |
489.35 |
497.65 |
484.45 |
497.05 |
+7.60 |
7,463 |
36,799 |
+153 |
Hover/Click |
|
Sep25 |
250313 |
493.85 |
502.10 |
488.60 |
501.40 |
+7.60 |
5,356 |
25,109 |
+148 |
Hover/Click |
|
Dec25 |
250313 |
498.75 |
506.85 |
495.20 |
506.65 |
+7.50 |
1,562 |
15,278 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
71,883 |
227,261 |
-98 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
41367 |
41497 |
40707 |
40863 |
-532 |
142,788 |
70,717 |
-1,111 |
Hover/Click |
|
Jun25 |
250313 |
41742 |
41832 |
41040 |
41198 |
-537 |
4,829 |
3,233 |
+405 |
Hover/Click |
|
Sep25 |
250313 |
41873 |
42073 |
41338 |
41486 |
-540 |
60 |
163 |
+7 |
Hover/Click |
|
Dec25 |
250313 |
41834 |
41834 |
41834 |
41834 |
-536 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
147,677 |
74,144 |
-699 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
41373 |
41496 |
40708 |
40863 |
-532 |
193,208 |
21,921 |
+234 |
Hover/Click |
|
Jun25 |
250313 |
41678 |
41833 |
41040 |
41198 |
-537 |
13,300 |
2,633 |
-232 |
Hover/Click |
|
Sep25 |
250313 |
42026 |
42060 |
41287 |
41486 |
-540 |
28 |
87 |
+9 |
Hover/Click |
|
Dec25 |
250313 |
41834 |
41834 |
41834 |
41834 |
-536 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
206,536 |
24,649 |
+11 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
5596.50 |
5623.00 |
5509.25 |
5527.50 |
-77.25 |
2,004,740 |
2,091,047 |
-67,837 |
Hover/Click |
|
Jun25 |
250313 |
5650.50 |
5674.75 |
5559.75 |
5578.25 |
-78.25 |
161,743 |
189,798 |
+70,751 |
Hover/Click |
|
Sep25 |
250313 |
5720.00 |
5721.75 |
5611.00 |
5625.75 |
-78.75 |
390 |
2,005 |
+81 |
Hover/Click |
|
Dec25 |
250313 |
5667.75 |
5667.75 |
5667.75 |
5667.75 |
-81.25 |
0 |
2,135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,166,873 |
2,285,643 |
+2,995 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
5598.00 |
5623.00 |
5509.25 |
5527.50 |
-77.25 |
1,732,698 |
239,385 |
-3,246 |
Hover/Click |
|
Jun25 |
250313 |
5650.00 |
5675.00 |
5559.25 |
5578.25 |
-78.25 |
54,545 |
16,304 |
+2,348 |
Hover/Click |
|
Sep25 |
250313 |
5710.00 |
5721.75 |
5606.75 |
5625.75 |
-78.75 |
497 |
812 |
+10 |
Hover/Click |
|
Dec25 |
250313 |
5716.75 |
5760.00 |
5667.75 |
5667.75 |
-81.25 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,787,740 |
256,561 |
-888 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
19572.00 |
19694.00 |
19170.00 |
19249.00 |
-369.50 |
702,688 |
273,316 |
-8,419 |
Hover/Click |
|
Jun25 |
250313 |
19787.25 |
19901.50 |
19372.50 |
19453.75 |
-372.50 |
21,320 |
25,064 |
+4,093 |
Hover/Click |
|
Sep25 |
250313 |
20080.00 |
20092.00 |
19585.00 |
19652.75 |
-372.00 |
637 |
364 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
724,645 |
298,761 |
-4,323 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
19575.00 |
