|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue March 18, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May25 |
250318 |
1015.00 |
1021.75 |
1011.25 |
1012.75 |
-2.75 |
80,925 |
373,220 |
-1,061 |
Hover/Click |
|
Jul25 |
250318 |
1029.00 |
1035.50 |
1025.25 |
1026.50 |
-2.75 |
36,129 |
203,350 |
+2,993 |
Hover/Click |
|
Aug25 |
250318 |
1026.50 |
1031.75 |
1022.25 |
1023.50 |
-3.00 |
4,624 |
27,386 |
+317 |
Hover/Click |
|
Sep25 |
250318 |
1013.75 |
1018.00 |
1009.75 |
1010.50 |
-3.00 |
3,403 |
25,731 |
+121 |
Hover/Click |
|
Nov25 |
250318 |
1018.75 |
1023.25 |
1014.25 |
1015.50 |
-3.00 |
19,431 |
145,262 |
+32 |
Hover/Click |
|
Jan26 |
250318 |
1031.75 |
1035.00 |
1026.50 |
1027.50 |
-3.50 |
2,028 |
15,404 |
+35 |
Hover/Click |
|
Mar26 |
250318 |
1037.00 |
1038.50 |
1031.00 |
1031.50 |
-4.25 |
986 |
17,672 |
+20 |
Hover/Click |
|
May26 |
250318 |
1044.50 |
1045.50 |
1037.75 |
1038.50 |
-4.25 |
410 |
6,405 |
-2 |
Hover/Click |
|
Jul26 |
250318 |
1052.50 |
1053.25 |
1045.75 |
1046.25 |
-4.75 |
270 |
4,004 |
+50 |
Hover/Click |
|
Aug26 |
250318 |
1045.00 |
1046.00 |
1042.50 |
1042.75 |
-4.00 |
26 |
211 |
+14 |
Hover/Click |
|
Sep26 |
250318 |
1027.75 |
1029.00 |
1025.75 |
1025.75 |
-4.25 |
21 |
173 |
+14 |
Hover/Click |
|
Nov26 |
250318 |
1028.00 |
1028.75 |
1023.25 |
1023.25 |
-4.75 |
214 |
4,321 |
-42 |
Hover/Click |
|
Jan27 |
250318 |
1037.50 |
1038.00 |
1034.25 |
1034.25 |
-4.50 |
16 |
264 |
+14 |
Hover/Click |
|
Mar27 |
250318 |
1035.25 |
1035.25 |
1035.25 |
1035.25 |
-4.50 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
148,483 |
823,685 |
+2,505 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May25 |
250318 |
304.30 |
304.70 |
299.50 |
299.90 |
-4.40 |
52,942 |
246,074 |
-983 |
Hover/Click |
|
Jul25 |
250318 |
311.30 |
312.00 |
307.60 |
308.10 |
-3.50 |
28,806 |
152,090 |
+3,429 |
Hover/Click |
|
Aug25 |
250318 |
313.60 |
314.00 |
309.90 |
310.50 |
-3.10 |
4,324 |
30,088 |
-89 |
Hover/Click |
|
Sep25 |
250318 |
314.60 |
315.10 |
311.20 |
311.90 |
-2.80 |
2,718 |
30,548 |
+19 |
Hover/Click |
|
Oct25 |
250318 |
315.50 |
315.80 |
312.10 |
312.70 |
-2.80 |
1,998 |
20,046 |
-242 |
Hover/Click |
|
Dec25 |
250318 |
319.40 |
319.70 |
315.80 |
316.40 |
-3.00 |
6,680 |
61,223 |
+606 |
Hover/Click |
|
Jan26 |
250318 |
320.70 |
321.10 |
317.10 |
317.60 |
-3.10 |
561 |
7,793 |
+43 |
Hover/Click |
|
Mar26 |
250318 |
321.90 |
321.90 |
317.90 |
318.40 |
-3.40 |
459 |
7,586 |
+163 |
Hover/Click |
|
May26 |
250318 |
322.40 |
323.40 |
319.20 |
319.70 |
-3.60 |
223 |
4,279 |
-28 |
Hover/Click |
|
Jul26 |
250318 |
325.70 |
325.80 |
321.70 |
322.10 |
-3.60 |
207 |
1,560 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
99,139 |
563,212 |
+2,987 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May25 |
250318 |
42.09 |
42.88 |
42.01 |
42.54 |
+0.44 |
63,396 |
240,790 |
-1,614 |
Hover/Click |
|
Jul25 |
250318 |
42.50 |
43.30 |
42.44 |
42.98 |
+0.46 |
25,209 |
152,143 |
+3,763 |
Hover/Click |
|
Aug25 |
250318 |
42.49 |
43.29 |
42.46 |
42.98 |
+0.45 |
6,487 |
38,563 |
+10 |
Hover/Click |
|
Sep25 |
250318 |
42.33 |
43.16 |
42.33 |
42.87 |
+0.43 |
3,387 |
19,043 |
+358 |
Hover/Click |
|
Oct25 |
250318 |
42.27 |
42.99 |
42.20 |
42.69 |
+0.41 |
1,978 |
21,303 |
+130 |
Hover/Click |
|
Dec25 |
250318 |
42.32 |
43.07 |
42.28 |
42.78 |
+0.39 |
8,677 |
88,292 |
+1,522 |
Hover/Click |
|
Jan26 |
250318 |
42.45 |
43.19 |
42.44 |
42.91 |
+0.39 |
1,334 |
7,693 |
-10 |
Hover/Click |
|
Mar26 |
250318 |
42.71 |
43.34 |
42.61 |
43.07 |
+0.38 |
548 |
5,595 |
+220 |
Hover/Click |
|
May26 |
250318 |
43.20 |
43.52 |
42.83 |
43.28 |
+0.38 |
160 |
2,571 |
+17 |
Hover/Click |
|
Jul26 |
250318 |
43.42 |
43.70 |
43.00 |
43.46 |
+0.38 |
110 |
1,669 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
111,476 |
579,782 |
+4,414 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May25 |
250318 |
568.0 |
580.2 |
568.0 |
574.2 |
+4.9 |
31,670 |
138,117 |
+1,560 |
Hover/Click |
|
Jul25 |
250318 |
582.3 |
592.1 |
581.1 |
585.9 |
+3.5 |
11,589 |
57,459 |
+1,058 |
Hover/Click |
|
Nov25 |
250318 |
593.0 |
599.2 |
589.8 |
591.7 |
+0.2 |
3,146 |
44,252 |
-57 |
Hover/Click |
|
Jan26 |
250318 |
597.9 |
606.3 |
597.9 |
599.5 |
+0.2 |
177 |
5,015 |
-13 |
Hover/Click |
|
Mar26 |
250318 |
603.3 |
603.3 |
603.3 |
603.3 |
+0.1 |
6 |
580 |
-4 |
Hover/Click |
|
May26 |
250318 |
605.9 |
605.9 |
605.9 |
605.9 |
unch |
5 |
218 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
46,593 |
245,824 |
+2,545 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May25 |
250318 |
461.00 |
462.50 |
455.25 |
458.75 |
-2.25 |
180,875 |
684,690 |
-13,816 |
Hover/Click |
|
Jul25 |
250318 |
469.75 |
471.50 |
464.50 |
468.00 |
-2.00 |
98,696 |
454,484 |
+2,323 |
Hover/Click |
|
Sep25 |
250318 |
448.25 |
450.25 |
445.00 |
447.25 |
-0.50 |
36,621 |
261,548 |
-3,606 |
Hover/Click |
|
Dec25 |
250318 |
454.75 |
457.00 |
452.00 |
454.25 |
+0.25 |
54,224 |
357,403 |
-2,959 |
Hover/Click |
|
Mar26 |
250318 |
467.00 |
469.00 |
464.75 |
466.75 |
+0.50 |
3,724 |
28,655 |
-50 |
Hover/Click |
|
May26 |
250318 |
474.50 |
476.50 |
472.25 |
474.25 |
+0.25 |
589 |
17,135 |
+208 |
Hover/Click |
|
Jul26 |
250318 |
480.00 |
480.50 |
476.25 |
478.25 |
+0.50 |
330 |
5,347 |
+45 |
Hover/Click |
|
Sep26 |
250318 |
461.00 |
461.50 |
458.25 |
459.75 |
+0.75 |
51 |
1,785 |
-1 |
Hover/Click |
|
Dec26 |
250318 |
458.00 |
460.25 |
457.00 |
459.00 |
+1.25 |
492 |
13,137 |
+249 |
Hover/Click |
|
Mar27 |
250318 |
470.75 |
471.00 |
468.00 |
469.75 |
+1.25 |
13 |
1,551 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
375,615 |
1,826,607 |
-17,600 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May25 |
250318 |
568.75 |
574.75 |
563.50 |
565.00 |
-3.50 |
78,721 |
219,794 |
-8,179 |
Hover/Click |
|
Jul25 |
250318 |
585.00 |
591.00 |
580.50 |
582.00 |
-3.00 |
37,100 |
114,382 |
+670 |
Hover/Click |
|
Sep25 |
250318 |
601.00 |
607.00 |
597.25 |
598.75 |
-2.75 |
15,895 |
54,329 |
+396 |
Hover/Click |
|
Dec25 |
250318 |
625.50 |
629.25 |
620.25 |
621.75 |
-2.25 |
8,404 |
43,655 |
+819 |
Hover/Click |
|
Mar26 |
250318 |
642.50 |
646.75 |
638.75 |
640.00 |
-2.00 |
2,333 |
7,098 |
+198 |
Hover/Click |
|
May26 |
250318 |
650.50 |
655.25 |
648.50 |
649.50 |
-1.75 |
265 |
1,720 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
142,851 |
442,104 |
-6,057 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May25 |
250318 |
605.00 |
617.00 |
604.00 |
606.25 |
+0.75 |
35,204 |
127,241 |
-2,415 |
Hover/Click |
|
Jul25 |
250318 |
616.50 |
628.75 |
616.50 |
619.00 |
+1.25 |
22,170 |
68,313 |
+1,271 |
Hover/Click |
|
Sep25 |
250318 |
629.50 |
641.25 |
629.00 |
632.25 |
+1.50 |
8,501 |
28,519 |
+65 |
Hover/Click |
|
Dec25 |
250318 |
652.00 |
659.50 |
648.50 |
651.50 |
+2.00 |
10,491 |
27,876 |
+863 |
Hover/Click |
|
Mar26 |
250318 |
665.75 |
673.50 |
663.00 |
666.25 |
+1.75 |
1,285 |
3,980 |
+153 |
Hover/Click |
|
May26 |
250318 |
675.00 |
676.00 |
673.00 |
673.00 |
+2.50 |
29 |
2,004 |
-2 |
Hover/Click |
|
Jul26 |
250318 |
664.50 |
667.75 |
662.75 |
662.75 |
+0.50 |
19 |
268 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
77,702 |
258,274 |
-61 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May25 |
