|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed March 19, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May25 |
250319 |
1012.00 |
1016.00 |
1006.50 |
1008.25 |
-4.50 |
100,675 |
375,706 |
+2,486 |
Hover/Click |
|
Jul25 |
250319 |
1026.00 |
1029.50 |
1019.75 |
1021.50 |
-5.00 |
49,607 |
205,692 |
+2,342 |
Hover/Click |
|
Aug25 |
250319 |
1024.00 |
1026.75 |
1016.25 |
1018.00 |
-5.50 |
6,148 |
27,511 |
+125 |
Hover/Click |
|
Sep25 |
250319 |
1011.50 |
1013.25 |
1003.75 |
1005.25 |
-5.25 |
3,989 |
26,131 |
+400 |
Hover/Click |
|
Nov25 |
250319 |
1015.00 |
1017.75 |
1008.50 |
1010.00 |
-5.50 |
22,113 |
146,525 |
+1,263 |
Hover/Click |
|
Jan26 |
250319 |
1027.75 |
1030.00 |
1021.25 |
1022.75 |
-4.75 |
2,869 |
15,376 |
-28 |
Hover/Click |
|
Mar26 |
250319 |
1031.50 |
1033.75 |
1025.25 |
1027.25 |
-4.25 |
1,435 |
17,784 |
+112 |
Hover/Click |
|
May26 |
250319 |
1038.25 |
1040.50 |
1032.00 |
1034.00 |
-4.50 |
690 |
6,358 |
-47 |
Hover/Click |
|
Jul26 |
250319 |
1047.50 |
1048.00 |
1040.00 |
1042.00 |
-4.25 |
362 |
4,034 |
+30 |
Hover/Click |
|
Aug26 |
250319 |
1038.00 |
1038.00 |
1037.75 |
1037.75 |
-5.00 |
36 |
234 |
+23 |
Hover/Click |
|
Sep26 |
250319 |
1023.00 |
1023.00 |
1021.25 |
1021.25 |
-4.50 |
31 |
194 |
+21 |
Hover/Click |
|
Nov26 |
250319 |
1024.50 |
1024.75 |
1018.00 |
1019.00 |
-4.25 |
422 |
4,324 |
+3 |
Hover/Click |
|
Jan27 |
250319 |
1030.00 |
1030.00 |
1029.75 |
1029.75 |
-4.50 |
36 |
286 |
+22 |
Hover/Click |
|
Mar27 |
250319 |
1030.75 |
1030.75 |
1030.75 |
1030.75 |
-4.50 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
188,413 |
830,437 |
+6,752 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May25 |
250319 |
300.00 |
301.90 |
296.80 |
297.70 |
-2.20 |
75,924 |
239,161 |
-6,913 |
Hover/Click |
|
Jul25 |
250319 |
308.20 |
310.00 |
304.80 |
305.70 |
-2.40 |
44,006 |
153,815 |
+1,725 |
Hover/Click |
|
Aug25 |
250319 |
310.50 |
312.20 |
307.20 |
307.90 |
-2.60 |
7,313 |
30,363 |
+275 |
Hover/Click |
|
Sep25 |
250319 |
311.90 |
313.50 |
308.50 |
309.30 |
-2.60 |
5,102 |
30,339 |
-209 |
Hover/Click |
|
Oct25 |
250319 |
312.70 |
314.20 |
309.20 |
310.00 |
-2.70 |
4,037 |
20,070 |
+24 |
Hover/Click |
|
Dec25 |
250319 |
316.40 |
317.90 |
312.90 |
313.60 |
-2.80 |
10,158 |
63,026 |
+1,803 |
Hover/Click |
|
Jan26 |
250319 |
317.70 |
319.20 |
314.30 |
315.00 |
-2.60 |
986 |
7,784 |
-9 |
Hover/Click |
|
Mar26 |
250319 |
318.50 |
320.10 |
315.20 |
316.00 |
-2.40 |
679 |
7,637 |
+51 |
Hover/Click |
|
May26 |
250319 |
320.00 |
321.30 |
316.70 |
317.40 |
-2.30 |
399 |
4,292 |
+13 |
Hover/Click |
|
Jul26 |
250319 |
323.70 |
323.70 |
319.10 |
319.80 |
-2.30 |
536 |
1,722 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
149,660 |
560,198 |
-3,014 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May25 |
250319 |
42.55 |
42.71 |
42.11 |
42.36 |
-0.18 |
67,323 |
238,066 |
-2,724 |
Hover/Click |
|
Jul25 |
250319 |
43.00 |
43.14 |
42.62 |
42.85 |
-0.13 |
28,573 |
156,201 |
+4,058 |
Hover/Click |
|
Aug25 |
250319 |
43.00 |
43.15 |
42.67 |
42.91 |
-0.07 |
8,154 |
39,115 |
+552 |
Hover/Click |
|
Sep25 |
250319 |
42.86 |
43.06 |
42.58 |
42.85 |
-0.02 |
3,858 |
19,412 |
+369 |
Hover/Click |
|
Oct25 |
250319 |
42.67 |
42.89 |
42.40 |
42.72 |
+0.03 |
1,451 |
21,270 |
-33 |
Hover/Click |
|
Dec25 |
250319 |
42.75 |
43.00 |
42.48 |
42.82 |
+0.04 |
12,605 |
90,788 |
+2,496 |
Hover/Click |
|
Jan26 |
250319 |
42.90 |
43.11 |
42.64 |
42.96 |
+0.05 |
823 |
7,730 |
+37 |
Hover/Click |
|
Mar26 |
250319 |
43.04 |
43.26 |
42.78 |
43.12 |
+0.05 |
491 |
5,715 |
+120 |
Hover/Click |
|
May26 |
250319 |
43.18 |
43.44 |
42.99 |
43.32 |
+0.04 |
163 |
2,599 |
+28 |
Hover/Click |
|
Jul26 |
250319 |
43.49 |
43.64 |
43.22 |
43.50 |
+0.04 |
287 |
1,773 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
124,213 |
584,855 |
+5,073 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May25 |
250319 |
574.3 |
586.9 |
573.0 |
584.2 |
+10.0 |
31,173 |
132,343 |
-5,774 |
Hover/Click |
|
Jul25 |
250319 |
585.6 |
597.0 |
584.6 |
594.5 |
+8.6 |
18,938 |
56,831 |
-628 |
Hover/Click |
|
Nov25 |
250319 |
591.6 |
601.1 |
591.6 |
598.5 |
+6.8 |
3,878 |
43,592 |
-660 |
Hover/Click |
|
Jan26 |
250319 |
599.0 |
606.9 |
599.0 |
606.0 |
+6.5 |
237 |
5,037 |
+22 |
Hover/Click |
|
Mar26 |
250319 |
609.7 |
609.7 |
609.7 |
609.7 |
+6.4 |
0 |
580 |
+0 |
Hover/Click |
|
May26 |
250319 |
612.2 |
612.2 |
612.2 |
612.2 |
+6.3 |
5 |
223 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
54,236 |
238,784 |
-7,040 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May25 |
250319 |
458.25 |
463.00 |
455.75 |
462.00 |
+3.25 |
177,170 |
673,772 |
-10,918 |
Hover/Click |
|
Jul25 |
250319 |
467.00 |
471.25 |
465.00 |
469.25 |
+1.25 |
94,661 |
460,139 |
+5,655 |
Hover/Click |
|
Sep25 |
250319 |
447.00 |
448.25 |
444.00 |
445.25 |
-2.00 |
42,536 |
259,000 |
-2,548 |
Hover/Click |
|
Dec25 |
250319 |
453.75 |
455.00 |
451.25 |
451.50 |
-2.75 |
65,681 |
356,645 |
-758 |
Hover/Click |
|
Mar26 |
250319 |
466.00 |
467.50 |
464.00 |
464.25 |
-2.50 |
4,794 |
29,353 |
+698 |
Hover/Click |
|
May26 |
250319 |
473.50 |
475.00 |
471.50 |
472.00 |
-2.25 |
435 |
17,137 |
+2 |
Hover/Click |
|
Jul26 |
250319 |
477.50 |
478.75 |
475.50 |
476.00 |
-2.25 |
489 |
5,327 |
-20 |
Hover/Click |
|
Sep26 |
250319 |
459.00 |
460.25 |
457.50 |
458.50 |
-1.25 |
89 |
1,785 |
+0 |
Hover/Click |
|
Dec26 |
250319 |
458.75 |
459.00 |
456.75 |
457.50 |
-1.50 |
867 |
13,603 |
+466 |
Hover/Click |
|
Mar27 |
250319 |
468.50 |
469.50 |
467.75 |
468.50 |
-1.25 |
10 |
1,551 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
386,737 |
1,819,184 |
-7,423 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May25 |
250319 |
564.25 |
568.50 |
558.00 |
563.50 |
-1.50 |
64,451 |
220,071 |
+277 |
Hover/Click |
|
Jul25 |
250319 |
580.00 |
585.50 |
575.00 |
580.00 |
-2.00 |
26,694 |
116,889 |
+2,507 |
Hover/Click |
|
Sep25 |
250319 |
598.25 |
602.00 |
592.00 |
596.75 |
-2.00 |
11,943 |
55,463 |
+1,134 |
Hover/Click |
|
Dec25 |
250319 |
619.00 |
624.75 |
614.75 |
620.00 |
-1.75 |
5,635 |
44,465 |
+810 |
Hover/Click |
|
Mar26 |
250319 |
636.50 |
643.00 |
633.00 |
638.50 |
-1.50 |
1,682 |
7,180 |
+82 |
Hover/Click |
|
May26 |
250319 |
645.50 |
651.75 |
642.50 |
648.25 |