19693.75 |
19165.50 |
19249.00 |
-369.50 |
2,397,309 |
150,836 |
+541 |
Hover/Click |
|
Jun25 |
250313 |
19780.00 |
19902.75 |
19372.50 |
19453.75 |
-372.50 |
38,069 |
12,124 |
-325 |
Hover/Click |
|
Sep25 |
250313 |
19955.25 |
20096.00 |
19569.25 |
19652.75 |
-372.00 |
298 |
579 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
2,435,681 |
163,589 |
+227 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar25 |
250313 |
2904.40 |
2913.90 |
2845.00 |
2859.70 |
-46.50 |
11,478 |
43,419 |
-301 |
Hover/Click |
|
Jun25 |
250313 |
2928.00 |
2934.90 |
2868.40 |
2882.50 |
-46.00 |
104 |
117 |
+26 |
Hover/Click |
|
Sep25 |
250313 |
2902.60 |
2902.60 |
2902.60 |
2902.60 |
-48.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,582 |
43,536 |
-275 |
|
| Volatility Index(CBOE) |
|
Mar25 |
250313 |
23.15 |
25.05 |
22.70 |
24.41 |
+1.34 |
113,396 |
87,357 |
-14,482 |
|
|
Apr25 |
250313 |
21.95 |
23.10 |
21.40 |
22.63 |
+0.92 |
115,566 |
137,268 |
-4,580 |
|
|
May25 |
250313 |
21.32 |
22.17 |
20.92 |
21.84 |
+0.68 |
33,094 |
52,020 |
-511 |
|
|
Jun25 |
250313 |
21.02 |
21.70 |
20.65 |
21.39 |
+0.54 |
17,388 |
35,736 |
-1,404 |
|
| Total Volume and Open Interest |
296,029 |
364,156 |
-20,839 |
|
| S & P 600(CME) |
|
Mar25 |
250313 |
1273.20 |
1273.20 |
1244.40 |
1249.50 |
-22.50 |
15 |
746 |
-15 |
|
|
Jun25 |
250313 |
1260.80 |
1260.80 |
1255.70 |
1260.80 |
-25.10 |
|
|
|
|
| Total Volume and Open Interest |
15 |
746 |
-15 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
2024.10 |
2036.20 |
1985.50 |
1996.10 |
-31.60 |
254,561 |
461,509 |
-521 |
Hover/Click |
|
Jun25 |
250313 |
2043.30 |
2052.80 |
2002.30 |
2012.80 |
-31.80 |
8,956 |
15,576 |
+3,901 |
Hover/Click |
|
Sep25 |
250313 |
2059.70 |
2067.10 |
2019.60 |
2029.20 |
-32.10 |
5 |
50 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
263,523 |
477,253 |
+3,379 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
2027.40 |
2036.20 |
1985.40 |
1996.10 |
-31.60 |
100,127 |
39,579 |
-2,105 |
Hover/Click |
|
Jun25 |
250313 |
2040.00 |
2053.30 |
2002.30 |
2012.80 |
-31.80 |
3,004 |
4,623 |
+604 |
Hover/Click |
|
Sep25 |
250313 |
2058.40 |
2065.10 |
2021.90 |
2029.20 |
-32.10 |
11 |
31 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
103,143 |
44,238 |
-1,498 |
|
| Nikkei 225(CME) |
|
Mar25 |
250313 |
36945 |
37310 |
36580 |
36710 |
-395 |
7,365 |
3,490 |
-1,315 |
|
|
Jun25 |
250313 |
36855 |
37200 |
36410 |
36560 |
-410 |
5,327 |
10,098 |
+484 |
|
| Total Volume and Open Interest |
12,692 |
13,588 |
-831 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun25 |
250313 |
36515 |
37070 |
36500 |
36560 |
+20 |
39,726 |
60,701 |
+13,145 |
|
|
Sep25 |
250313 |
36555 |
36555 |
36555 |
36555 |
+40 |
0 |
2 |
+0 |
|
|
Dec25 |
250313 |
36350 |
36350 |
36350 |