250318 |
613.00 |
623.50 |
611.25 |
614.00 |
-1.00 |
7,101 |
51,379 |
+104 |
Hover/Click |
|
Jul25 |
250318 |
629.00 |
639.75 |
627.25 |
630.25 |
unch |
3,883 |
14,507 |
+629 |
Hover/Click |
|
Sep25 |
250318 |
642.75 |
652.50 |
641.50 |
643.50 |
+0.50 |
1,188 |
10,958 |
-84 |
Hover/Click |
|
Dec25 |
250318 |
656.25 |
669.00 |
656.25 |
660.50 |
+0.50 |
1,056 |
7,066 |
+422 |
Hover/Click |
|
Mar26 |
250318 |
680.00 |
684.00 |
674.75 |
676.00 |
+1.00 |
193 |
422 |
-3 |
Hover/Click |
|
May26 |
250318 |
690.00 |
690.00 |
683.25 |
683.25 |
+2.25 |
156 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,577 |
84,364 |
+1,068 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May25 |
250318 |
369.50 |
370.75 |
364.50 |
366.00 |
-3.00 |
379 |
2,243 |
+10 |
Hover/Click |
|
Jul25 |
250318 |
367.75 |
369.00 |
365.00 |
366.25 |
-2.25 |
77 |
569 |
+7 |
Hover/Click |
|
Sep25 |
250318 |
360.75 |
364.00 |
360.75 |
360.75 |
-2.25 |
0 |
9 |
+0 |
Hover/Click |
|
Dec25 |
250318 |
360.00 |
362.50 |
360.00 |
362.50 |
unch |
4 |
15 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
460 |
2,840 |
+21 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250314 |
13.43 |
13.43 |
13.43 |
13.43 |
-0.10 |
0 |
10 |
-27 |
Hover/Click |
|
May25 |
250318 |
13.52 |
13.56 |
13.32 |
13.53 |
+0.05 |
598 |
10,878 |
+28 |
Hover/Click |
|
Jul25 |
250318 |
13.76 |
13.82 |
13.59 |
13.80 |
+0.07 |
178 |
703 |
+45 |
Hover/Click |
|
Sep25 |
250318 |
13.65 |
13.74 |
13.57 |
13.74 |
+0.10 |
75 |
597 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
870 |
12,220 |
+79 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr25 |
250318 |
205.000 |
205.535 |
204.235 |
205.380 |
+0.345 |
22,825 |
78,877 |
-5,283 |
Hover/Click |
|
Jun25 |
250318 |
201.000 |
201.500 |
199.985 |
201.000 |
-0.080 |
31,653 |
135,154 |
+1,583 |
Hover/Click |
|
Aug25 |
250318 |
198.685 |
199.450 |
197.900 |
198.700 |
-0.150 |
17,447 |
67,272 |
+2,415 |
Hover/Click |
|
Oct25 |
250318 |
199.450 |
200.200 |
198.830 |
199.535 |
-0.095 |
9,926 |
43,357 |
+1,208 |
Hover/Click |
|
Dec25 |
250318 |
200.685 |
201.330 |
200.035 |
200.750 |
+0.065 |
5,131 |
28,254 |
+911 |
Hover/Click |
|
Feb26 |
250318 |
201.235 |
201.880 |
200.700 |
201.435 |
+0.135 |
2,397 |
9,854 |
+96 |
Hover/Click |
| Total Volume and Open Interest |
90,562 |
370,231 |
+1,209 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar25 |
250318 |
285.050 |
285.350 |
284.085 |
284.980 |
+0.350 |
1,334 |
5,303 |
-315 |
Hover/Click |
|
Apr25 |
250318 |
284.500 |
285.300 |
283.250 |
284.550 |
+0.350 |
5,872 |
16,604 |
-637 |
Hover/Click |
|
May25 |
250318 |
285.550 |
286.550 |
284.150 |
285.250 |
-0.050 |
6,293 |
31,144 |
+105 |
Hover/Click |
|
Aug25 |
250318 |
290.000 |
290.400 |
288.350 |
289.480 |
-0.105 |
3,758 |
21,169 |
+439 |
Hover/Click |
|
Sep25 |
250318 |
288.835 |
289.285 |
287.350 |
288.400 |
-0.200 |
1,037 |
4,304 |
-89 |
Hover/Click |
|
Oct25 |
250318 |
287.200 |
287.585 |
285.785 |
286.800 |
-0.180 |
534 |
3,449 |
+55 |
Hover/Click |
|
Nov25 |
250318 |
284.550 |
285.200 |
283.685 |
284.600 |
-0.130 |
228 |
1,778 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
19,104 |
84,432 |
-375 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr25 |
250318 |
87.950 |
88.200 |
86.330 |
87.600 |
-0.480 |
27,372 |
43,293 |
-1,944 |
Hover/Click |
|
May25 |
250318 |
91.450 |
91.450 |
89.330 |
90.200 |
-1.250 |
460 |
4,732 |
-74 |
|
|
Jun25 |
250318 |
99.180 |
99.330 |
96.030 |
97.350 |
-1.780 |
23,372 |
83,482 |
+252 |
Hover/Click |
|
Jul25 |
250318 |
100.050 |
100.200 |
97.380 |
98.480 |
-1.570 |
9,919 |
38,365 |
+315 |
Hover/Click |
|
Aug25 |
250318 |
99.050 |
99.130 |
96.650 |
97.750 |
-1.380 |
4,801 |
33,705 |
+149 |
Hover/Click |
|
Oct25 |
250318 |
83.930 |
84.030 |
82.650 |
83.550 |
-0.480 |
3,327 |
33,158 |
-58 |
Hover/Click |
|
Dec25 |
250318 |
76.950 |
77.000 |
76.100 |
76.950 |
-0.030 |
2,187 |
20,913 |
-159 |
Hover/Click |
|
Feb26 |
250318 |
80.280 |
80.430 |
79.680 |
80.400 |
unch |
822 |
6,375 |
+129 |
Hover/Click |
| Total Volume and Open Interest |
72,549 |
265,461 |
-1,199 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar25 |
250318 |
18.44 |
18.50 |
18.44 |
18.46 |
+0.01 |
50 |
4,372 |
-20 |
Hover/Click |
|
Apr25 |
250318 |
17.18 |
17.27 |
16.93 |
16.96 |
-0.20 |
855 |
5,685 |
+87 |
Hover/Click |
|
May25 |
250318 |
17.31 |
17.34 |
17.04 |
17.05 |
-0.25 |
593 |
4,107 |
+196 |
Hover/Click |
|
Jun25 |
250318 |
17.23 |
17.24 |
17.10 |
17.10 |
-0.13 |
156 |
2,205 |
+86 |
Hover/Click |
|
Jul25 |
250318 |
17.77 |
17.77 |
17.61 |
17.62 |
-0.16 |
114 |
1,224 |
+42 |
Hover/Click |
|
Aug25 |
250318 |
18.15 |
18.17 |
18.15 |
18.17 |
-0.05 |
16 |
1,016 |
+0 |
Hover/Click |
|
Sep25 |
250318 |
18.50 |
18.50 |
18.32 |
18.32 |
-0.22 |
0 |
905 |
+0 |
Hover/Click |
|
Oct25 |
250318 |
18.52 |
18.52 |
18.50 |
18.52 |
-0.08 |
0 |
779 |
+0 |
Hover/Click |
|
Nov25 |
250318 |
18.38 |
18.38 |
18.29 |
18.30 |
-0.18 |
0 |
878 |
+0 |
Hover/Click |
|
Dec25 |
250318 |
18.25 |
18.25 |
18.09 |
18.09 |
-0.12 |
0 |
717 |
+0 |
Hover/Click |
|
Jan26 |
250318 |
17.75 |
17.75 |
17.50 |
17.51 |
-0.29 |
7 |
117 |
+4 |
Hover/Click |
|
Feb26 |
250318 |
17.60 |
17.60 |
17.34 |
17.34 |
-0.32 |
5 |
114 |
+3 |
Hover/Click |
|
Mar26 |
250318 |
17.52 |
17.52 |
17.37 |
17.39 |
-0.26 |
11 |
110 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,813 |
22,310 |
+404 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May25 |
250318 |
7837 |
8212 |
7784 |
8021 |
+194 |
6,258 |
42,462 |
-292 |
Hover/Click |
|
Jul25 |
250318 |
7854 |
8224 |
7803 |
8045 |
+193 |
4,650 |
25,379 |
+273 |
Hover/Click |
|
Sep25 |
250318 |
7742 |
8105 |
7707 |
7960 |
+191 |
3,247 |
14,181 |
+26 |
Hover/Click |
|
Dec25 |
250318 |
7457 |
7815 |
7419 |
7671 |
+179 |
1,579 |
17,455 |
-15 |
Hover/Click |
|
Mar26 |
250318 |
7153 |
7509 |
7153 |
7382 |
+163 |
215 |
4,176 |
-9 |
Hover/Click |
|
May26 |
250318 |
7074 |
7416 |
7074 |
7299 |
+158 |
52 |
310 |
+5 |
Hover/Click |
|
Jul26 |
250318 |
7223 |
7232 |
7222 |
7232 |
+156 |
20 |
235 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
16,032 |
104,318 |
-14 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar25 |
250318 |
386.00 |
391.95 |
383.70 |
387.15 |
-2.20 |
12 |
62 |
-7 |
Hover/Click |
|
May25 |
250318 |
383.00 |
387.95 |
379.70 |
383.80 |
+0.40 |
13,064 |
75,292 |
+201 |
Hover/Click |
|
Jul25 |
250318 |
376.85 |
381.10 |
373.55 |
377.35 |
+0.60 |
6,458 |
40,050 |
-115 |
Hover/Click |
|
Sep25 |
250318 |
369.90 |
374.05 |
366.90 |
370.65 |
+0.75 |
2,917 |
25,122 |
+557 |
Hover/Click |
|
Dec25 |
250318 |
358.65 |
363.75 |
356.90 |
360.75 |
+1.10 |
1,441 |
15,225 |
+43 |
Hover/Click |
|
Mar26 |
250318 |
350.90 |
354.10 |
347.25 |
351.30 |
+1.10 |
413 |
6,028 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
24,669 |
167,879 |
+796 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May25 |
250318 |
259.25 |
260.25 |
243.90 |
243.90 |
-15.00 |
737 |
6,769 |
-135 |
Hover/Click |
|
Jul25 |
250318 |
251.25 |
253.50 |
242.90 |
242.90 |
-15.00 |
94 |
1,575 |
-17 |
Hover/Click |
|
Sep25 |
250318 |
253.80 |
253.80 |
242.05 |
242.05 |
-15.00 |
37 |
1,413 |
-7 |
Hover/Click |
|
Nov25 |