-1.25 |
160 |
1,717 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
110,746 |
446,942 |
+4,838 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May25 |
250319 |
605.50 |
605.50 |
591.75 |
594.75 |
-11.50 |
39,557 |
124,087 |
-3,154 |
Hover/Click |
|
Jul25 |
250319 |
618.00 |
618.00 |
606.25 |
608.75 |
-10.25 |
21,258 |
68,116 |
-197 |
Hover/Click |
|
Sep25 |
250319 |
624.25 |
631.75 |
620.75 |
623.50 |
-8.75 |
8,437 |
28,794 |
+275 |
Hover/Click |
|
Dec25 |
250319 |
647.25 |
650.75 |
640.50 |
643.25 |
-8.25 |
5,453 |
27,916 |
+40 |
Hover/Click |
|
Mar26 |
250319 |
663.75 |
665.50 |
656.00 |
658.75 |
-7.50 |
1,152 |
4,018 |
+38 |
Hover/Click |
|
May26 |
250319 |
665.75 |
666.50 |
665.75 |
666.50 |
-6.50 |
69 |
2,041 |
+37 |
Hover/Click |
|
Jul26 |
250319 |
656.50 |
657.75 |
655.00 |
657.75 |
-5.00 |
22 |
275 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
75,949 |
255,321 |
-2,953 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May25 |
250319 |
612.50 |
618.50 |
606.25 |
611.75 |
-2.25 |
9,605 |
50,778 |
-601 |
Hover/Click |
|
Jul25 |
250319 |
629.75 |
633.75 |
622.75 |
627.50 |
-2.75 |
6,786 |
16,239 |
+1,732 |
Hover/Click |
|
Sep25 |
250319 |
638.50 |
647.25 |
637.00 |
641.25 |
-2.25 |
1,813 |
10,985 |
+27 |
Hover/Click |
|
Dec25 |
250319 |
654.50 |
664.50 |
654.50 |
658.25 |
-2.25 |
1,126 |
7,615 |
+549 |
Hover/Click |
|
Mar26 |
250319 |
672.00 |
681.75 |
671.75 |
673.75 |
-2.25 |
102 |
422 |
+0 |
Hover/Click |
|
May26 |
250319 |
687.50 |
690.75 |
681.25 |
681.25 |
-2.00 |
83 |
21 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
19,515 |
86,070 |
+1,706 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May25 |
250319 |
365.00 |
375.75 |
364.50 |
371.50 |
+5.50 |
333 |
2,181 |
-62 |
Hover/Click |
|
Jul25 |
250319 |
366.00 |
375.00 |
366.00 |
371.25 |
+5.00 |
43 |
585 |
+16 |
Hover/Click |
|
Sep25 |
250319 |
368.00 |
370.00 |
365.75 |
365.75 |
+5.00 |
0 |
9 |
+0 |
Hover/Click |
|
Dec25 |
250319 |
364.00 |
371.00 |
364.00 |
369.25 |
+6.75 |
1 |
16 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
377 |
2,795 |
-45 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250314 |
13.43 |
13.43 |
13.43 |
13.43 |
-0.10 |
0 |
10 |
-27 |
Hover/Click |
|
May25 |
250319 |
13.48 |
13.48 |
13.27 |
13.27 |
-0.26 |
458 |
10,990 |
+112 |
Hover/Click |
|
Jul25 |
250319 |
13.61 |
13.65 |
13.56 |
13.56 |
-0.24 |
143 |
785 |
+82 |
Hover/Click |
|
Sep25 |
250319 |
13.72 |
13.72 |
13.53 |
13.53 |
-0.20 |
36 |
588 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
638 |
12,406 |
+186 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr25 |
250319 |
205.050 |
207.150 |
204.985 |
206.830 |
+1.450 |
14,664 |
76,602 |
-2,275 |
Hover/Click |
|
Jun25 |
250319 |
200.985 |
203.100 |
200.685 |
202.850 |
+1.850 |
23,937 |
137,052 |
+1,898 |
Hover/Click |
|
Aug25 |
250319 |
198.550 |
200.580 |
198.550 |
200.080 |
+1.380 |
12,334 |
67,399 |
+127 |
Hover/Click |
|
Oct25 |
250319 |
199.500 |
201.185 |
199.300 |
200.500 |
+0.965 |
9,011 |
44,833 |
+1,476 |
Hover/Click |
|
Dec25 |
250319 |
200.600 |
202.350 |
200.450 |
201.785 |
+1.035 |
4,721 |
29,097 |
+843 |
Hover/Click |
|
Feb26 |
250319 |
201.435 |
203.000 |
201.185 |
202.380 |
+0.945 |
1,906 |
10,190 |
+336 |
Hover/Click |
| Total Volume and Open Interest |
67,248 |
372,760 |
+2,529 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar25 |
250319 |
285.100 |
287.335 |
285.085 |
286.835 |
+1.855 |
1,354 |
5,086 |
-217 |
Hover/Click |
|
Apr25 |
250319 |
284.750 |
287.230 |
284.380 |
286.730 |
+2.180 |
5,841 |
15,437 |
-1,167 |
Hover/Click |
|
May25 |
250319 |
285.550 |
288.000 |
285.085 |
287.500 |
+2.250 |
7,452 |
32,296 |
+1,152 |
Hover/Click |
|
Aug25 |
250319 |
289.585 |
292.035 |
289.585 |
291.900 |
+2.420 |
3,929 |
21,616 |
+447 |
Hover/Click |
|
Sep25 |
250319 |
288.750 |
290.835 |
288.750 |
290.650 |
+2.250 |
1,602 |
4,382 |
+78 |
Hover/Click |
|
Oct25 |
250319 |
287.000 |
289.000 |
287.000 |
288.700 |
+1.900 |
816 |
3,559 |
+110 |
Hover/Click |
|
Nov25 |
250319 |
284.900 |
286.535 |
284.900 |
286.100 |
+1.500 |
338 |
1,870 |
+92 |
Hover/Click |
| Total Volume and Open Interest |
21,444 |
84,963 |
+531 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr25 |
250319 |
86.830 |
87.180 |
85.250 |
85.580 |
-2.020 |
21,206 |
41,126 |
-2,167 |
Hover/Click |
|
May25 |
250319 |
89.550 |
89.800 |
88.150 |
88.700 |
-1.500 |
410 |
4,733 |
+1 |
|
|
Jun25 |
250319 |
96.850 |
97.380 |
95.730 |
96.500 |
-0.850 |
23,586 |
85,347 |
+1,865 |
Hover/Click |
|
Jul25 |
250319 |
98.050 |
98.500 |
97.050 |
97.780 |
-0.700 |
8,999 |
38,684 |
+319 |
Hover/Click |
|
Aug25 |
250319 |
97.400 |
97.780 |
96.330 |
97.130 |
-0.620 |
6,813 |
34,624 |
+919 |
Hover/Click |
|
Oct25 |
250319 |
83.180 |
83.650 |
82.800 |
83.300 |
-0.250 |
5,390 |
33,945 |
+787 |
Hover/Click |
|
Dec25 |
250319 |
76.900 |
77.050 |
76.480 |
76.850 |
-0.100 |
2,434 |
20,804 |
-109 |
Hover/Click |
|
Feb26 |
250319 |
80.330 |
80.530 |
80.100 |
80.330 |
-0.070 |
868 |
6,651 |
+276 |
Hover/Click |
| Total Volume and Open Interest |
69,844 |
267,412 |
+1,951 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar25 |
250319 |
18.49 |
18.53 |
18.46 |
18.48 |
+0.02 |
165 |
4,446 |
+74 |
Hover/Click |
|
Apr25 |
250319 |
17.03 |
17.22 |
16.94 |
17.06 |
+0.10 |
1,203 |
5,603 |
-82 |
Hover/Click |
|
May25 |
250319 |
17.11 |
17.45 |
17.07 |
17.26 |
+0.21 |
869 |
4,402 |
+295 |
Hover/Click |
|
Jun25 |
250319 |
17.15 |
17.39 |
17.15 |
17.28 |
+0.18 |
293 |
2,267 |
+62 |
Hover/Click |
|
Jul25 |
250319 |
17.70 |
17.87 |
17.70 |
17.81 |
+0.19 |
32 |
1,241 |
+17 |
Hover/Click |
|
Aug25 |
250319 |
18.20 |
18.30 |
18.20 |
18.25 |
+0.08 |
12 |
1,016 |
+0 |
Hover/Click |
|
Sep25 |
250319 |
18.37 |
18.40 |
18.37 |
18.40 |
+0.08 |
18 |
905 |
+0 |
Hover/Click |
|
Oct25 |
250319 |
18.52 |
18.53 |
18.52 |
18.52 |
unch |
14 |
786 |
+7 |
Hover/Click |
|
Nov25 |
250319 |
18.51 |
18.51 |
18.50 |
18.50 |
+0.20 |
18 |
878 |
+0 |
Hover/Click |
|
Dec25 |
250319 |
18.26 |
18.31 |
18.26 |
18.30 |
+0.21 |
32 |
715 |
-2 |
Hover/Click |
|
Jan26 |
250319 |
17.61 |
17.68 |
17.61 |
17.68 |
+0.17 |
22 |
137 |
+20 |
Hover/Click |
|
Feb26 |
250319 |
17.44 |
17.60 |
17.44 |
17.50 |
+0.16 |
5 |
118 |
+4 |
Hover/Click |
|