36350 |
+40 |
0 |
1,870 |
+0 |
|
| Total Volume and Open Interest |
87,305 |
104,854 |
-11,753 |
|
| Nikkei 225 Mini(JPX) |
|
Jun25 |
250313 |
36595 |
37075 |
36500 |
36510 |
-40 |
295,272 |
152,551 |
+30,967 |
|
|
Sep25 |
250313 |
36555 |
37065 |
36510 |
36510 |
-40 |
5,569 |
2,763 |
-28 |
|
|
Dec25 |
250313 |
36445 |
36870 |
36310 |
36310 |
-40 |
534 |
2,534 |
-3 |
|
| Total Volume and Open Interest |
1,056,861 |
603,412 |
-27,327 |
|
| Nikkei 225(JPX) |
|
Jun25 |
250313 |
36600 |
37070 |
36510 |
36510 |
-40 |
63,051 |
147,278 |
+39,897 |
|
|
Sep25 |
250313 |
36660 |
36950 |
36510 |
36510 |
-40 |
18 |
1,624 |
+4 |
|
|
Dec25 |
250313 |
36420 |
36700 |
36310 |
36310 |
-40 |
5 |
17,697 |
+401 |
|
| Total Volume and Open Interest |
142,923 |
266,755 |
-28,008 |
|
| Nikkei 225(CME) Yen |
|
Jun25 |
250313 |
36715 |
37070 |
36300 |
36450 |
-400 |
25,242 |
29,001 |
+6,719 |
|
|
Sep25 |
250313 |
36685 |
36685 |
36600 |
36685 |
-440 |
|
|
|
|
|
Dec25 |
250313 |
36695 |
36695 |
36695 |
36695 |
-440 |
|
|
|
|
| Total Volume and Open Interest |
54,429 |
44,516 |
+2,407 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar25 |
250313 |
36700 |
36700 |
36700 |
36700 |
-405 |
0 |
1 |
+0 |
|
|
Jun25 |
250313 |
36450 |
36450 |
36450 |
36450 |
-400 |
|
|
|
|
|
Sep25 |
250313 |
36685 |
36685 |
36685 |
36685 |
-440 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
7978.5 |
8038.0 |
7904.5 |
7942.5 |
-53.0 |
52,656 |
214,580 |
+137 |
|
|
Apr25 |
250313 |
7988.0 |
8046.0 |
7925.0 |
7953.0 |
-53.0 |
746 |
347 |
+267 |
|
|
May25 |
250313 |
7901.5 |
7901.5 |
7866.5 |
7866.5 |
-53.0 |
0 |
130 |
+0 |
|
|
Jun25 |
250313 |
7820.5 |
7820.5 |
7820.5 |
7820.5 |
-53.0 |
0 |
17 |
+0 |
|
|
Sep25 |
250313 |
7865.5 |
7865.5 |
7865.5 |
7865.5 |
-54.5 |
|
|
|
|
|
Dec25 |
250313 |
7885.0 |
7885.0 |
7885.0 |
7885.0 |
-55.0 |
|
|
|
|
| Total Volume and Open Interest |
53,402 |
215,074 |
+404 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
23642 |
23839 |
23212 |
23488 |
-151 |
141,644 |
111,623 |
+3,214 |
|
|
Apr25 |
250313 |
23709 |
23889 |
23278 |
23551 |
-151 |
931 |
3,752 |
+166 |
|
|
May25 |
250313 |
23507 |
23507 |
23507 |
23507 |
-151 |
0 |
171 |
+0 |
|
| Total Volume and Open Interest |
142,749 |
122,272 |
+3,420 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250313 |
22727.0 |
22771.0 |
22424.0 |
22545.0 |
-138.0 |
39,088 |
52,350 |
-1,962 |
|
|
Jun25 |
250313 |
22899.0 |
22994.0 |
22716.0 |
22797.0 |
-141.0 |
888 |
1,778 |
+140 |
|
|
Sep25 |
250313 |
22922.0 |
22947.0 |
22922.0 |
22947.0 |
-142.0 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
39,976 |
54,135 |
-1,822 |
|
| Mini-DAX(EUREX) |
|
Mar25 |
250313 |
22717.0 |
22770.0 |
22426.0 |
22545.0 |
-138.0 |
36,478 |
11,868 |
-221 |
|
|
Jun25 |
250313 |
22926.0 |
23002.0 |