250318 |
253.00 |
253.00 |
243.30 |
243.30 |
-14.55 |
5 |
391 |
+1 |
Hover/Click |
|
Jan26 |
250318 |
247.00 |
247.00 |
243.50 |
243.50 |
-14.45 |
0 |
142 |
+0 |
Hover/Click |
|
Mar26 |
250318 |
241.75 |
241.75 |
241.75 |
241.75 |
-14.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
873 |
10,292 |
-158 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May25 |
250318 |
19.90 |
20.09 |
19.63 |
19.99 |
+0.02 |
89,334 |
323,458 |
-5,985 |
Hover/Click |
|
Jul25 |
250318 |
19.53 |
19.72 |
19.25 |
19.65 |
+0.08 |
51,118 |
199,870 |
+5,388 |
Hover/Click |
|
Oct25 |
250318 |
19.51 |
19.76 |
19.27 |
19.70 |
+0.12 |
31,006 |
135,856 |
+1,876 |
Hover/Click |
|
Mar26 |
250318 |
19.78 |
19.99 |
19.50 |
19.95 |
+0.15 |
20,485 |
95,674 |
+4,401 |
Hover/Click |
|
May26 |
250318 |
18.68 |
18.90 |
18.46 |
18.88 |
+0.15 |
7,049 |
45,913 |
+302 |
Hover/Click |
|
Jul26 |
250318 |
18.09 |
18.25 |
17.85 |
18.24 |
+0.15 |
6,320 |
31,792 |
+1,550 |
Hover/Click |
|
Oct26 |
250318 |
17.95 |
18.09 |
17.70 |
18.09 |
+0.15 |
3,810 |
28,357 |
+1,169 |
Hover/Click |
|
Mar27 |
250318 |
17.97 |
18.29 |
17.96 |
18.29 |
+0.16 |
1,757 |
14,063 |
+428 |
Hover/Click |
|
May27 |
250318 |
17.59 |
17.73 |
17.58 |
17.73 |
+0.15 |
1,194 |
6,731 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
213,969 |
895,337 |
+9,793 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May25 |
250318 |
6102 |
6350 |
6034 |
6172 |
+74 |
4,204 |
35,927 |
-416 |
Hover/Click |
|
Jul25 |
250318 |
6139 |
6397 |
6078 |
6224 |
+85 |
3,503 |
34,602 |
-300 |
Hover/Click |
|
Sep25 |
250318 |
5974 |
6207 |
5912 |
6054 |
+80 |
1,579 |
22,905 |
-181 |
Hover/Click |
|
Dec25 |
250318 |
5552 |
5803 |
5510 |
5650 |
+85 |
1,966 |
25,582 |
-53 |
Hover/Click |
|
Mar26 |
250318 |
5349 |
5569 |
5308 |
5436 |
+74 |
656 |
8,013 |
-6 |
Hover/Click |
|
May26 |
250318 |
5229 |
5468 |
5229 |
5355 |
+73 |
171 |
1,632 |
+22 |
Hover/Click |
|
Jul26 |
250318 |
5176 |
5395 |
5176 |
5291 |
+71 |
108 |
1,014 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
13,096 |
132,083 |
-25 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May25 |
250318 |
565.00 |
566.90 |
560.70 |
562.90 |
-1.90 |
13,486 |
42,525 |
+551 |
Hover/Click |
|
Aug25 |
250318 |
546.80 |
548.70 |
543.80 |
548.00 |
+1.20 |
7,188 |
28,550 |
+1,176 |
Hover/Click |
|
Oct25 |
250318 |
534.10 |
540.60 |
534.10 |
540.00 |
+3.50 |
2,975 |
12,841 |
+189 |
Hover/Click |
|
Dec25 |
250318 |
528.80 |
534.90 |
527.80 |
534.30 |
+4.80 |
819 |
4,451 |
+141 |
Hover/Click |
|
Mar26 |
250318 |
526.00 |
531.90 |
524.90 |
531.30 |
+4.60 |
362 |
4,221 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
24,898 |
98,285 |
+2,185 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May25 |
250318 |
66.90 |
67.08 |
66.35 |
66.47 |
-0.51 |
16,432 |
128,987 |
-3,647 |
Hover/Click |
|
Jul25 |
250318 |
68.22 |
68.34 |
67.62 |
67.88 |
-0.36 |
11,050 |
71,975 |
-518 |
Hover/Click |
|
Oct25 |
250318 |
69.54 |
69.54 |
69.54 |
69.54 |
-0.27 |
6 |
116 |
+1 |
Hover/Click |
|
Dec25 |
250318 |
69.76 |
69.97 |
69.21 |
69.56 |
-0.30 |
6,629 |
64,233 |
+280 |
Hover/Click |
|
Mar26 |
250318 |
70.86 |
70.88 |
70.36 |
70.66 |
-0.19 |
418 |
4,305 |
+146 |
Hover/Click |
|
May26 |
250318 |
71.44 |
71.48 |
71.14 |
71.38 |
-0.06 |
178 |
773 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
34,874 |
273,222 |
-3,625 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr25 |
250318 |
67.40 |
68.72 |
66.56 |
66.90 |
-0.68 |
161,298 |
76,831 |
-39,218 |
Hover/Click |
|
May25 |
250318 |
67.28 |
68.50 |
66.44 |
66.75 |
-0.62 |
210,193 |
312,421 |
+16,680 |
Hover/Click |
|
Jun25 |
250318 |
66.91 |
68.13 |
66.19 |
66.48 |
-0.55 |
115,538 |
197,273 |
-3,918 |
Hover/Click |
|
Jul25 |
250318 |
66.46 |
67.69 |
65.84 |
66.13 |
-0.50 |
50,529 |
116,921 |
+5,264 |
Hover/Click |
|
Aug25 |
250318 |
66.08 |
67.22 |
65.45 |
65.72 |
-0.45 |
30,152 |
74,094 |
+758 |
Hover/Click |
|
Sep25 |
250318 |
65.58 |
66.73 |
65.02 |
65.30 |
-0.42 |
37,145 |
118,583 |
-1,241 |
Hover/Click |
|
Oct25 |
250318 |
65.28 |
66.30 |
64.69 |
64.92 |
-0.40 |
14,277 |
71,107 |
-415 |
Hover/Click |
|
Nov25 |
250318 |
65.14 |
65.94 |
64.41 |
64.59 |
-0.39 |
9,515 |
53,544 |
+279 |
Hover/Click |
|
Dec25 |
250318 |
64.59 |
65.65 |
64.07 |
64.34 |
-0.36 |
44,187 |
168,914 |
-1,310 |
Hover/Click |
|
Jan26 |
250318 |
64.45 |
65.27 |
63.95 |
64.11 |
-0.33 |
7,502 |
44,819 |
+1,079 |
Hover/Click |
|
Feb26 |
250318 |
64.37 |
65.09 |
63.75 |
63.91 |
-0.32 |
1,269 |
27,649 |
+119 |
Hover/Click |
|
Mar26 |
250318 |
64.55 |
64.89 |
63.61 |
63.76 |
-0.30 |
5,042 |
48,241 |
+332 |
Hover/Click |
|
Apr26 |
250318 |
63.65 |
64.31 |
63.65 |
63.65 |
-0.27 |
960 |
20,947 |
+335 |
Hover/Click |
|
May26 |
250318 |
63.57 |
64.17 |
63.57 |
63.57 |
-0.24 |
1,640 |
17,852 |
+438 |
Hover/Click |
|
Jun26 |
250318 |
63.64 |
64.58 |
63.24 |
63.51 |
-0.22 |
10,853 |
104,069 |
+234 |
Hover/Click |
|
Jul26 |
250318 |
63.41 |
63.91 |
63.41 |
63.41 |
-0.20 |
912 |
15,773 |
-254 |
Hover/Click |
| Total Volume and Open Interest |
724,515 |
1,778,742 |
-18,950 |
|
| e-miNY Crude Oil(NYM) |
|
Apr25 |
250318 |
67.525 |
68.700 |
66.550 |
66.900 |
-0.675 |
3,014 |
1,118 |
-244 |
|
|
May25 |
250318 |
67.275 |
68.525 |
66.450 |
66.750 |
-0.625 |
1,894 |
1,133 |
+156 |
|
|
Jun25 |
250318 |
66.800 |
68.100 |
66.200 |
66.475 |
-0.550 |
72 |
337 |
+17 |
|
|
Jul25 |
250318 |
66.600 |
67.625 |
66.000 |
66.125 |
-0.500 |
25 |
41 |
+1 |
|
|
Aug25 |
250318 |
67.100 |
67.100 |
65.725 |
65.725 |
-0.450 |
1 |
5 |
+0 |
|
|
Sep25 |
250318 |
65.950 |
66.650 |
65.300 |
65.300 |
-0.425 |
0 |
10 |
+0 |
|
|
Oct25 |
250318 |
64.925 |
65.500 |
64.925 |
64.925 |
-0.400 |
0 |
7 |
+0 |
|
|
Nov25 |
250318 |
64.525 |
64.800 |
64.525 |
64.600 |
-0.400 |
7 |
5 |
+1 |
|
|
Dec25 |
250318 |
65.550 |
65.550 |
64.350 |
64.350 |
-0.350 |
3 |
62 |
-1 |
|
|
Jan26 |
250318 |
64.100 |
64.100 |
64.100 |
64.100 |
-0.350 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
5,016 |
2,740 |
-70 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr25 |
250318 |
220.03 |
223.55 |
217.67 |
219.45 |
-0.93 |
45,583 |
53,624 |
-5,349 |
Hover/Click |
|
May25 |
250318 |
216.64 |
219.70 |
214.35 |
215.71 |
-0.91 |
53,578 |
82,074 |
+3,432 |
Hover/Click |
|
Jun25 |
250318 |
214.35 |
217.56 |
212.57 |
213.77 |
-0.82 |
30,127 |
63,974 |
+573 |
Hover/Click |
|
Jul25 |
250318 |
213.85 |
217.04 |
212.36 |
213.44 |
-0.70 |
12,616 |
26,968 |
-306 |
Hover/Click |
|
Aug25 |
250318 |
214.07 |
217.10 |
212.70 |
213.65 |
-0.74 |
7,811 |
20,543 |
-491 |
Hover/Click |
|
Sep25 |
250318 |
215.01 |
217.98 |
213.61 |
214.52 |
-0.80 |
6,669 |
17,782 |
-377 |
Hover/Click |
|
Oct25 |
250318 |
216.61 |
218.79 |
214.55 |
215.45 |
-0.79 |
2,314 |
10,164 |
-150 |
Hover/Click |
|
Nov25 |
250318 |
216.78 |
219.03 |
214.98 |
215.86 |
-0.77 |
1,199 |
8,051 |
+129 |
Hover/Click |
|
Dec25 |
250318 |
216.42 |
219.06 |
214.97 |
215.85 |
-0.73 |
3,951 |
22,390 |
+42 |
Hover/Click |
|
Jan26 |
250318 |
218.94 |
218.94 |
215.29 |
216.11 |
-0.74 |
228 |
5,324 |
+44 |
Hover/Click |
|
Feb26 |
250318 |
217.94 |
218.02 |
215.68 |
215.79 |
-0.74 |
154 |
2,681 |
+58 |
Hover/Click |
|
Mar26 |
250318 |
214.28 |
216.92 |
213.98 |
214.80 |