Mar26 |
250319 |
17.48 |
17.55 |
17.48 |
17.55 |
+0.16 |
13 |
122 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
2,702 |
22,717 |
+407 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May25 |
250319 |
7930 |
8249 |
7884 |
8121 |
+100 |
5,925 |
42,499 |
+37 |
Hover/Click |
|
Jul25 |
250319 |
7995 |
8265 |
7917 |
8144 |
+99 |
5,336 |
25,460 |
+81 |
Hover/Click |
|
Sep25 |
250319 |
7880 |
8157 |
7836 |
8045 |
+85 |
2,834 |
14,480 |
+299 |
Hover/Click |
|
Dec25 |
250319 |
7614 |
7862 |
7550 |
7752 |
+81 |
1,726 |
17,562 |
+107 |
Hover/Click |
|
Mar26 |
250319 |
7386 |
7545 |
7248 |
7456 |
+74 |
213 |
4,179 |
+3 |
Hover/Click |
|
May26 |
250319 |
7196 |
7456 |
7174 |
7379 |
+80 |
57 |
297 |
-13 |
Hover/Click |
|
Jul26 |
250319 |
7318 |
7318 |
7318 |
7318 |
+86 |
22 |
237 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
16,123 |
104,840 |
+522 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar25 |
250319 |
394.15 |
394.60 |
394.10 |
394.60 |
+7.45 |
22 |
63 |
+1 |
Hover/Click |
|
May25 |
250319 |
382.00 |
393.80 |
379.65 |
391.05 |
+7.25 |
10,667 |
75,405 |
+113 |
Hover/Click |
|
Jul25 |
250319 |
375.90 |
386.60 |
373.55 |
384.10 |
+6.75 |
5,915 |
40,086 |
+36 |
Hover/Click |
|
Sep25 |
250319 |
369.45 |
379.50 |
366.95 |
377.00 |
+6.35 |
2,928 |
25,688 |
+566 |
Hover/Click |
|
Dec25 |
250319 |
358.85 |
369.00 |
357.20 |
367.00 |
+6.25 |
1,121 |
15,249 |
+24 |
Hover/Click |
|
Mar26 |
250319 |
350.20 |
359.10 |
348.10 |
357.30 |
+6.00 |
246 |
6,037 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
21,110 |
168,654 |
+775 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May25 |
250319 |
240.10 |
268.65 |
238.00 |
266.95 |
+23.05 |
768 |
6,736 |
-33 |
Hover/Click |
|
Jul25 |
250319 |
240.05 |
263.85 |
238.95 |
263.15 |
+20.25 |
241 |
1,567 |
-8 |
Hover/Click |
|
Sep25 |
250319 |
244.10 |
259.10 |
241.30 |
259.10 |
+17.05 |
88 |
1,447 |
+34 |
Hover/Click |
|
Nov25 |
250319 |
245.90 |
258.45 |
241.75 |
258.45 |
+15.15 |
12 |
398 |
+7 |
Hover/Click |
|
Jan26 |
250319 |
245.40 |
258.20 |
245.40 |
258.20 |
+14.70 |
1 |
142 |
+0 |
Hover/Click |
|
Mar26 |
250319 |
256.50 |
256.50 |
256.50 |
256.50 |
+14.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,110 |
10,292 |
+0 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May25 |
250319 |
19.86 |
20.05 |
19.54 |
19.69 |
-0.30 |
72,006 |
319,574 |
-3,884 |
Hover/Click |
|
Jul25 |
250319 |
19.52 |
19.69 |
19.26 |
19.36 |
-0.29 |
37,274 |
203,965 |
+4,095 |
Hover/Click |
|
Oct25 |
250319 |
19.52 |
19.74 |
19.34 |
19.43 |
-0.27 |
23,554 |
136,749 |
+893 |
Hover/Click |
|
Mar26 |
250319 |
19.82 |
20.00 |
19.62 |
19.71 |
-0.24 |
13,519 |
96,506 |
+832 |
Hover/Click |
|
May26 |
250319 |
18.77 |
18.93 |
18.61 |
18.70 |
-0.18 |
5,218 |
46,094 |
+181 |
Hover/Click |
|
Jul26 |
250319 |
18.13 |
18.28 |
18.00 |
18.10 |
-0.14 |
5,186 |
32,189 |
+397 |
Hover/Click |
|
Oct26 |
250319 |
18.06 |
18.15 |
17.91 |
17.99 |
-0.10 |
3,158 |
29,268 |
+911 |
Hover/Click |
|
Mar27 |
250319 |
18.24 |
18.35 |
18.14 |
18.22 |
-0.07 |
1,074 |
14,231 |
+168 |
Hover/Click |
|
May27 |
250319 |
17.68 |
17.79 |
17.62 |
17.68 |
-0.05 |
763 |
6,834 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
162,620 |
899,339 |
+4,002 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May25 |
250319 |
6190 |
6334 |
6051 |
6234 |
+62 |
4,269 |
36,017 |
+90 |
Hover/Click |
|
Jul25 |
250319 |
6251 |
6401 |
6129 |
6299 |
+75 |
5,187 |
34,179 |
-423 |
Hover/Click |
|
Sep25 |
250319 |
6054 |
6208 |
5955 |
6114 |
+60 |
2,557 |
23,273 |
+368 |
Hover/Click |
|
Dec25 |
250319 |
5650 |
5820 |
5552 |
5721 |
+71 |
2,325 |
25,850 |
+268 |
Hover/Click |
|
Mar26 |
250319 |
5439 |
5600 |
5352 |
5507 |
+71 |
903 |
8,067 |
+54 |
Hover/Click |
|
May26 |
250319 |
5348 |
5487 |
5276 |
5430 |
+75 |
161 |
1,628 |
-4 |
Hover/Click |
|
Jul26 |
250319 |
5277 |
5424 |
5216 |
5369 |
+78 |
149 |
1,019 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
15,716 |
132,435 |
+352 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May25 |
250319 |
560.00 |
563.00 |
553.40 |
557.40 |
-5.50 |
10,755 |
41,624 |
-901 |
Hover/Click |
|
Aug25 |
250319 |
545.40 |
547.90 |
538.90 |
542.40 |
-5.60 |
6,935 |
29,121 |
+571 |
Hover/Click |
|
Oct25 |
250319 |
537.40 |
540.00 |
532.40 |
535.50 |
-4.50 |
2,669 |
12,943 |
+102 |
Hover/Click |
|
Dec25 |
250319 |
531.70 |
534.30 |
528.00 |
530.70 |
-3.60 |
615 |
4,497 |
+46 |
Hover/Click |
|
Mar26 |
250319 |
530.80 |
532.10 |
526.00 |
528.70 |
-2.60 |
479 |
4,285 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
21,851 |
98,223 |
-62 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May25 |
250319 |
66.45 |
66.61 |
65.96 |
66.35 |
-0.12 |
16,627 |
128,935 |
-52 |
Hover/Click |
|
Jul25 |
250319 |
67.87 |
68.01 |
67.46 |
67.84 |
-0.04 |
10,933 |
72,033 |
+58 |
Hover/Click |
|
Oct25 |
250319 |
69.20 |
69.43 |
69.20 |
69.43 |
-0.11 |
9 |
116 |
+0 |
Hover/Click |
|
Dec25 |
250319 |
69.57 |
69.65 |
69.22 |
69.52 |
-0.04 |
5,423 |
63,662 |
-571 |
Hover/Click |
|
Mar26 |
250319 |
70.64 |
70.71 |
70.34 |
70.63 |
-0.03 |
590 |
4,453 |
+148 |
Hover/Click |
|
May26 |
250319 |
71.29 |
71.38 |
71.11 |
71.38 |
unch |
106 |
780 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
33,784 |
272,839 |
-383 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr25 |
250319 |
66.72 |
67.63 |
66.21 |
67.16 |
+0.26 |
110,338 |
44,813 |
-32,018 |
Hover/Click |
|
May25 |
250319 |
66.59 |
67.43 |
66.09 |
66.91 |
+0.16 |
300,316 |
314,463 |
+2,042 |
Hover/Click |
|
Jun25 |
250319 |
66.34 |
67.13 |
65.86 |
66.62 |
+0.14 |
147,014 |
203,504 |
+6,231 |
Hover/Click |
|
Jul25 |
250319 |
66.03 |
66.73 |
65.55 |
66.26 |
+0.13 |
65,168 |
124,366 |
+7,445 |
Hover/Click |
|
Aug25 |
250319 |
65.62 |
66.31 |
65.17 |
65.83 |
+0.11 |
42,976 |
76,752 |
+2,658 |
Hover/Click |
|
Sep25 |
250319 |
65.23 |
65.90 |
64.75 |
65.40 |
+0.10 |
45,383 |
117,524 |
-1,059 |
Hover/Click |
|
Oct25 |
250319 |
64.73 |
65.47 |
64.40 |
65.01 |
+0.09 |
16,238 |
70,198 |
-909 |
Hover/Click |
|
Nov25 |
250319 |
64.59 |
65.13 |
64.08 |
64.69 |
+0.10 |
9,125 |
52,907 |
-637 |
Hover/Click |
|
Dec25 |
250319 |
64.26 |
64.89 |
63.83 |
64.42 |
+0.08 |
68,483 |
171,686 |
+2,772 |
Hover/Click |
|
Jan26 |
250319 |
64.09 |