22679.0 |
22797.0 |
-141.0 |
475 |
594 |
-18 |
|
|
Sep25 |
250313 |
22947.0 |
22947.0 |
22947.0 |
22947.0 |
-142.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
36,953 |
12,464 |
-239 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250313 |
5370 |
5386 |
5301 |
5325 |
-31 |
802,615 |
2,142,559 |
-37,915 |
|
|
Jun25 |
250313 |
5313 |
5331 |
5246 |
5271 |
-30 |
60,093 |
118,978 |
+42,640 |
|
|
Sep25 |
250313 |
5295 |
5295 |
5295 |
5295 |
-31 |
0 |
1,081 |
+0 |
|
| Total Volume and Open Interest |
862,708 |
2,265,602 |
+4,725 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250313 |
12846 |
12928 |
12787 |
12829 |
-46 |
40,594 |
181,380 |
-1,394 |
|
|
Jun25 |
250313 |
12659 |
12726 |
12600 |
12638 |
-46 |
13,002 |
12,515 |
+9,673 |
|
|
Sep25 |
250313 |
12642 |
12642 |
12642 |
12642 |
-46 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
53,596 |
193,908 |
+8,279 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250313 |
8555.00 |
8588.00 |
8516.00 |
8545.00 |
+9.50 |
87,135 |
448,295 |
-1,374 |
|
|
Jun25 |
250313 |
8560.50 |
8595.50 |
8526.50 |
8553.00 |
+9.00 |
6,465 |
11,775 |
+1,664 |
|
|
Sep25 |
250313 |
8567.00 |
8567.00 |
8567.00 |
8567.00 |
unch |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
93,600 |
460,072 |
+290 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar25 |
250313 |
7783.0 |
7850.0 |
7747.0 |
7753.0 |
-28.0 |
64,020 |
264,747 |
-3,568 |
|
|
Jun25 |
250313 |
7830.0 |
7894.0 |
7800.0 |
7802.0 |
-28.0 |
909 |
2,674 |
+848 |
|
|
Sep25 |
250313 |
7786.0 |
7786.0 |
7786.0 |
7786.0 |
-28.0 |
0 |
485 |
+0 |
|
| Total Volume and Open Interest |
64,931 |
267,919 |
-2,721 |
|
| FTSE MIB(ISE) |
|
Mar25 |
250313 |
38230.00 |
38405.00 |
37870.00 |
38016.00 |
-318.00 |
19,369 |
103,608 |
+1,093 |
|
|
Jun25 |
250313 |
37190.00 |
37685.00 |
37190.00 |
37309.00 |
-318.00 |
145 |
818 |
+214 |
|
|
Sep25 |
250313 |
37341.00 |
37341.00 |
37341.00 |
37341.00 |
-318.00 |
|
|
|
|
| Total Volume and Open Interest |
19,514 |
104,426 |
+1,307 |
|
| KOSPI 200(KFE) |
|
Mar25 |
250313 |
341.80 |
344.80 |
339.40 |
339.50 |
-1.20 |
181,345 |
110,252 |
-74,475 |
|
|
Jun25 |
250313 |
340.70 |
343.65 |
337.25 |
337.40 |
-2.55 |
56,107 |
228,522 |
+57,671 |
|
|
Sep25 |
250313 |
342.45 |
344.35 |
338.10 |
338.60 |
-2.20 |
110 |
3,206 |
+14 |
|
| Total Volume and Open Interest |
237,565 |
353,874 |
-16,589 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar25 |
250313 |
549.65 |
553.20 |
549.35 |
549.75 |
-2.50 |
251 |
283 |
-127 |
|
|
Apr25 |
250313 |
551.80 |
553.60 |
550.15 |
550.50 |
-2.55 |
254 |
432 |
+250 |
|
|
May25 |
250313 |
548.00 |
548.00 |
548.00 |
548.00 |
-7.55 |
|
|
|
|
| Total Volume and Open Interest |
505 |
715 |
+123 |
|
|
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