-0.73 |
254 |
3,272 |
+30 |
Hover/Click |
|
Apr26 |
250318 |
213.25 |
213.25 |
213.25 |
213.25 |
-0.75 |
190 |
1,596 |
+33 |
Hover/Click |
|
May26 |
250318 |
215.50 |
215.50 |
212.49 |
212.49 |
-0.78 |
103 |
754 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
165,045 |
332,087 |
-2,248 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr25 |
250318 |
217.86 |
220.68 |
215.68 |
216.84 |
-1.28 |
41,636 |
69,021 |
-8,326 |
Hover/Click |
|
May25 |
250318 |
218.12 |
220.77 |
216.04 |
217.16 |
-1.04 |
60,353 |
123,135 |
+1,330 |
Hover/Click |
|
Jun25 |
250318 |
216.85 |
219.66 |
215.10 |
216.25 |
-0.85 |
33,030 |
78,849 |
+1,212 |
Hover/Click |
|
Jul25 |
250318 |
214.60 |
217.53 |
213.21 |
214.30 |
-0.73 |
11,236 |
40,677 |
+236 |
Hover/Click |
|
Aug25 |
250318 |
211.68 |
214.52 |
210.33 |
211.37 |
-0.71 |
9,048 |
27,199 |
+215 |
Hover/Click |
|
Sep25 |
250318 |
208.54 |
210.23 |
206.26 |
207.25 |
-0.72 |
10,968 |
42,362 |
-52 |
Hover/Click |
|
Oct25 |
250318 |
192.58 |
194.98 |
191.10 |
192.07 |
-0.71 |
2,866 |
19,711 |
-78 |
Hover/Click |
|
Nov25 |
250318 |
189.20 |
190.58 |
186.77 |
187.69 |
-0.73 |
2,030 |
11,881 |
+393 |
Hover/Click |
|
Dec25 |
250318 |
184.98 |
187.37 |
183.55 |
184.43 |
-0.75 |
3,042 |
26,428 |
+0 |
Hover/Click |
|
Jan26 |
250318 |
184.00 |
185.79 |
183.07 |
183.08 |
-0.74 |
135 |
4,567 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
174,522 |
447,356 |
-4,948 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr25 |
250318 |
216.84 |
216.84 |
216.84 |
216.84 |
-1.28 |
0 |
2 |
+0 |
|
|
May25 |
250318 |
217.16 |
217.16 |
217.16 |
217.16 |
-1.04 |
|
|
|
|
|
Jun25 |
250318 |
216.25 |
216.25 |
216.25 |
216.25 |
-0.85 |
|
|
|
|
|
Jul25 |
250318 |
214.30 |
214.30 |
214.30 |
214.30 |
-0.73 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr25 |
250318 |
4.003 |
4.128 |
3.970 |
4.052 |
+0.034 |
153,362 |
98,276 |
-13,770 |
Hover/Click |
|
May25 |
250318 |
4.073 |
4.185 |
4.041 |
4.109 |
+0.023 |
88,747 |
267,653 |
+3,596 |
Hover/Click |
|
Jun25 |
250318 |
4.268 |
4.342 |
4.212 |
4.262 |
+0.010 |
44,685 |
79,016 |
+975 |
Hover/Click |
|
Jul25 |
250318 |
4.471 |
4.557 |
4.429 |
4.477 |
+0.010 |
34,168 |
96,462 |
+647 |
Hover/Click |
|
Aug25 |
250318 |
4.541 |
4.619 |
4.489 |
4.539 |
+0.013 |
15,248 |
55,312 |
-1,440 |
Hover/Click |
|
Sep25 |
250318 |
4.504 |
4.582 |
4.457 |
4.506 |
+0.010 |
12,495 |
116,495 |
+1,430 |
Hover/Click |
|
Oct25 |
250318 |
4.540 |
4.617 |
4.495 |
4.541 |
+0.004 |
32,633 |
123,882 |
-3,416 |
Hover/Click |
|
Nov25 |
250318 |
4.806 |
4.877 |
4.754 |
4.806 |
+0.005 |
8,266 |
61,281 |
-173 |
Hover/Click |
|
Dec25 |
250318 |
5.220 |
5.305 |
5.174 |
5.239 |
+0.015 |
8,400 |
48,374 |
-113 |
Hover/Click |
|
Jan26 |
250318 |
5.471 |
5.556 |
5.403 |
5.474 |
+0.012 |
10,635 |
127,793 |
-59 |
Hover/Click |
|
Feb26 |
250318 |
5.085 |
5.138 |
5.025 |
5.085 |
+0.006 |
3,585 |
47,202 |
+631 |
Hover/Click |
|
Mar26 |
250318 |
4.467 |
4.513 |
4.420 |
4.465 |
unch |
11,016 |
85,605 |
-77 |
Hover/Click |
|
Apr26 |
250318 |
4.014 |
4.039 |
3.975 |
3.995 |
-0.018 |
10,551 |
80,953 |
+1,779 |
Hover/Click |
|
May26 |
250318 |
4.006 |
4.033 |
3.971 |
3.992 |
-0.016 |
3,120 |
20,802 |
-380 |
Hover/Click |
|
Jun26 |
250318 |
4.101 |
4.125 |
4.070 |
4.090 |
-0.016 |
932 |
10,115 |
+60 |
Hover/Click |
|
Jul26 |
250318 |
4.184 |
4.240 |
4.184 |
4.204 |
-0.016 |
1,664 |
18,784 |
+353 |
Hover/Click |
| Total Volume and Open Interest |
447,517 |
1,600,992 |
-8,092 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250318 |
70.91 |
72.19 |
70.27 |
70.56 |
-0.51 |
267,542 |
376,572 |
-14,421 |
Hover/Click |
|
Jun25 |
250318 |
70.44 |
71.68 |
69.85 |
70.12 |
-0.48 |
224,673 |
467,321 |
+6,570 |
Hover/Click |
|
Jul25 |
250318 |
69.98 |
71.18 |
69.44 |
69.70 |
-0.42 |
95,249 |
243,053 |
-4,452 |
Hover/Click |
|
Aug25 |
250318 |
69.54 |
70.70 |
69.02 |
69.27 |
-0.40 |
58,761 |
152,148 |
+182 |
Hover/Click |
|
Sep25 |
250318 |
69.13 |
70.27 |
68.60 |
68.87 |
-0.38 |
63,507 |
201,192 |
+2,221 |
Hover/Click |
|
Oct25 |
250318 |
68.78 |
69.88 |
68.26 |
68.52 |
-0.37 |
26,692 |
112,746 |
-1,744 |
Hover/Click |
|
Nov25 |
250318 |
68.51 |
69.55 |
68.06 |
68.24 |
-0.34 |
16,745 |
92,254 |
+3,719 |
Hover/Click |
|
Dec25 |
250318 |
68.24 |
69.29 |
67.74 |
68.00 |
-0.33 |
61,866 |
231,692 |
-1,886 |
Hover/Click |
|
Jan26 |
250318 |
68.10 |
69.02 |
67.61 |
67.78 |
-0.31 |
11,264 |
50,960 |
+2,198 |
Hover/Click |
|
Feb26 |
250318 |
67.89 |
68.80 |
67.42 |
67.59 |
-0.29 |
6,510 |
48,105 |
+1,755 |
Hover/Click |
|
Mar26 |
250318 |
67.65 |
68.61 |
67.26 |
67.44 |
-0.27 |
6,760 |
44,691 |
+783 |
Hover/Click |
|
Apr26 |
250318 |
67.60 |
68.46 |
67.14 |
67.31 |
-0.26 |
2,852 |
28,569 |
-435 |
Hover/Click |
|
May26 |
250318 |
67.56 |
67.56 |
67.22 |
67.22 |
-0.23 |
1,914 |
21,762 |
+1,102 |
Hover/Click |
|
Jun26 |
250318 |
67.31 |
68.23 |
66.97 |
67.15 |
-0.21 |
12,229 |
115,392 |
+348 |
Hover/Click |
| Total Volume and Open Interest |
886,098 |
2,580,203 |
-2,116 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250318 |
653.00 |
664.75 |
648.25 |
652.25 |
-1.25 |
122,333 |
184,286 |
+6,101 |
Hover/Click |
|
May25 |
250318 |
648.00 |
659.50 |
644.25 |
648.00 |
-0.75 |
109,719 |
179,577 |
+15,984 |
Hover/Click |
|
Jun25 |
250318 |
644.50 |
654.75 |
640.25 |
643.75 |
-0.50 |
77,664 |
139,698 |
+5,972 |
Hover/Click |
|
Jul25 |
250318 |
642.25 |
652.25 |
638.50 |
641.50 |
-0.75 |
25,341 |
57,549 |
+258 |
Hover/Click |
|
Aug25 |
250318 |
642.50 |
651.00 |
637.75 |
640.75 |
-1.00 |
10,498 |
63,845 |
-520 |
Hover/Click |
|
Sep25 |
250318 |
643.00 |
651.75 |
638.75 |
641.75 |
-0.75 |
10,561 |
59,888 |
-764 |
Hover/Click |
|
Oct25 |
250318 |
645.50 |
653.25 |
640.50 |
643.25 |
-1.00 |
4,105 |
42,382 |
+361 |
Hover/Click |
|
Nov25 |
250318 |
642.50 |
650.25 |
638.00 |
640.75 |
-0.75 |
1,004 |
24,167 |
+196 |
Hover/Click |
|
Dec25 |
250318 |
637.25 |
646.00 |
633.50 |
636.50 |
-0.50 |
14,160 |
82,616 |
+289 |
Hover/Click |
|
Jan26 |
250318 |
637.00 |
644.25 |
632.75 |
635.25 |
-0.50 |
855 |
23,345 |
-274 |
Hover/Click |
| Total Volume and Open Interest |
379,469 |
963,064 |
+28,139 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250318 |
67.46 |
68.72 |
66.65 |
66.90 |
-0.68 |
27,951 |
28,868 |
-11,147 |
Hover/Click |
|
May25 |
250318 |
67.26 |
68.50 |
66.46 |
66.75 |
-0.62 |
49,289 |
94,059 |
+2,987 |
Hover/Click |
|
Jun25 |
250318 |
66.95 |
68.13 |
66.23 |
66.48 |
-0.55 |
43,944 |
109,858 |
+2,730 |
Hover/Click |
|
Jul25 |
250318 |
66.57 |
67.68 |
65.95 |
66.13 |
-0.50 |
27,984 |
58,132 |
+1,243 |
Hover/Click |
|
Aug25 |
250318 |
66.17 |
67.21 |
65.62 |
65.72 |
-0.45 |
17,890 |
43,354 |
+303 |
Hover/Click |
|
Sep25 |
250318 |
65.75 |
66.74 |
65.22 |
65.30 |
-0.42 |
12,230 |
60,518 |
+335 |
Hover/Click |
|
Oct25 |
250318 |
65.35 |
66.32 |
64.85 |
64.92 |
-0.40 |
5,043 |
33,033 |
-8 |
Hover/Click |
|
Nov25 |
250318 |
65.96 |
65.96 |
64.53 |
64.60 |
-0.39 |
3,156 |
27,762 |
+212 |
Hover/Click |
|
Dec25 |
250318 |
65.06 |
65.67 |
64.11 |
64.34 |
-0.36 |
10,820 |
124,068 |
+1,984 |
Hover/Click |
|
Jan26 |
250318 |
64.11 |
64.11 |
64.11 |
64.11 |
-0.33 |
485 |
9,517 |
+22 |
Hover/Click |
|
Feb26 |
250318 |
63.91 |