64.59 |
63.71 |
64.17 |
+0.06 |
6,847 |
44,445 |
-374 |
Hover/Click |
|
Feb26 |
250319 |
63.44 |
64.40 |
63.44 |
63.98 |
+0.07 |
2,397 |
27,472 |
-177 |
Hover/Click |
|
Mar26 |
250319 |
63.51 |
64.23 |
63.29 |
63.83 |
+0.07 |
8,298 |
48,561 |
+320 |
Hover/Click |
|
Apr26 |
250319 |
63.31 |
63.70 |
63.31 |
63.70 |
+0.05 |
2,367 |
21,044 |
+97 |
Hover/Click |
|
May26 |
250319 |
63.61 |
63.61 |
63.61 |
63.61 |
+0.04 |
1,033 |
18,418 |
+566 |
Hover/Click |
|
Jun26 |
250319 |
63.46 |
63.96 |
63.04 |
63.54 |
+0.03 |
17,551 |
105,138 |
+1,069 |
Hover/Click |
|
Jul26 |
250319 |
63.43 |
63.43 |
63.43 |
63.43 |
+0.02 |
431 |
15,905 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
868,313 |
1,768,386 |
-10,356 |
|
| e-miNY Crude Oil(NYM) |
|
Apr25 |
250319 |
66.750 |
67.625 |
66.250 |
67.150 |
+0.250 |
869 |
956 |
-162 |
|
|
May25 |
250319 |
66.575 |
67.400 |
66.100 |
66.900 |
+0.150 |
5,035 |
1,458 |
+325 |
|
|
Jun25 |
250319 |
66.325 |
67.100 |
65.875 |
66.625 |
+0.150 |
184 |
337 |
+0 |
|
|
Jul25 |
250319 |
66.275 |
66.700 |
65.575 |
66.250 |
+0.125 |
22 |
41 |
+0 |
|
|
Aug25 |
250319 |
65.575 |
66.125 |
65.450 |
65.825 |
+0.100 |
1 |
5 |
+0 |
|
|
Sep25 |
250319 |
65.300 |
65.825 |
65.300 |
65.400 |
+0.100 |
7 |
11 |
+1 |
|
|
Oct25 |
250319 |
65.000 |
65.000 |
65.000 |
65.000 |
+0.075 |
0 |
7 |
+0 |
|
|
Nov25 |
250319 |
64.525 |
65.050 |
64.525 |
64.700 |
+0.100 |
4 |
4 |
-1 |
|
|
Dec25 |
250319 |
64.725 |
64.825 |
64.425 |
64.425 |
+0.075 |
3 |
61 |
-1 |
|
|
Jan26 |
250319 |
64.175 |
64.175 |
64.175 |
64.175 |
+0.075 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
6,125 |
2,902 |
+162 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr25 |
250319 |
219.53 |
223.79 |
218.36 |
223.19 |
+3.74 |
42,310 |
47,577 |
-6,047 |
Hover/Click |
|
May25 |
250319 |
215.64 |
219.60 |
214.59 |
218.70 |
+2.99 |
53,353 |
81,657 |
-417 |
Hover/Click |
|
Jun25 |
250319 |
213.73 |
216.96 |
212.54 |
215.96 |
+2.19 |
26,054 |
63,770 |
-204 |
Hover/Click |
|
Jul25 |
250319 |
213.33 |
216.31 |
212.22 |
215.30 |
+1.86 |
12,371 |
27,043 |
+75 |
Hover/Click |
|
Aug25 |
250319 |
213.55 |
216.26 |
212.34 |
215.31 |
+1.66 |
6,871 |
20,058 |
-485 |
Hover/Click |
|
Sep25 |
250319 |
214.26 |
217.10 |
213.20 |
216.09 |
+1.57 |
5,714 |
17,834 |
+52 |
Hover/Click |
|
Oct25 |
250319 |
215.46 |
217.89 |
214.37 |
216.91 |
+1.46 |
2,650 |
10,252 |
+88 |
Hover/Click |
|
Nov25 |
250319 |
215.80 |
218.25 |
214.56 |
217.24 |
+1.38 |
926 |
8,044 |
-7 |
Hover/Click |
|
Dec25 |
250319 |
215.81 |
218.22 |
214.60 |
217.20 |
+1.35 |
4,745 |
23,099 |
+709 |
Hover/Click |
|
Jan26 |
250319 |
216.14 |
218.28 |
215.68 |
217.44 |
+1.33 |
261 |
5,370 |
+46 |
Hover/Click |
|
Feb26 |
250319 |
215.53 |
217.55 |
215.48 |
217.09 |
+1.30 |
153 |
2,698 |
+17 |
Hover/Click |
|
Mar26 |
250319 |
215.40 |
216.29 |
214.48 |
216.05 |
+1.25 |
226 |
3,245 |
-27 |
Hover/Click |
|
Apr26 |
250319 |
213.50 |
215.99 |
213.50 |
214.47 |
+1.22 |
102 |
1,566 |
-30 |
Hover/Click |
|
May26 |
250319 |
214.75 |
214.75 |
213.50 |
213.66 |
+1.17 |
52 |
761 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
156,021 |
325,959 |
-6,128 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr25 |
250319 |
216.30 |
218.63 |
214.88 |
216.96 |
+0.12 |
37,543 |
61,113 |
-7,908 |
Hover/Click |
|
May25 |
250319 |
216.64 |
218.93 |
215.19 |
217.28 |
+0.12 |
59,378 |
123,729 |
+594 |
Hover/Click |
|
Jun25 |
250319 |
215.96 |
218.06 |
214.37 |
216.52 |
+0.27 |
32,915 |
79,121 |
+272 |
Hover/Click |
|
Jul25 |
250319 |
213.91 |
216.19 |
212.48 |
214.74 |
+0.44 |
15,074 |
40,581 |
-96 |
Hover/Click |
|
Aug25 |
250319 |
211.20 |
213.24 |
209.62 |
211.85 |
+0.48 |
8,188 |
27,027 |
-172 |
Hover/Click |
|
Sep25 |
250319 |
206.96 |
209.01 |
205.57 |
207.70 |
+0.45 |
9,122 |
43,955 |
+1,593 |
Hover/Click |
|
Oct25 |
250319 |
191.49 |
193.67 |
190.98 |
192.60 |
+0.53 |
1,767 |
19,674 |
-37 |
Hover/Click |
|
Nov25 |
250319 |
187.23 |
189.26 |
186.70 |
188.24 |
+0.55 |
1,394 |
12,154 |
+273 |
Hover/Click |
|
Dec25 |
250319 |
184.25 |
186.09 |
182.91 |
185.02 |
+0.59 |
3,153 |
26,601 |
+173 |
Hover/Click |
|
Jan26 |
250319 |
183.26 |
184.63 |
182.46 |
183.70 |
+0.62 |
242 |
4,615 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
169,150 |
442,204 |
-5,152 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr25 |
250319 |
216.96 |
216.96 |
216.96 |
216.96 |
+0.12 |
0 |
2 |
+0 |
|
|
May25 |
250319 |
217.28 |
217.28 |
217.28 |
217.28 |
+0.12 |
|
|
|
|
|
Jun25 |
250319 |
216.52 |
216.52 |
216.52 |
216.52 |
+0.27 |
|
|
|
|
|
Jul25 |
250319 |
214.74 |
214.74 |
214.74 |
214.74 |
+0.44 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr25 |
250319 |
4.052 |
4.259 |
4.046 |
4.247 |
+0.195 |
171,724 |
74,723 |
-23,553 |
Hover/Click |
|
May25 |
250319 |
4.110 |
4.322 |
4.102 |
4.313 |
+0.204 |
95,982 |
271,153 |
+3,500 |
Hover/Click |
|
Jun25 |
250319 |
4.273 |
4.463 |
4.253 |
4.455 |
+0.193 |
39,102 |
81,700 |
+2,684 |
Hover/Click |
|
Jul25 |
250319 |
4.488 |
4.676 |
4.469 |
4.668 |
+0.191 |
33,351 |
97,962 |
+1,500 |
Hover/Click |
|
Aug25 |
250319 |
4.551 |
4.737 |
4.534 |
4.728 |
+0.189 |
20,137 |
55,053 |
-259 |
Hover/Click |
|
Sep25 |
250319 |
4.503 |
4.699 |
4.503 |
4.690 |
+0.184 |
14,644 |
117,472 |
+977 |
Hover/Click |
|
Oct25 |
250319 |
4.555 |
4.728 |
4.540 |
4.720 |
+0.179 |
39,867 |
118,556 |
-5,326 |
Hover/Click |
|
Nov25 |
250319 |
4.814 |
4.974 |
4.802 |
4.966 |
+0.160 |
7,751 |
61,598 |
+317 |
Hover/Click |
|
Dec25 |
250319 |
5.237 |
5.401 |
5.237 |
5.392 |
+0.153 |
6,549 |
47,888 |
-486 |
Hover/Click |
|
Jan26 |
250319 |
5.476 |
5.634 |
5.476 |
5.626 |
+0.152 |
12,334 |
126,458 |
-1,335 |
Hover/Click |
|
Feb26 |
250319 |
5.095 |
5.212 |
5.095 |
5.206 |
+0.121 |
2,950 |
47,330 |
+128 |
Hover/Click |
|
Mar26 |
250319 |
4.477 |
4.572 |
4.476 |
4.566 |
+0.101 |
7,724 |
85,461 |
-144 |
Hover/Click |
|
Apr26 |
250319 |
4.008 |
4.063 |
3.994 |
4.058 |
+0.063 |
10,155 |
81,035 |
+82 |
Hover/Click |
|
May26 |
250319 |
3.998 |
4.053 |
3.989 |
4.046 |
+0.054 |
4,661 |
21,001 |
+199 |
Hover/Click |
|
Jun26 |
250319 |
4.097 |
4.145 |
4.083 |
4.139 |
+0.049 |
1,005 |
10,068 |
-47 |
Hover/Click |
|
Jul26 |
250319 |
4.212 |
4.256 |
4.199 |
4.250 |
+0.046 |
1,533 |
18,889 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
479,227 |
1,580,223 |
-20,769 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250319 |
70.47 |
71.25 |
69.90 |
70.78 |
+0.22 |
315,330 |
360,732 |
-15,840 |
Hover/Click |
|
Jun25 |
250319 |
70.05 |
70.77 |
69.51 |
70.32 |
+0.20 |
315,808 |
502,816 |
+35,495 |
Hover/Click |
|
Jul25 |
250319 |
69.61 |
70.32 |
69.12 |
69.87 |
+0.17 |
147,634 |
254,264 |
+11,211 |
Hover/Click |
|
Aug25 |
250319 |
69.19 |
69.88 |
68.72 |
69.43 |
+0.16 |
69,359 |
150,095 |
-2,053 |
Hover/Click |
|
Sep25 |
250319 |
68.79 |
69.46 |
68.33 |
69.02 |
+0.15 |
78,911 |
199,056 |
-2,136 |
Hover/Click |
|
Oct25 |
250319 |
68.45 |
69.10 |
68.00 |
68.66 |
+0.14 |
33,707 |
115,249 |
+2,503 |
Hover/Click |
|
Nov25 |
250319 |
68.13 |
68.77 |
67.73 |
68.37 |
+0.13 |
20,074 |
91,004 |
-1,250 |
Hover/Click |
|
Dec25 |
250319 |
67.96 |
68.56 |
67.50 |
68.13 |
+0.13 |
83,131 |
237,036 |
+5,344 |
Hover/Click |
|
Jan26 |
250319 |
67.73 |
68.33 |
67.31 |
67.91 |
+0.13 |
10,556 |
53,614 |
+2,654 |
Hover/Click |
|
Feb26 |
250319 |
67.54 |
68.13 |
67.10 |
67.71 |
+0.12 |
5,440 |
48,225 |
+120 |
Hover/Click |
|
Mar26 |
250319 |
67.39 |
67.97 |
66.95 |
67.55 |
+0.11 |
5,889 |
43,652 |
-1,039 |
Hover/Click |
|
Apr26 |
250319 |
67.27 |
67.83 |
66.83 |
67.42 |
+0.11 |
2,021 |
28,674 |
+105 |
Hover/Click |
|
May26 |
250319 |
67.33 |
67.33 |
67.33 |
67.33 |
+0.11 |
2,378 |
22,985 |
+1,223 |
Hover/Click |
|
Jun26 |
250319 |
67.07 |
67.64 |
66.68 |
67.25 |
+0.10 |
12,129 |
116,823 |
+1,431 |
Hover/Click |
| Total Volume and Open Interest |
1,136,863 |
2,623,542 |
+43,339 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250319 |
653.00 |
663.00 |
647.50 |
658.00 |
+5.75 |
119,084 |
181,151 |
-3,135 |
Hover/Click |
|
May25 |
250319 |
648.00 |
657.00 |
643.00 |
652.50 |
+4.50 |
108,250 |
180,723 |
+1,146 |
Hover/Click |
|
Jun25 |
250319 |
643.50 |
651.25 |
638.75 |
647.25 |
+3.50 |
79,801 |
145,684 |
+5,986 |
Hover/Click |
|
Jul25 |
250319 |
640.25 |
648.50 |
636.50 |
644.50 |
+3.00 |
29,127 |
59,275 |
+1,726 |
Hover/Click |
|
Aug25 |
250319 |
640.50 |
647.00 |
635.75 |
643.50 |
+2.75 |
13,191 |
64,193 |
+348 |
Hover/Click |
|
Sep25 |
250319 |
641.00 |
647.75 |
636.50 |
644.25 |
+2.50 |
11,214 |
60,254 |
+366 |
Hover/Click |
|
Oct25 |
250319 |
642.00 |
649.00 |
638.25 |
645.75 |
+2.50 |
5,892 |
41,975 |
-407 |
Hover/Click |
|
Nov25 |
250319 |
639.50 |
646.00 |
635.50 |
643.25 |
+2.50 |
4,125 |
24,282 |
+115 |
Hover/Click |
|
Dec25 |
250319 |
635.25 |
642.00 |
631.50 |
639.00 |
+2.50 |
21,407 |
80,877 |
-1,739 |
Hover/Click |
|
Jan26 |
250319 |
632.75 |
640.25 |
630.25 |
637.75 |
+2.50 |
3,254 |
23,220 |
-125 |
Hover/Click |
| Total Volume and Open Interest |
406,471 |
968,094 |
+5,030 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250319 |
66.87 |
67.42 |
66.46 |
67.16 |
+0.26 |
19,887 |
22,417 |
-6,451 |
Hover/Click |
|
May25 |
250319 |
66.74 |
67.43 |
66.11 |
66.91 |
+0.16 |
47,652 |
90,572 |
-3,487 |
Hover/Click |
|
Jun25 |
250319 |
66.48 |
67.13 |
65.88 |
66.62 |
+0.14 |
47,964 |
112,463 |
+2,605 |
Hover/Click |
|
Jul25 |
250319 |
66.06 |
66.72 |
65.57 |
66.26 |
+0.13 |
38,483 |
60,016 |
+1,884 |
Hover/Click |
|
Aug25 |
250319 |
65.59 |
66.30 |
65.17 |
65.83 |
+0.11 |
29,321 |
45,443 |
+2,089 |
Hover/Click |
|
Sep25 |
250319 |
65.13 |
65.90 |
64.79 |
65.40 |
+0.10 |
27,162 |
63,277 |
+2,759 |
Hover/Click |
|
Oct25 |
250319 |
64.79 |
65.39 |
64.57 |
65.01 |
+0.09 |
10,147 |
32,486 |
-547 |
Hover/Click |
|
Nov25 |
250319 |
64.26 |
64.96 |
64.12 |
64.69 |
+0.09 |
2,877 |
28,033 |
+271 |
Hover/Click |
|
Dec25 |
250319 |
64.29 |
64.87 |
63.87 |
64.42 |
+0.08 |
12,931 |
124,958 |
+890 |
Hover/Click |
|
Jan26 |
250319 |
64.19 |
64.44 |
64.17 |
64.17 |
+0.06 |
448 |
9,742 |
+225 |
Hover/Click |
|
Feb26 |
250319 |
64.00 |
64.24 |
63.98 |
63.98 |
+0.07 |
250 |
4,315 |
+153 |
Hover/Click |
|
Mar26 |
250319 |
63.98 |
64.08 |
63.83 |
63.83 |
+0.07 |
622 |
6,910 |
+62 |
Hover/Click |
|
Apr26 |
250319 |
63.70 |
63.70 |
63.70 |
63.70 |
+0.05 |
197 |
2,808 |
+99 |
Hover/Click |
|
May26 |
250319 |
63.61 |
63.61 |
63.61 |
63.61 |
+0.04 |
173 |
2,306 |
+148 |
Hover/Click |
|
Jun26 |
250319 |
63.53 |
63.79 |
63.47 |
63.54 |
+0.03 |
2,077 |
52,099 |
+123 |
Hover/Click |
|
Jul26 |
250319 |
63.43 |
63.43 |
63.43 |
63.43 |
+0.02 |
150 |
2,532 |
+150 |
Hover/Click |
| Total Volume and Open Interest |
244,361 |
770,978 |
+2,413 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun25 |
250319 |
102.940 |
103.570 |
102.910 |
103.092 |
+0.200 |
14,331 |
29,227 |
+675 |
Hover/Click |
|
Sep25 |
250319 |
102.925 |
103.070 |
102.762 |
102.762 |
+0.195 |
9 |
372 |
+3 |
Hover/Click |
|
Dec25 |
250319 |
102.423 |
102.423 |
102.423 |
102.423 |
+0.195 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,340 |
29,600 |
+678 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250319 |
63.65 |
63.71 |
63.24 |
63.63 |
-0.02 |
92,230 |
178,845 |
-4,028 |
Hover/Click |
|
Sep25 |
250319 |
63.71 |
63.71 |
63.35 |
63.68 |
-0.02 |
24 |
256 |
+2 |
Hover/Click |
|
Dec25 |
250319 |
63.47 |
63.72 |
63.47 |
63.72 |
-0.02 |
20 |
595 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
92,571 |
180,546 |
-4,005 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun25 |
250319 |
130.03 |
130.10 |
129.54 |
130.07 |
+0.04 |
78,605 |
178,988 |
+5,112 |
Hover/Click |
|
Sep25 |
250319 |
129.70 |
130.06 |
129.64 |
130.06 |
+0.04 |
30 |
787 |
+0 |
Hover/Click |
|
Dec25 |
250319 |
130.04 |
130.04 |
130.04 |
130.04 |
+0.05 |
4 |
163 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,444 |
180,841 |
+5,181 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250319 |
70.25 |
70.26 |
69.99 |
70.19 |
-0.04 |
67,463 |
283,791 |
-4,026 |
Hover/Click |
|
Sep25 |
250319 |
70.38 |
70.49 |
70.32 |
70.49 |
-0.04 |
10 |
1,930 |
+7 |
Hover/Click |
|
Dec25 |
250319 |
70.78 |
70.78 |
70.78 |
70.78 |
-0.04 |
4 |
954 |
+2 |
Hover/Click |
|
Mar26 |
250319 |
71.07 |
71.11 |
70.90 |
71.07 |
-0.04 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,624 |
287,842 |
-64,247 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun25 |
250319 |
67.67 |
67.95 |
67.24 |
67.84 |
+0.16 |
134,410 |
292,972 |
-2,463 |
Hover/Click |
|
Sep25 |
250319 |
68.22 |
68.57 |