63.91 |
63.91 |
63.91 |
-0.32 |
254 |
4,162 |
+55 |
Hover/Click |
|
Mar26 |
250318 |
63.76 |
63.76 |
63.76 |
63.76 |
-0.30 |
588 |
6,848 |
+50 |
Hover/Click |
|
Apr26 |
250318 |
63.65 |
63.65 |
63.65 |
63.65 |
-0.27 |
73 |
2,709 |
+52 |
Hover/Click |
|
May26 |
250318 |
63.57 |
63.57 |
63.57 |
63.57 |
-0.24 |
82 |
2,158 |
+39 |
Hover/Click |
|
Jun26 |
250318 |
64.58 |
64.58 |
63.28 |
63.51 |
-0.22 |
2,213 |
51,976 |
+304 |
Hover/Click |
|
Jul26 |
250318 |
63.41 |
63.41 |
63.41 |
63.41 |
-0.20 |
50 |
2,382 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
206,739 |
768,565 |
+649 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun25 |
250318 |
103.100 |
103.310 |
102.830 |
102.893 |
-0.112 |
11,268 |
28,552 |
+808 |
Hover/Click |
|
Sep25 |
250318 |
102.800 |
102.885 |
102.545 |
102.567 |
-0.118 |
19 |
369 |
+18 |
Hover/Click |
|
Dec25 |
250318 |
102.228 |
102.228 |
102.228 |
102.228 |
-0.118 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,287 |
28,922 |
-16,443 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250317 |
63.28 |
63.61 |
63.22 |
63.61 |
+0.37 |
25,154 |
77,053 |
-7,032 |
Hover/Click |
|
Jun25 |
250318 |
63.89 |
63.96 |
63.49 |
63.65 |
-0.31 |
77,697 |
182,873 |
+2,216 |
Hover/Click |
|
Sep25 |
250318 |
63.92 |
63.97 |
63.56 |
63.70 |
-0.31 |
34 |
254 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
77,843 |
184,551 |
-74,772 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar25 |
250317 |
129.31 |
129.82 |
129.27 |
129.78 |
+0.45 |
35,917 |
71,841 |
-11,186 |
Hover/Click |
|
Jun25 |
250318 |
129.93 |
130.09 |
129.50 |
130.03 |
+0.06 |
56,747 |
173,876 |
+972 |
Hover/Click |
|
Sep25 |
250318 |
129.75 |
130.02 |
129.67 |
130.02 |
+0.07 |
16 |
787 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
56,890 |
175,660 |
-70,786 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250318 |
69.97 |
70.17 |
69.90 |
70.00 |
-0.02 |
6,894 |
60,269 |
-4,630 |
Hover/Click |
|
Jun25 |
250318 |
70.30 |
70.56 |
70.14 |
70.23 |
-0.10 |
61,915 |
287,817 |
-1,677 |
Hover/Click |
|
Sep25 |
250318 |
70.58 |
70.58 |
70.50 |
70.53 |
-0.10 |
278 |
1,923 |
+174 |
Hover/Click |
|
Dec25 |
250318 |
70.83 |
70.85 |
70.82 |
70.82 |
-0.11 |
226 |
952 |
+226 |
Hover/Click |
| Total Volume and Open Interest |
69,995 |
352,089 |
-5,707 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar25 |
250317 |
67.22 |
67.48 |
67.08 |
67.22 |
-0.11 |
53,854 |
135,658 |
-19,705 |
Hover/Click |
|
Jun25 |
250318 |
67.73 |
67.75 |
67.37 |
67.68 |
-0.04 |
163,356 |
295,435 |
+4,427 |
Hover/Click |
|
Sep25 |
250318 |
68.34 |
68.38 |
68.04 |
68.33 |
-0.05 |
29 |
479 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
163,986 |
298,971 |
-131,153 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar25 |
250317 |
112.96 |
113.46 |
112.96 |
113.43 |
+0.43 |
9,047 |
47,387 |
-1,545 |
Hover/Click |
|
Jun25 |
250318 |
114.76 |
115.37 |
114.59 |
115.30 |
+0.52 |
20,481 |
80,317 |
+231 |
Hover/Click |
|
Sep25 |
250318 |
115.80 |
116.50 |
115.79 |
116.47 |
+0.52 |
2 |
66 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
20,484 |
80,400 |
-47,155 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar25 |
250317 |
108.82 |
109.12 |
108.69 |
109.11 |
+0.29 |
92,394 |
152,558 |
-33,713 |
Hover/Click |
|
Jun25 |
250318 |
109.77 |
110.09 |
109.47 |
109.98 |
+0.17 |
140,360 |
635,872 |
-137 |
Hover/Click |
|
Sep25 |
250318 |
110.24 |
110.63 |
110.05 |
110.55 |
+0.19 |
391 |
3,865 |
-116 |
Hover/Click |
| Total Volume and Open Interest |
142,081 |
649,282 |
-152,303 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun25 |
250318 |
495.25 |
496.25 |
491.63 |
495.25 |
-0.50 |
33,433 |
141,325 |
-3,136 |
Hover/Click |
|
Sep25 |
250318 |
489.75 |
489.75 |
487.75 |
489.75 |
-0.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,475 |
141,546 |
-51,283 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250317 |
57.5400 |
58.0300 |
57.4700 |
58.0300 |
+0.5500 |
11,190 |
41,099 |
-2,456 |
Hover/Click |
|
Jun25 |
250318 |
58.3000 |
58.4300 |
58.1000 |
58.3000 |
-0.0800 |
46,734 |
85,051 |
+2,781 |
Hover/Click |
| Total Volume and Open Interest |
46,734 |
85,077 |
-38,318 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr25 |
250318 |
175.75 |
176.30 |
174.55 |
175.95 |
+0.10 |
13,376 |
88,226 |
-627 |
|
|
May25 |
250318 |
174.10 |
175.35 |
173.80 |
175.00 |
+0.05 |
2,570 |
12,851 |
+1,672 |
|
|
Jun25 |
250318 |
173.70 |
173.70 |
173.70 |
173.70 |
+0.05 |
0 |
123 |
+0 |
Hover/Click |
|
Jul25 |
250318 |
172.45 |
172.45 |
172.45 |
172.45 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
15,946 |
101,200 |
+1,045 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Mar25 |
250318 |
84225 |
84390 |
81120 |
82230 |
-2380 |
6,936 |
18,132 |
-637 |
Hover/Click |
|
Apr25 |
250318 |
84770 |
84885 |
81565 |
82700 |
-2415 |
2,989 |
10,847 |
+862 |
Hover/Click |
|
May25 |
250318 |
85225 |
85225 |
82110 |
83230 |
-2485 |
122 |
407 |
+24 |
Hover/Click |
|
Jun25 |
250318 |
82905 |
83715 |
82675 |
83715 |
-2540 |
38 |
190 |
+10 |
Hover/Click |
|
Jul25 |
250318 |
84275 |
84275 |
83215 |
84275 |
-2530 |
0 |
28 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,085 |
29,668 |
+259 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250318 |
116~280 |
117~210 |
116~210 |
117~170 |
+0~090 |
780 |
83,034 |
-310 |
Hover/Click |
|
Jun25 |
250318 |
117~000 |
117~140 |
116~100 |
117~080 |
+0~090 |
439,158 |
1,776,997 |
-982 |
Hover/Click |
|
Sep25 |
250318 |
117~010 |
117~020 |
116~060 |
116~300 |
+0~090 |
193 |
2,104 |
-103 |
Hover/Click |
| Total Volume and Open Interest |
440,131 |
1,862,135 |
-1,395 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250318 |
110~210 |
110~275 |
110~140 |
110~250 |
+0~060 |
1,121 |
4,071 |
-688 |
Hover/Click |
|
Jun25 |
250318 |
110~200 |
110~290 |
110~140 |
110~255 |
+0~060 |
1,964,681 |
4,807,070 |
+17,456 |
Hover/Click |
|
Sep25 |
250318 |
110~210 |
110~295 |
110~185 |
110~275 |
+0~060 |
59 |
1,270 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,965,861 |
4,812,411 |
+16,771 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250318 |
107~170 |
107~196 |
107~122 |
107~180 |
+0~040 |
17,892 |
26,450 |
-3,830 |
Hover/Click |
|
Jun25 |
250318 |
107~200 |
107~256 |
107~166 |
107~232 |
+0~040 |
1,337,384 |
6,287,813 |
-57,608 |
Hover/Click |
|
Sep25 |
250318 |
107~246 |
107~250 |
107~246 |
107~246 |
+0~044 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,355,276 |
6,314,290 |
-61,438 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250318 |
103~075 |
103~085 |
103~075 |
103~077 |
+0~014 |
12 |
363 |
-4 |
Hover/Click |
|
Jun25 |
250318 |
103~112 |
103~127 |
103~103 |
103~117 |
+0~007 |
826,980 |
3,818,608 |
-57,888 |
Hover/Click |
|
Sep25 |
250318 |
103~166 |
103~166 |
103~166 |
103~166 |
+0~011 |
4 |
540 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
826,996 |
3,819,511 |
-57,888 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar25 |
250318 |
95.615 |
95.615 |
95.605 |
95.610 |
unch |
24,999 |
272,305 |
-2,900 |
|
|
Jun25 |
250318 |
95.820 |
95.825 |
95.810 |
95.820 |
-0.005 |
58,402 |
362,633 |
-796 |
|
|
Sep25 |
250318 |
95.980 |
95.995 |
95.970 |
95.985 |
-0.005 |
66,090 |
242,010 |
+4,720 |
|
|
Dec25 |
250318 |
96.075 |
96.095 |
96.055 |
96.080 |
-0.015 |
68,936 |
338,642 |
+1,359 |
|
|
Mar26 |
250318 |
96.110 |
96.130 |
96.085 |
96.115 |
-0.020 |
43,635 |
206,443 |
+1,594 |
|
|
Jun26 |
250318 |
96.130 |
96.145 |
96.090 |
96.130 |
-0.020 |
38,752 |
221,861 |
+5,972 |
|
|
Sep26 |
250318 |
96.140 |
96.140 |
96.085 |
96.125 |
-0.025 |
25,308 |
151,944 |
+857 |
|
|
Dec26 |
250318 |
96.130 |
96.140 |
96.080 |
96.120 |
-0.025 |
27,144 |
135,366 |
+893 |
|
|
Mar27 |
250318 |
96.100 |
96.125 |
96.065 |
96.110 |
-0.025 |
13,964 |
71,170 |
+695 |
|
|
Jun27 |
250318 |
96.110 |
96.120 |
96.060 |
96.100 |
-0.025 |
11,321 |
61,125 |
+1,434 |
|
|
Sep27 |
250318 |
96.105 |
96.115 |
96.055 |
96.095 |
-0.025 |
13,412 |
68,855 |
-2,946 |
|
|
Dec27 |
250318 |
96.100 |
96.105 |
96.045 |
96.085 |
-0.030 |
14,418 |
62,099 |
+679 |
|
|
Mar28 |
250318 |
96.085 |
96.090 |
96.035 |
96.075 |
-0.030 |
9,015 |
38,941 |
+1,690 |
|
|
Jun28 |
250318 |
96.075 |
96.080 |
96.030 |
96.065 |
-0.025 |
9,946 |
24,162 |
+42 |
|
|
Sep28 |
250318 |
96.060 |
96.065 |
96.010 |
96.050 |
-0.025 |
9,696 |
24,916 |
-68 |
|
|
Dec28 |
250318 |
96.035 |
96.045 |
95.995 |
96.035 |
-0.025 |
7,587 |
15,860 |
-41 |
|
|
Mar29 |
250318 |
96.015 |
96.030 |
95.975 |
96.015 |
-0.025 |
3,740 |
12,689 |
-1,145 |
|
|
Jun29 |
250318 |
96.000 |
96.010 |
95.955 |
96.000 |
-0.020 |
3,686 |
10,911 |
-1,245 |
|
| Total Volume and Open Interest |
457,616 |
2,629,678 |
+9,080 |
|
| Ultra T-Bond(CBOT) |
|
Mar25 |
250318 |
122~27 |
123~06 |
121~28 |
123~03 |
+0~14 |
4 |
2,326 |
-2 |
|
|
Jun25 |
250318 |
122~19 |
123~04 |
121~21 |
122~29 |
+0~13 |
285,208 |
1,777,845 |
+1,066 |
|
|
Sep25 |
250318 |
124~03 |
124~03 |
124~03 |
124~03 |
+0~13 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
285,212 |
1,780,172 |
+1,064 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar25 |
250318 |
113~285 |
114~020 |
113~145 |
113~305 |
+0~080 |
122 |
1,229 |
-121 |
|
|
Jun25 |
250318 |
113~195 |
113~300 |
113~095 |
113~260 |
+0~075 |
477,892 |
2,266,807 |
-2,617 |
|
|
Sep25 |
250318 |
114~050 |
114~050 |
114~050 |
114~050 |
+0~075 |
|
|
|
|
| Total Volume and Open Interest |
478,014 |
2,268,036 |
-2,738 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar25 |
250318 |
95.670 |
95.673 |
95.670 |
95.670 |
-0.003 |
8,177 |
282,212 |
+4,178 |
|
|
Apr25 |
250318 |
95.670 |
95.675 |
95.670 |
95.670 |
-0.005 |
39,890 |
530,344 |
+9,582 |
|
|
May25 |
250318 |
95.715 |
95.720 |
95.710 |
95.710 |
-0.010 |
101,916 |
433,422 |
+2,997 |
|
|
Jun25 |
250318 |
95.775 |
95.785 |
95.770 |
95.770 |
-0.015 |
30,226 |
167,823 |
+2,896 |
|
|
Jul25 |
250318 |
95.865 |
95.880 |
95.860 |
95.860 |
-0.015 |
58,043 |
236,458 |
+5,040 |
|
|
Aug25 |
250318 |
95.950 |
95.960 |
95.935 |
95.935 |
-0.020 |
38,628 |
92,663 |
+202 |
|
| Total Volume and Open Interest |
345,129 |
1,952,591 |
+31,595 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun25 |
250318 |
138.47 |
138.49 |
138.18 |
138.31 |
-0.10 |
1,463 |
6,593 |
+51 |
Hover/Click |
|
Sep25 |
250318 |
138.00 |
138.00 |
138.00 |
138.00 |
-0.10 |
|
|
|
Hover/Click |
|
Dec25 |
250318 |
138.00 |
138.00 |
138.00 |
138.00 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,463 |
6,593 |
+51 |
|
| Euro-Buxl(EUREX) |
|
Jun25 |
250318 |
118.36 |
118.64 |
117.38 |
118.18 |
-0.60 |
121,848 |
273,967 |
-1,418 |
|
|
Sep25 |
250318 |
117.42 |
117.56 |
116.88 |
117.56 |
-0.62 |
20 |
67 |
-4 |
|
|
Dec25 |
250318 |
117.38 |
117.38 |
117.38 |
117.38 |
-0.50 |
|
|
|
|
| Total Volume and Open Interest |
121,868 |
274,034 |
-1,422 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250318 |
127.74 |
128.08 |
127.45 |
127.87 |
-0.11 |
988,348 |
1,622,346 |
-85,630 |
Hover/Click |
|
Sep25 |
250318 |
127.67 |
127.67 |
127.67 |
127.67 |
-0.10 |
3 |
40 |
+1 |
Hover/Click |
|
Dec25 |
250318 |
126.88 |
126.88 |
126.88 |
126.88 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
988,351 |
1,622,386 |
-85,629 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250318 |
116.93 |
117.14 |
116.84 |
117.05 |
-0.03 |
654,650 |
1,280,022 |
-20,984 |
Hover/Click |
|
Sep25 |
250318 |
116.07 |
116.07 |
116.07 |
116.07 |
-0.03 |
2 |
70 |
+1 |
Hover/Click |
|
Dec25 |
250318 |
116.91 |
116.91 |
116.91 |
116.91 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
654,652 |
1,280,092 |
-20,983 |
|
| Euro-Schatz(EUREX) |
|
Jun25 |
250318 |
106.65 |
106.71 |
106.63 |
106.68 |
unch |
545,404 |
2,026,174 |
+14,226 |
|
|
Sep25 |
250318 |
106.71 |
106.71 |
106.71 |
106.71 |
unch |
|
|
|
|
|
Dec25 |
250318 |
106.01 |
106.01 |
106.01 |
106.01 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
545,404 |
2,026,174 |
+14,226 |
|
| 3-Mth Euribor(EUREX) |
|
Mar25 |
250317 |
97.550 |
97.550 |
97.540 |
97.545 |
unch |
4,382 |
32,309 |
+18 |
|
|
Jun25 |
250318 |
97.790 |
97.800 |
97.790 |
97.800 |
unch |
24,547 |
28,833 |
-100 |
|
|
Sep25 |
250318 |
97.880 |
97.895 |
97.880 |
97.895 |
unch |
12,022 |
29,749 |
-221 |
|
| Total Volume and Open Interest |
113,600 |
187,478 |
-32,348 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250318 |
92~07 |
92~07 |
92~07 |
92~07 |
-0~04 |
0 |
20 |
+0 |
Hover/Click |
|
Jun25 |
250318 |
92~03 |
92~09 |
91~24 |
92~05 |
-0~04 |
184,682 |
1,077,124 |
+854 |
Hover/Click |
| Total Volume and Open Interest |
184,682 |
1,077,144 |
+854 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250318 |
97.795 |
97.800 |
97.790 |
97.795 |
-0.005 |
239,335 |
871,546 |
+35,011 |
|
|
Sep25 |
250318 |
97.880 |
97.895 |
97.875 |
97.890 |
-0.005 |
156,319 |
630,473 |
+7,790 |
|
|
Dec25 |
250318 |
97.915 |
97.935 |
97.905 |
97.925 |
-0.005 |
203,035 |
665,618 |
-8,613 |
|
| Total Volume and Open Interest |
1,815,711 |
4,735,679 |
-393,213 |
|
| 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 |
250318 |
96.11 |
96.11 |
96.07 |
96.09 |
-0.02 |
25,046 |
261,932 |
-1,807 |
|
|
Sep25 |
250318 |
96.34 |
96.34 |
96.31 |
96.32 |
-0.02 |
24,054 |
284,121 |
+2,437 |
|
|
Dec25 |
250318 |
96.44 |
96.44 |
96.40 |
96.42 |
-0.01 |
17,057 |
239,788 |
+1,665 |
|
|
Mar26 |
250318 |
96.46 |
96.47 |
96.43 |
96.45 |
-0.01 |
9,809 |
156,352 |
+1,795 |
|
|
Jun26 |
250318 |
96.46 |
96.46 |
96.42 |
96.45 |
-0.01 |
7,734 |
114,640 |
+681 |
|
|
Sep26 |
250318 |
96.43 |
96.44 |
96.39 |
96.42 |
-0.01 |
5,918 |
80,023 |
+14 |
|
|
Dec26 |
250318 |
96.39 |
96.40 |
96.35 |
96.38 |
-0.01 |
3,046 |
74,580 |
+629 |
|
|
Mar27 |
250318 |
96.34 |
96.35 |
96.30 |
96.33 |
-0.01 |
1,155 |
16,819 |
-56 |
|
|
Jun27 |
250318 |
96.30 |
96.31 |
96.29 |
96.30 |
unch |
20 |
1,570 |
+19 |
|
| Total Volume and Open Interest |
93,954 |
1,230,577 |
+5,457 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250318 |
95.56 |
95.60 |
95.54 |
95.57 |
+0.01 |
146,629 |
1,135,703 |
+12,330 |
|
|
Sep25 |
250318 |
95.57 |
95.57 |
95.57 |
95.57 |
|
|
|
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250318 |
96.25 |
96.26 |
96.21 |
96.24 |
-0.01 |
191,922 |
907,509 |
+15,424 |
|
|
Sep25 |
250318 |
96.24 |
96.24 |
96.24 |
96.24 |
|
|
|
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr25 |
250318 |
3009.4 |
3047.5 |
3008.2 |
3040.8 |
+34.7 |
142,155 |
257,376 |
-7,505 |
Hover/Click |
|
Jun25 |