67.90 |
68.49 |
+0.16 |
59 |
505 |
+26 |
Hover/Click |
|
Dec25 |
250319 |
68.58 |
69.10 |
68.55 |
69.10 |
+0.16 |
26 |
1,662 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
134,918 |
296,567 |
-2,404 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun25 |
250319 |
115.29 |
115.32 |
114.70 |
115.13 |
-0.17 |
21,206 |
79,964 |
-353 |
Hover/Click |
|
Sep25 |
250319 |
116.35 |
116.36 |
115.89 |
116.31 |
-0.16 |
9 |
75 |
+9 |
Hover/Click |
|
Dec25 |
250319 |
117.44 |
117.44 |
117.04 |
117.44 |
-0.16 |
1 |
18 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
21,216 |
80,057 |
-343 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun25 |
250319 |
109.96 |
110.00 |
109.10 |
109.62 |
-0.36 |
187,543 |
638,515 |
+2,643 |
Hover/Click |
|
Sep25 |
250319 |
110.48 |
110.51 |
109.72 |
110.18 |
-0.37 |
542 |
4,089 |
+224 |
Hover/Click |
|
Dec25 |
250319 |
110.68 |
110.73 |
110.25 |
110.73 |
-0.35 |
40 |
2,317 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
189,732 |
652,620 |
+3,338 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun25 |
250319 |
495.88 |
496.38 |
491.88 |
493.63 |
-1.63 |
34,991 |
142,722 |
+1,397 |
Hover/Click |
|
Sep25 |
250319 |
488.00 |
488.00 |
488.00 |
488.00 |
-1.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,993 |
142,943 |
+1,397 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250319 |
58.3100 |
58.3200 |
57.8000 |
58.1900 |
-0.1100 |
31,329 |
84,515 |
-536 |
Hover/Click |
|
Sep25 |
250319 |
58.3200 |
58.3200 |
58.0400 |
58.3200 |
-0.1100 |
2 |
28 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
31,331 |
84,543 |
-534 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr25 |
250319 |
175.70 |
177.15 |
175.25 |
177.10 |
+1.15 |
15,597 |
86,235 |
-1,991 |
|
|
May25 |
250319 |
174.95 |
176.20 |
174.50 |
176.15 |
+1.15 |
712 |
13,191 |
+340 |
|
|
Jun25 |
250319 |
173.05 |
174.70 |
172.05 |
174.70 |
+1.00 |
0 |
123 |
+0 |
Hover/Click |
|
Jul25 |
250319 |
173.55 |
173.55 |
173.55 |
173.55 |
+1.10 |
|
|
|
|
| Total Volume and Open Interest |
16,309 |
99,549 |
-1,651 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Mar25 |
250319 |
82120 |
86145 |
82050 |
85635 |
+3405 |
8,993 |
18,008 |
-124 |
Hover/Click |
|
Apr25 |
250319 |
82610 |
86610 |
82525 |
86135 |
+3435 |
3,348 |
11,498 |
+651 |
Hover/Click |
|
May25 |
250319 |
85070 |
87175 |
83115 |
86710 |
+3480 |
171 |
426 |
+19 |
Hover/Click |
|
Jun25 |
250319 |
86600 |
87645 |
86600 |
87220 |
+3505 |
4 |
189 |
-1 |
Hover/Click |
|
Jul25 |
250319 |
86355 |
88095 |
86355 |
87775 |
+3500 |
0 |
28 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,516 |
30,213 |
+545 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250319 |
117~150 |
117~310 |
117~020 |
117~250 |
+0~080 |
6,672 |
77,896 |
-5,138 |
Hover/Click |
|
Jun25 |
250319 |
117~040 |
117~230 |
116~220 |
117~160 |
+0~080 |
409,916 |
1,771,159 |
-5,838 |
Hover/Click |
|
Sep25 |
250319 |
116~150 |
117~120 |
116~150 |
117~060 |
+0~080 |
2 |
2,100 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
416,590 |
1,851,155 |
-10,980 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250319 |
110~220 |
111~015 |
110~150 |
110~315 |
+0~065 |
708 |
3,599 |
-472 |
Hover/Click |
|
Jun25 |
250319 |
110~230 |
111~030 |
110~145 |
111~000 |
+0~065 |
1,734,985 |
4,863,620 |
+56,550 |
Hover/Click |
|
Sep25 |
250319 |
110~270 |
111~035 |
110~170 |
111~020 |
+0~065 |
19 |
1,276 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,735,712 |
4,868,495 |
+56,084 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250319 |
107~236 |
107~254 |
107~110 |
107~244 |
+0~064 |
1,247 |
25,754 |
-696 |
Hover/Click |
|
Jun25 |
250319 |
107~222 |
107~310 |
107~150 |
107~294 |
+0~062 |
1,060,501 |
6,294,118 |
+6,305 |
Hover/Click |
|
Sep25 |
250319 |
107~310 |
107~310 |
107~180 |
107~310 |
+0~062 |
1 |
28 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,061,749 |
6,319,900 |
+5,610 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250319 |
103~063 |
103~116 |
103~056 |
103~115 |
+0~036 |
53 |
363 |
+0 |
Hover/Click |
|
Jun25 |
250319 |
103~115 |
103~162 |
103~085 |
103~155 |
+0~036 |
625,802 |
3,810,708 |
-7,900 |
Hover/Click |
|
Sep25 |
250319 |
103~207 |
103~207 |
103~161 |
103~207 |
+0~041 |
0 |
540 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
625,855 |
3,811,611 |
-7,900 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun25 |
250319 |
95.825 |
95.830 |
95.810 |
95.815 |
-0.005 |
62,987 |
362,637 |
+4 |
|
|
Sep25 |
250319 |
96.000 |
96.000 |
95.970 |
95.980 |
-0.005 |
67,541 |
245,474 |
+3,464 |
|
|
Dec25 |
250319 |
96.095 |
96.100 |
96.065 |
96.075 |
-0.005 |
75,051 |
339,918 |
+1,276 |
|
|
Mar26 |
250319 |
96.130 |
96.145 |
96.100 |
96.110 |
-0.005 |
42,068 |
206,746 |
+303 |
|
|
Jun26 |
250319 |
96.155 |
96.160 |
96.105 |
96.125 |
-0.005 |
44,539 |
225,934 |
+4,073 |
|
|
Sep26 |
250319 |
96.140 |
96.160 |
96.100 |
96.120 |
-0.005 |
29,752 |
155,084 |
+3,140 |
|
|
Dec26 |
250319 |
96.135 |
96.160 |
96.095 |
96.115 |
-0.005 |
30,328 |
138,450 |
+3,084 |
|
|
Mar27 |
250319 |
96.150 |
96.150 |
96.090 |
96.105 |
-0.005 |
14,357 |
71,458 |
+288 |
|
|
Jun27 |
250319 |
96.115 |
96.140 |
96.080 |
96.100 |
unch |
12,974 |
61,762 |
+637 |
|
|
Sep27 |
250319 |
96.115 |
96.135 |
96.075 |
96.095 |
unch |
14,274 |
69,877 |
+1,022 |
|
|
Dec27 |
250319 |
96.100 |
96.125 |
96.070 |
96.090 |
+0.005 |
9,244 |
61,037 |
-1,062 |
|
|
Mar28 |
250319 |
96.090 |
96.110 |
96.060 |
96.080 |
+0.005 |
8,206 |
38,836 |
-105 |
|
|
Jun28 |
250319 |
96.080 |
96.100 |
96.050 |
96.070 |
+0.005 |
2,455 |
24,628 |
+466 |
|
|
Sep28 |
250319 |
96.065 |
96.085 |
96.040 |
96.060 |
+0.010 |
4,614 |
24,343 |
-573 |
|
|
Dec28 |
250319 |
96.050 |
96.070 |
96.025 |
96.050 |
+0.015 |
2,049 |
15,867 |
+7 |
|
|
Mar29 |
250319 |
96.030 |
96.050 |
96.015 |
96.035 |
+0.020 |
1,766 |
12,744 |
+55 |
|
|
Jun29 |
250319 |
96.015 |
96.030 |
96.000 |
96.020 |
+0.020 |
1,048 |
10,783 |
-128 |
|
|
Sep29 |
250319 |
96.000 |
96.015 |
95.980 |
96.005 |
+0.025 |
446 |
9,963 |
-95 |
|
| Total Volume and Open Interest |
465,963 |
2,347,217 |
-282,461 |
|
| Ultra T-Bond(CBOT) |
|
Mar25 |
250319 |
122~21 |
123~11 |
122~19 |
123~11 |
+0~08 |
87 |
2,266 |
-60 |
|
|
Jun25 |
250319 |
122~22 |
123~14 |