250318 |
3036.9 |
3075.1 |
3036.0 |
3068.9 |
+34.8 |
17,356 |
213,742 |
+6,610 |
Hover/Click |
|
Aug25 |
250318 |
3062.2 |
3099.9 |
3061.9 |
3094.2 |
+35.2 |
1,617 |
33,749 |
+488 |
Hover/Click |
|
Oct25 |
250318 |
3087.7 |
3123.3 |
3086.4 |
3119.2 |
+36.1 |
285 |
6,120 |
-22 |
Hover/Click |
|
Dec25 |
250318 |
3110.9 |
3148.0 |
3109.4 |
3143.2 |
+36.7 |
765 |
16,877 |
+4 |
Hover/Click |
|
Feb26 |
250318 |
3140.2 |
3167.6 |
3140.2 |
3167.6 |
+37.8 |
163 |
972 |
+101 |
Hover/Click |
|
Apr26 |
250318 |
3187.4 |
3188.7 |
3178.2 |
3188.7 |
+38.0 |
22 |
61 |
+1 |
Hover/Click |
|
Jun26 |
250318 |
3181.1 |
3210.5 |
3181.1 |
3210.5 |
+38.0 |
5 |
231 |
+3 |
Hover/Click |
|
Aug26 |
250318 |
3221.4 |
3233.3 |
3221.4 |
3233.3 |
+38.1 |
2 |
48 |
+1 |
Hover/Click |
|
Oct26 |
250318 |
3254.7 |
3254.7 |
3254.7 |
3254.7 |
+38.1 |
0 |
3 |
+0 |
Hover/Click |
|
Dec26 |
250318 |
3275.2 |
3275.2 |
3275.2 |
3275.2 |
+38.1 |
1 |
32 |
-1 |
Hover/Click |
|
Feb27 |
250318 |
3302.5 |
3302.5 |
3302.5 |
3302.5 |
+38.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
163,033 |
531,211 |
-1,137 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar25 |
250318 |
3450.0 |
3457.9 |
3440.5 |
3457.9 |
+50.5 |
333 |
1,903 |
-172 |
Hover/Click |
|
May25 |
250318 |
3438.0 |
3500.0 |
3432.5 |
3481.8 |
+51.0 |
45,448 |
127,059 |
+81 |
Hover/Click |
|
Jul25 |
250318 |
3471.0 |
3529.5 |
3464.0 |
3512.2 |
+51.1 |
2,867 |
24,033 |
+491 |
Hover/Click |
|
Sep25 |
250318 |
3499.0 |
3557.5 |
3499.0 |
3539.9 |
+51.2 |
1,175 |
7,154 |
+222 |
Hover/Click |
|
Dec25 |
250318 |
3537.5 |
3591.0 |
3537.5 |
3577.5 |
+50.8 |
509 |
4,019 |
+71 |
Hover/Click |
|
Mar26 |
250318 |
3606.0 |
3614.9 |
3606.0 |
3614.9 |
+50.1 |
49 |
139 |
+0 |
Hover/Click |
|
May26 |
250318 |
3639.9 |
3639.9 |
3639.9 |
3639.9 |
+50.6 |
2 |
13 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
51,230 |
167,249 |
+855 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr25 |
250318 |
1024.8 |
1036.3 |
1018.8 |
1023.4 |
-3.1 |
24,829 |
43,708 |
-1,908 |
Hover/Click |
|
Jul25 |
250318 |
1036.9 |
1046.7 |
1030.8 |
1035.2 |
-2.0 |
5,927 |
33,246 |
+1,926 |
Hover/Click |
|
Oct25 |
250318 |
1043.7 |
1053.8 |
1039.0 |
1042.9 |
-1.8 |
458 |
2,189 |
+52 |
Hover/Click |
|
Jan26 |
250318 |
1048.3 |
1059.6 |
1045.3 |
1049.4 |
-1.8 |
403 |
477 |
+99 |
Hover/Click |
| Total Volume and Open Interest |
31,625 |
79,723 |
+172 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar25 |
250318 |
966.20 |
966.20 |
966.20 |
966.20 |
+2.60 |
0 |
8 |
+0 |
Hover/Click |
|
Jun25 |
250318 |
972.50 |
988.00 |
966.50 |
977.20 |
+2.50 |
2,560 |
19,415 |
-45 |
Hover/Click |
|
Sep25 |
250318 |
984.50 |
994.00 |
977.50 |
984.90 |
+2.40 |
53 |
292 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
2,617 |
19,774 |
-53 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar25 |
250318 |
494.90 |
499.40 |
494.40 |
499.30 |
+5.95 |
528 |
2,309 |
-82 |
Hover/Click |
|
May25 |
250318 |
497.90 |
502.50 |
495.60 |
501.65 |
+5.75 |
34,520 |
131,129 |
+2,512 |
Hover/Click |
|
Jul25 |
250318 |
502.75 |
507.00 |
500.50 |
506.40 |
+5.65 |
6,196 |
38,920 |
+908 |
Hover/Click |
|
Sep25 |
250318 |
508.00 |
511.15 |
505.05 |
510.95 |
+5.75 |
2,170 |
26,522 |
+331 |
Hover/Click |
|
Dec25 |
250318 |
513.50 |
517.00 |
511.60 |
516.75 |
+6.05 |
1,157 |
15,857 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
45,945 |
234,756 |
+3,853 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250318 |
41880 |
41920 |
41435 |
41600 |
-283 |
103,601 |
34,624 |
-22,447 |
Hover/Click |
|
Jun25 |
250318 |
42214 |
42264 |
41769 |
41938 |
-287 |
125,132 |
51,551 |
+31,646 |
Hover/Click |
|
Sep25 |
250318 |
42486 |
42548 |
42075 |
42239 |
-277 |
92 |
186 |
+10 |
Hover/Click |
|
Dec25 |
250318 |
42539 |
42539 |
42504 |
42539 |
-298 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
228,825 |
86,405 |
+9,209 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250318 |
41890 |
41987 |
41434 |
41600 |
-283 |
41,489 |
19,679 |
-1,490 |
Hover/Click |
|
Jun25 |
250318 |
42248 |
42264 |
41769 |
41938 |
-287 |
84,893 |
5,377 |
+1,912 |
Hover/Click |
|
Sep25 |
250318 |
42524 |
42544 |
42093 |
42239 |
-277 |
38 |
118 |
+17 |
Hover/Click |
|
Dec25 |
250318 |
42539 |
42539 |
42510 |
42539 |
-298 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
126,420 |
25,182 |
+439 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250318 |
5680.00 |
5686.25 |
5600.00 |
5618.00 |
-62.25 |
2,086,734 |
931,287 |
-754,496 |
Hover/Click |
|
Jun25 |
250318 |
5731.50 |
5738.25 |
5650.75 |
5669.25 |
-63.00 |
2,103,746 |
1,484,003 |
+791,382 |
Hover/Click |
|
Sep25 |
250318 |
5782.00 |
5787.00 |
5701.50 |
5717.75 |
-64.00 |
1,152 |
3,048 |
+593 |
Hover/Click |
|
Dec25 |
250318 |
5764.25 |
5764.25 |
5757.50 |
5764.25 |
-65.25 |
1 |
2,135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,191,633 |
2,421,131 |
+37,479 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar25 |
250318 |
5679.75 |
5686.00 |
5600.00 |
5618.00 |
-62.25 |
750,031 |
227,404 |
-11,824 |
Hover/Click |
|
Jun25 |
250318 |
5732.00 |
5738.00 |
5651.00 |
5669.25 |
-63.00 |
1,112,932 |
63,845 |
+37,581 |
Hover/Click |
|
Sep25 |
250318 |
5786.00 |
5786.75 |
5700.50 |
5717.75 |
-64.00 |
421 |
929 |
+59 |
Hover/Click |
|
Dec25 |
250318 |
5765.00 |
5830.00 |
5763.00 |
5764.25 |
-65.25 |
11 |
42 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,863,395 |
292,242 |
+25,817 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250318 |
19821.00 |
19858.00 |
19397.75 |
19496.75 |
-335.00 |
584,953 |
152,465 |
-83,161 |
Hover/Click |
|
Jun25 |
250318 |
20041.00 |
20066.50 |
19604.25 |
19701.75 |
-336.50 |
508,948 |
143,986 |
+87,303 |
Hover/Click |
|
Sep25 |
250318 |
20267.75 |
20267.75 |
19810.75 |
19900.50 |
-341.00 |
119 |
338 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
1,094,020 |
296,806 |
+4,164 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar25 |
250318 |
19830.50 |
19858.00 |
19401.00 |
19496.75 |
-335.00 |
1,048,466 |
145,974 |
-9,324 |
Hover/Click |
|
Jun25 |
250318 |
20038.75 |
20066.50 |
19604.25 |
19701.75 |
-336.50 |
873,814 |
30,591 |
+13,923 |
Hover/Click |
|
Sep25 |
250318 |
20248.75 |
20269.25 |
19805.00 |
19900.50 |
-341.00 |
520 |
709 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
1,922,806 |
177,323 |
+4,659 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar25 |
250318 |
2970.00 |
2971.10 |
2937.60 |
2946.70 |
-26.10 |
31,957 |
11,273 |
-19,755 |
Hover/Click |
|
Jun25 |
250318 |
2993.80 |
2995.50 |
2960.90 |
2969.20 |
-26.90 |
37,738 |
33,820 |
+19,175 |
Hover/Click |
|
Sep25 |
250318 |
2990.20 |
2990.20 |
2990.20 |
2990.20 |
-25.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
69,695 |
45,093 |
-580 |
|
| Volatility Index(CBOE) |
|
Mar25 |
250318 |
20.90 |
21.63 |
20.80 |
21.63 |
+0.79 |
83,638 |
44,411 |
-22,472 |
|
|
Apr25 |
250318 |
19.90 |
20.80 |
19.60 |
20.48 |
+0.56 |
119,819 |
150,165 |
+5,310 |
|
|
May25 |
250318 |
19.92 |
20.55 |
19.60 |
20.30 |
+0.36 |
46,859 |
55,171 |
+3,360 |
|
|
Jun25 |
250318 |
20.00 |
20.45 |
19.70 |
20.25 |
+0.20 |
27,911 |
42,189 |
+5,308 |
|
| Total Volume and Open Interest |
301,986 |
343,881 |
-8,648 |
|