122~06 |
123~04 |
+0~07 |
247,668 |
1,779,783 |
+1,938 |
|
|
Sep25 |
250319 |
124~10 |
124~10 |
124~10 |
124~10 |
+0~07 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
247,755 |
1,782,050 |
+1,878 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar25 |
250319 |
114~050 |
114~080 |
113~190 |
114~050 |
+0~065 |
818 |
989 |
-240 |
|
|
Jun25 |
250319 |
113~240 |
114~050 |
113~135 |
114~010 |
+0~070 |
429,473 |
2,273,795 |
+6,988 |
|
|
Sep25 |
250319 |
114~120 |
114~120 |
114~120 |
114~120 |
+0~070 |
|
|
|
|
| Total Volume and Open Interest |
430,291 |
2,274,784 |
+6,748 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar25 |
250319 |
95.670 |
95.673 |
95.670 |
95.670 |
unch |
31,765 |
268,354 |
-13,858 |
|
|
Apr25 |
250319 |
95.670 |
95.675 |
95.670 |
95.670 |
unch |
53,952 |
546,101 |
+15,757 |
|
|
May25 |
250319 |
95.710 |
95.720 |
95.700 |
95.715 |
+0.005 |
103,669 |
432,265 |
-1,157 |
|
|
Jun25 |
250319 |
95.775 |
95.780 |
95.760 |
95.775 |
+0.005 |
32,634 |
176,023 |
+8,200 |
|
|
Jul25 |
250319 |
95.860 |
95.880 |
95.835 |
95.865 |
+0.005 |
55,417 |
235,789 |
-669 |
|
|
Aug25 |
250319 |
95.935 |
95.960 |
95.900 |
95.945 |
+0.010 |
30,466 |
93,493 |
+830 |
|
| Total Volume and Open Interest |
364,241 |
1,962,821 |
+10,230 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun25 |
250319 |
138.29 |
138.43 |
138.02 |
138.04 |
-0.27 |
691 |
6,415 |
-178 |
Hover/Click |
|
Sep25 |
250319 |
137.73 |
137.73 |
137.73 |
137.73 |
-0.27 |
|
|
|
Hover/Click |
|
Dec25 |
250319 |
137.73 |
137.73 |
137.73 |
137.73 |
-0.27 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
691 |
6,415 |
-178 |
|
| Euro-Buxl(EUREX) |
|
Jun25 |
250319 |
118.46 |
119.92 |
118.16 |
119.20 |
+1.02 |
105,910 |
264,813 |
-9,154 |
|
|
Sep25 |
250319 |
118.40 |
119.14 |
118.40 |
118.58 |
+1.02 |
8 |
59 |
-8 |
|
|
Dec25 |
250319 |
117.96 |
117.96 |
117.96 |
117.96 |
+0.58 |
|
|
|
|
| Total Volume and Open Interest |
105,918 |
264,872 |
-9,162 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250319 |
127.96 |
128.66 |
127.88 |
128.11 |
+0.24 |
881,474 |
1,572,265 |
-50,081 |
Hover/Click |
|
Sep25 |
250319 |
127.99 |
128.21 |
127.92 |
127.92 |
+0.25 |
0 |
38 |
-2 |
Hover/Click |
|
Dec25 |
250319 |
126.94 |
126.94 |
126.94 |
126.94 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
881,474 |
1,572,303 |
-50,083 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250319 |
117.10 |
117.40 |
117.04 |
117.10 |
+0.05 |
650,376 |
1,273,172 |
-6,850 |
Hover/Click |
|
Sep25 |
250319 |
116.12 |
116.12 |
116.12 |
116.12 |
+0.05 |
0 |
69 |
-1 |
Hover/Click |
|
Dec25 |
250319 |
116.90 |
116.90 |
116.90 |
116.90 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
650,376 |
1,273,241 |
-6,851 |
|
| Euro-Schatz(EUREX) |
|
Jun25 |
250319 |
106.70 |
106.76 |
106.64 |
106.67 |
-0.01 |
478,990 |
1,999,048 |
-27,126 |
|
|
Sep25 |
250319 |
106.70 |
106.70 |
106.70 |
106.70 |
-0.01 |
|
|
|
|
|
Dec25 |
250319 |
105.97 |
105.97 |
105.97 |
105.97 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
478,990 |
1,999,048 |
-27,126 |
|
| 3-Mth Euribor(EUREX) |
|
Mar25 |
250317 |
97.550 |
97.550 |
97.540 |
97.545 |
unch |
4,382 |
32,309 |
+18 |
|
|
Jun25 |
250319 |
97.795 |
97.805 |
97.790 |
97.795 |
-0.005 |
2,094 |
28,761 |
-72 |
|
|
Sep25 |
250319 |
97.890 |
97.900 |
97.880 |
97.885 |
-0.010 |
9,827 |
28,318 |
-1,431 |
|
| Total Volume and Open Interest |
37,736 |
186,879 |
-599 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250319 |
92~12 |
92~12 |
92~12 |
92~12 |
+0~05 |
0 |
20 |
+0 |
Hover/Click |
|
Jun25 |
250319 |
92~15 |
92~15 |
92~03 |
92~10 |
+0~05 |
189,295 |
1,074,125 |
-2,999 |
Hover/Click |
| Total Volume and Open Interest |
189,295 |
1,074,145 |
-2,999 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250319 |
97.800 |
97.810 |
97.790 |
97.795 |
unch |
148,932 |
877,633 |
+6,087 |
|
|
Sep25 |
250319 |
97.895 |
97.905 |
97.875 |
97.885 |
-0.005 |
143,293 |
645,517 |
+15,044 |
|
|
Dec25 |
250319 |
97.920 |
97.945 |
97.905 |
97.915 |
-0.010 |
188,203 |
653,152 |
-12,466 |
|
| Total Volume and Open Interest |
1,702,173 |
4,719,394 |
-16,285 |
|
| 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 |
250319 |
96.09 |
96.09 |
96.07 |
96.08 |
-0.01 |
45,473 |
266,720 |
+4,788 |
|
|
Sep25 |
250319 |
96.32 |
96.33 |
96.30 |
96.31 |
-0.01 |
35,851 |
290,926 |
+6,805 |
|
|
Dec25 |
250319 |
96.42 |
96.43 |
96.39 |
96.41 |
-0.01 |
31,490 |
244,793 |
+5,005 |
|
|
Mar26 |
250319 |
96.45 |
96.47 |
96.43 |
96.44 |
-0.01 |
27,591 |
158,032 |
+1,680 |
|
|
Jun26 |
250319 |
96.44 |
96.46 |
96.42 |
96.43 |
-0.02 |
19,670 |
120,559 |
+5,919 |
|
|
Sep26 |
250319 |
96.42 |
96.44 |
96.39 |
96.40 |
-0.02 |
11,388 |
82,939 |
+2,916 |
|
|
Dec26 |
250319 |
96.38 |
96.39 |
96.35 |
96.36 |
-0.02 |
4,340 |
75,073 |
+493 |
|
|
Mar27 |
250319 |
96.34 |
96.34 |
96.30 |
96.32 |
-0.01 |
7,943 |
21,773 |
+4,954 |
|
|
Jun27 |
250319 |
96.29 |
96.30 |
96.27 |
96.28 |
-0.02 |
214 |
1,714 |
+144 |
|
| Total Volume and Open Interest |
184,017 |
1,263,296 |
+32,719 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250319 |
95.57 |
95.58 |
95.52 |
95.55 |
-0.02 |
168,807 |
1,136,215 |
+512 |
|
|
Sep25 |
250319 |
95.55 |
95.55 |
95.55 |
95.55 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
168,807 |
1,136,215 |
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250319 |
96.23 |
96.25 |
96.20 |
96.22 |
-0.02 |
187,858 |
906,942 |
-567 |
|
|
Sep25 |
250319 |
96.22 |
96.22 |
96.22 |
96.22 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
187,858 |
906,942 |
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr25 |
250319 |
3041.4 |
3061.6 |
3031.3 |
3041.2 |
+0.4 |
177,098 |
253,123 |
-4,253 |
Hover/Click |
|
Jun25 |
250319 |
3069.3 |
3089.4 |
3059.2 |
3069.1 |
+0.2 |
28,599 |
219,432 |
+5,690 |
Hover/Click |
|
Aug25 |
250319 |
3092.6 |
3113.2 |
3085.5 |
3094.4 |
+0.2 |
2,954 |
33,517 |
-232 |
Hover/Click |
|
Oct25 |
250319 |
3117.3 |
3134.2 |
3110.3 |
3119.5 |
+0.3 |
576 |
6,030 |
-90 |
Hover/Click |
|
Dec25 |
250319 |
3143.5 |
3159.0 |
3136.0 |
3144.0 |
+0.8 |
2,199 |
17,557 |
+680 |
Hover/Click |
|
Feb26 |
250319 |
3164.3 |
3169.1 |
3161.8 |
3168.0 |
+0.4 |
63 |
959 |
-13 |
Hover/Click |
|
Apr26 |
250319 |
3189.6 |
3189.6 |