| S & P 600(CME) |
|
Mar25 |
250318 |
1284.20 |
1286.70 |
1280.70 |
1284.50 |
-9.90 |
0 |
317 |
+0 |
|
|
Jun25 |
250318 |
1295.50 |
1295.50 |
1290.30 |
1295.10 |
-10.00 |
0 |
433 |
+0 |
|
| Total Volume and Open Interest |
0 |
750 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250318 |
2065.70 |
2068.80 |
2042.50 |
2051.00 |
-17.90 |
323,061 |
233,455 |
-164,216 |
Hover/Click |
|
Jun25 |
250318 |
2082.20 |
2086.10 |
2059.30 |
2067.60 |
-18.30 |
367,379 |
269,428 |
+172,301 |
Hover/Click |
|
Sep25 |
250318 |
2090.80 |
2090.80 |
2078.10 |
2084.50 |
-18.30 |
15 |
58 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
690,455 |
503,059 |
+8,089 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar25 |
250318 |
2065.50 |
2068.70 |
2042.00 |
2051.00 |
-17.90 |
34,429 |
37,040 |
-2,915 |
Hover/Click |
|
Jun25 |
250318 |
2083.00 |
2086.10 |
2059.20 |
2067.60 |
-18.30 |
50,572 |
12,001 |
+6,422 |
Hover/Click |
|
Sep25 |
250318 |
2095.70 |
2100.20 |
2076.60 |
2084.50 |
-18.30 |
26 |
108 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
85,027 |
49,154 |
+3,524 |
|
| Nikkei 225(CME) |
|
Jun25 |
250318 |
37815 |
37870 |
37495 |
37650 |
-150 |
4,022 |
10,120 |
-128 |
|
|
Sep25 |
250318 |
37910 |
37910 |
37910 |
37910 |
-135 |
|
|
|
|
| Total Volume and Open Interest |
4,022 |
10,120 |
-128 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun25 |
250318 |
37210 |
37780 |
37175 |
37595 |
+340 |
18,375 |
63,717 |
+1,396 |
|
|
Sep25 |
250318 |
37580 |
37580 |
37580 |
37580 |
+340 |
0 |
2 |
+0 |
|
|
Dec25 |
250318 |
37375 |
37375 |
37375 |
37375 |
+345 |
0 |
1,870 |
+0 |
|
| Total Volume and Open Interest |
18,375 |
66,267 |
+1,396 |
|
| Nikkei 225 Mini(JPX) |
|
Jun25 |
250318 |
37250 |
37775 |
37180 |
37620 |
+420 |
525,554 |
205,646 |
+6,937 |
|
|
Sep25 |
250318 |
37235 |
37770 |
37180 |
37620 |
+420 |
11,861 |
3,126 |
-11 |
|
|
Dec25 |
250318 |
37020 |
37570 |
36975 |
37420 |
+420 |
1,108 |
2,525 |
-56 |
|
| Total Volume and Open Interest |
560,016 |
330,094 |
+7,215 |
|
| Nikkei 225(JPX) |
|
Jun25 |
250318 |
37250 |
37770 |
37180 |
37620 |
+420 |
32,064 |
158,047 |
-1,175 |
|
|
Sep25 |
250318 |
37240 |
37750 |
37200 |
37620 |
+420 |
89 |
1,906 |
+118 |
|
|
Dec25 |
250318 |
37120 |
37500 |
37120 |
37420 |
+420 |
7 |
17,249 |
-49 |
|
| Total Volume and Open Interest |
32,165 |
194,063 |
-938 |
|
| Nikkei 225(CME) Yen |
|
Jun25 |
250318 |
37700 |
37755 |
37390 |
37535 |
-155 |
18,304 |
30,721 |
+100 |
|
|
Sep25 |
250318 |
37780 |
37780 |
37650 |
37780 |
-155 |
|
|
|
|
|
Dec25 |
250318 |
37805 |
37805 |
37805 |
37805 |
-140 |
|
|
|
|
| Total Volume and Open Interest |
18,304 |
30,721 |
+100 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar25 |
250313 |
36700 |
36700 |
36700 |
36700 |
-405 |
0 |
1 |
+0 |
|
|
Jun25 |
250318 |
37535 |
37535 |
37535 |
37535 |
-155 |
|
|
|
|
|
Sep25 |
250318 |
37780 |
37780 |
37780 |
37780 |
-155 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250318 |
8111.0 |
8144.0 |
8091.5 |
8117.0 |
+40.0 |
84,945 |
211,655 |
-4,189 |
|
|
Apr25 |
250318 |
8115.5 |
8154.0 |
8104.0 |
8127.5 |
+39.5 |
52,466 |
6,312 |
+3,979 |
|
|
May25 |
250318 |
8042.5 |
8042.5 |
8042.5 |
8042.5 |
+40.5 |
0 |
130 |
+0 |
|
|
Jun25 |
250318 |
7978.0 |
8021.0 |
7978.0 |
7996.5 |
+39.5 |
379 |
17 |
+0 |
|
|
Sep25 |
250318 |
8042.0 |
8042.0 |
8042.0 |
8042.0 |
+41.0 |
|
|
|
|
|
Dec25 |
250318 |
8058.5 |
8058.5 |
8058.5 |
8058.5 |
+39.0 |
|
|
|
|
| Total Volume and Open Interest |
137,790 |
218,114 |
-210 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar25 |
250318 |
24173 |
24799 |
24138 |
24795 |
+609 |
106,727 |
108,631 |
-1,238 |
|
|
Apr25 |
250318 |
24240 |
24866 |
24240 |
24866 |
+613 |
1,307 |
4,878 |
+485 |
|
|
May25 |
250318 |
24802 |
24802 |
24802 |
24802 |
+609 |
1 |
172 |
+1 |
|
| Total Volume and Open Interest |
109,481 |
120,277 |
-1,097 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250318 |
23240.0 |
23485.0 |
23196.0 |
23398.0 |
+266.0 |
39,380 |
52,584 |
-4,015 |
|
|
Jun25 |
250318 |
23494.0 |
23737.0 |
23448.0 |
23650.0 |
+264.0 |
22,167 |
13,937 |
+8,010 |
|
|
Sep25 |
250318 |
23807.0 |
23807.0 |
23807.0 |
23807.0 |
+269.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
61,547 |
66,529 |
+3,995 |
|
| Mini-DAX(EUREX) |
|
Mar25 |
250318 |
23256.0 |
23486.0 |
23196.0 |
23398.0 |
+266.0 |
21,718 |
11,854 |
-423 |
|
|
Jun25 |
250318 |
23513.0 |
23737.0 |
23447.0 |
23650.0 |
+264.0 |
3,472 |
1,880 |
+1,040 |
|
|
Sep25 |
250318 |
23807.0 |
23807.0 |
23807.0 |
23807.0 |
+269.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
25,190 |
13,736 |
+617 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250318 |
5463 |
5499 |
5454 |
5485 |
+46 |
1,437,842 |
2,184,395 |
+42,334 |
|
|
Jun25 |
250318 |
5414 |
5445 |
5401 |
5431 |
+46 |
1,018,640 |
1,028,962 |
+656,717 |
|
|
Sep25 |
250318 |
5455 |
5455 |
5455 |
5455 |
+46 |
1 |
1,081 |
+0 |
|
| Total Volume and Open Interest |
2,458,483 |
3,219,202 |
+700,831 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250318 |
13096 |
13118 |
13022 |
13050 |
-11 |
137,930 |
158,522 |
-5,083 |
|
|
Jun25 |
250318 |
12920 |
12926 |
12831 |
12857 |
-14 |
120,536 |
96,166 |
+64,071 |
|
|
Sep25 |
250318 |
12868 |
12868 |
12868 |
12868 |
-13 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
258,466 |
254,701 |
+58,988 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250318 |
8703.50 |
8731.50 |
8682.00 |
8705.00 |
+19.00 |
293,574 |
259,007 |
-137,031 |
|
|
Jun25 |
250318 |
8720.00 |
8740.50 |
8691.00 |
8714.00 |
+17.50 |
251,233 |
227,713 |
+158,465 |
|
|
Sep25 |
250318 |
8728.00 |
8728.00 |
8728.00 |
8728.00 |
+17.50 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
544,807 |
486,722 |
+21,434 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar25 |
250318 |
7853.0 |
7925.0 |
7837.0 |
7860.0 |
+4.0 |
139,808 |
216,954 |
-40,077 |
|
|
Jun25 |
250318 |
7908.0 |
7975.0 |
7887.0 |
7910.0 |
+4.0 |
115,457 |
94,706 |
+72,038 |
|
|
Sep25 |
250318 |
7894.0 |
7894.0 |
7894.0 |
7894.0 |
+4.0 |
0 |
468 |
+0 |
|
| Total Volume and Open Interest |
255,438 |
312,162 |
+31,963 |
|
| FTSE MIB(ISE) |
|
Mar25 |
250318 |
39190.00 |
39585.00 |
39150.00 |
39551.00 |
+515.00 |
48,980 |
102,660 |
-251 |
|
|
Jun25 |
250318 |
38460.00 |
38875.00 |
38450.00 |
38844.00 |
+515.00 |
33,158 |
5,531 |
+3,753 |
|
|
Sep25 |
250318 |
38876.00 |
38876.00 |
38876.00 |
38876.00 |
+515.00 |
|
|
|
|
| Total Volume and Open Interest |
82,138 |
108,191 |
+3,502 |
|
| KOSPI 200(KFE) |
|
Jun25 |
250318 |
351.20 |
352.10 |
346.85 |
348.00 |
+1.40 |
193,063 |
263,371 |
+10,641 |
|
|
Sep25 |
250318 |
352.60 |
352.85 |
347.80 |
348.75 |
+1.40 |
225 |
3,776 |
+44 |
|
|
Dec25 |
250318 |
350.35 |
350.35 |
350.35 |
350.35 |
+2.80 |
0 |
6,948 |
+1 |
|
| Total Volume and Open Interest |
193,589 |
279,548 |
+10,987 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr25 |
250318 |
557.60 |
559.15 |
553.90 |
554.85 |
-0.65 |
7 |
511 |
-3 |
|
|
May25 |
250318 |
556.00 |
559.55 |
555.45 |
556.00 |
-2.00 |
|
|
|
|
|
Jun25 |
250318 |
553.50 |
553.50 |
553.50 |
553.50 |
-7.00 |
|
|
|
|
| Total Volume and Open Interest |
7 |
511 |
|
|
|
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