3189.6 |
3189.6 |
+0.9 |
191 |
228 |
+167 |
Hover/Click |
|
Jun26 |
250319 |
3207.5 |
3211.3 |
3206.9 |
3211.3 |
+0.8 |
14 |
232 |
+1 |
Hover/Click |
|
Aug26 |
250319 |
3234.1 |
3234.1 |
3234.1 |
3234.1 |
+0.8 |
4 |
47 |
-1 |
Hover/Click |
|
Oct26 |
250319 |
3255.4 |
3255.4 |
3255.4 |
3255.4 |
+0.7 |
1 |
3 |
+0 |
Hover/Click |
|
Dec26 |
250319 |
3276.1 |
3276.1 |
3276.1 |
3276.1 |
+0.9 |
1 |
32 |
+0 |
Hover/Click |
|
Feb27 |
250319 |
3303.5 |
3303.5 |
3303.5 |
3303.5 |
+1.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
213,118 |
533,566 |
+2,355 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar25 |
250319 |
3439.5 |
3439.5 |
3397.5 |
3397.5 |
-60.4 |
15 |
1,584 |
-319 |
Hover/Click |
|
May25 |
250319 |
3464.0 |
3479.0 |
3411.0 |
3420.5 |
-61.3 |
57,452 |
129,270 |
+2,211 |
Hover/Click |
|
Jul25 |
250319 |
3493.5 |
3509.0 |
3442.5 |
3451.3 |
-60.9 |
4,687 |
24,507 |
+474 |
Hover/Click |
|
Sep25 |
250319 |
3521.0 |
3536.0 |
3474.0 |
3479.2 |
-60.7 |
2,113 |
7,549 |
+395 |
Hover/Click |
|
Dec25 |
250319 |
3554.0 |
3573.5 |
3510.0 |
3517.3 |
-60.2 |
1,137 |
4,332 |
+313 |
Hover/Click |
|
Mar26 |
250319 |
3561.0 |
3561.0 |
3554.8 |
3554.8 |
-60.1 |
106 |
166 |
+27 |
Hover/Click |
|
May26 |
250319 |
3579.8 |
3579.8 |
3579.8 |
3579.8 |
-60.1 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
66,278 |
170,566 |
+3,317 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr25 |
250319 |
1020.3 |
1021.5 |
1000.7 |
1009.4 |
-14.0 |
25,207 |
41,561 |
-2,147 |
Hover/Click |
|
Jul25 |
250319 |
1032.6 |
1032.6 |
1012.9 |
1021.1 |
-14.1 |
7,365 |
35,830 |
+2,584 |
Hover/Click |
|
Oct25 |
250319 |
1040.0 |
1040.0 |
1021.3 |
1028.9 |
-14.0 |
432 |
2,236 |
+47 |
Hover/Click |
|
Jan26 |
250319 |
1044.2 |
1045.5 |
1028.4 |
1035.6 |
-13.8 |
111 |
484 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
33,540 |
80,614 |
+891 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar25 |
250319 |
949.20 |
949.20 |
949.20 |
949.20 |
-17.00 |
0 |
8 |
+0 |
Hover/Click |
|
Jun25 |
250319 |
972.50 |
974.00 |
957.00 |
960.20 |
-17.00 |
3,132 |
19,600 |
+185 |
Hover/Click |
|
Sep25 |
250319 |
975.00 |
975.00 |
966.50 |
968.60 |
-16.30 |
87 |
331 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
3,226 |
19,999 |
+225 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar25 |
250319 |
500.30 |
509.65 |
500.30 |
507.60 |
+8.30 |
424 |
2,072 |
-237 |
Hover/Click |
|
May25 |
250319 |
500.45 |
512.45 |
499.65 |
510.00 |
+8.35 |
44,370 |
132,197 |
+1,068 |
Hover/Click |
|
Jul25 |
250319 |
505.30 |
516.85 |
504.45 |
514.70 |
+8.30 |
8,577 |
40,662 |
+1,742 |
Hover/Click |
|
Sep25 |
250319 |
509.60 |
520.85 |
509.30 |
519.10 |
+8.15 |
4,563 |
26,352 |
-170 |
Hover/Click |
|
Dec25 |
250319 |
515.25 |
526.90 |
515.25 |
524.65 |
+7.90 |
3,435 |
16,376 |
+519 |
Hover/Click |
| Total Volume and Open Interest |
63,317 |
237,882 |
+3,126 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250319 |
41593 |
42206 |
41531 |
41995 |
+395 |
47,828 |
26,469 |
-8,155 |
Hover/Click |
|
Jun25 |
250319 |
41942 |
42545 |
41866 |
42330 |
+392 |
113,794 |
65,244 |
+13,693 |
Hover/Click |
|
Sep25 |
250319 |
42315 |
42829 |
42187 |
42635 |
+396 |
20 |
184 |
-2 |
Hover/Click |
|
Dec25 |
250319 |
42952 |
43003 |
42952 |
42952 |
+413 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
161,642 |
91,941 |
+5,536 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250319 |
41592 |
42208 |
41532 |
41995 |
+395 |
27,409 |
18,975 |
-704 |
Hover/Click |
|
Jun25 |
250319 |
41942 |
42546 |
41866 |
42330 |
+392 |
100,270 |
7,434 |
+2,057 |
Hover/Click |
|
Sep25 |
250319 |
42268 |
42814 |
42187 |
42635 |
+396 |
154 |
138 |
+20 |
Hover/Click |
|
Dec25 |
250319 |
42675 |
43000 |
42675 |
42952 |
+413 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
127,833 |
26,555 |
+1,373 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250319 |
5618.50 |
5718.50 |
5606.25 |
5678.50 |
+60.50 |
1,111,733 |
676,155 |
-255,132 |
Hover/Click |
|
Jun25 |
250319 |
5670.50 |
5770.50 |
5657.50 |
5729.75 |
+60.50 |
1,866,513 |
1,878,607 |
+394,604 |
Hover/Click |
|
Sep25 |
250319 |
5720.00 |
5817.50 |
5707.00 |
5779.50 |
+61.75 |
437 |
3,107 |
+59 |
Hover/Click |
|
Dec25 |
250319 |
5825.75 |
5851.00 |
5825.75 |
5825.75 |
+61.50 |
0 |
2,135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,978,683 |
2,560,662 |
+139,531 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar25 |
250319 |
5617.50 |
5718.50 |
5606.25 |
5678.50 |
+60.50 |
366,501 |
224,280 |
-3,124 |
Hover/Click |
|
Jun25 |
250319 |
5669.75 |
5770.50 |
5657.50 |
5729.75 |
+60.50 |
1,208,389 |
82,873 |
+19,028 |
Hover/Click |
|
Sep25 |
250319 |
5715.00 |
5819.00 |
5705.25 |
5779.50 |
+61.75 |
888 |
981 |
+52 |
Hover/Click |
|
Dec25 |
250319 |
5848.00 |
5870.00 |
5825.75 |
5825.75 |
+61.50 |
4 |
43 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,575,785 |
308,196 |
+15,954 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250319 |
19496.75 |
19935.00 |
19455.50 |
19746.75 |
+250.00 |
360,195 |
107,819 |
-44,646 |
Hover/Click |
|
Jun25 |
250319 |
19704.75 |
20143.00 |
19660.00 |
19951.00 |
+249.25 |
569,610 |
193,245 |
+49,259 |
Hover/Click |
|
Sep25 |
250319 |
19890.25 |
20326.50 |
19863.75 |
20150.00 |
+249.50 |
231 |
436 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
930,036 |
301,517 |
+4,711 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar25 |
250319 |
19491.50 |
19935.75 |
19455.50 |
19746.75 |
+250.00 |
667,056 |
142,543 |
-3,431 |
Hover/Click |
|
Jun25 |
250319 |
19701.75 |
20142.25 |
19658.75 |
19951.00 |
+249.25 |
1,383,986 |
46,223 |
+15,632 |
Hover/Click |
|
Sep25 |
250319 |
19889.00 |
20333.00 |
19864.75 |
20150.00 |
+249.50 |
569 |
779 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
2,051,611 |
189,594 |
+12,271 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar25 |
250319 |
2946.70 |
2999.40 |
2942.90 |
2984.20 |
+37.50 |
11,467 |
6,960 |
-4,313 |
Hover/Click |
|
Jun25 |
250319 |
2970.40 |
3022.80 |
2965.20 |
3007.40 |
+38.20 |
24,508 |
41,417 |
+7,597 |
Hover/Click |
|
Sep25 |
250319 |
3027.20 |
3027.20 |
3027.20 |
3027.20 |
+37.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
35,975 |
48,377 |
+3,284 |
|
| Volatility Index(CBOE) |
|
Mar25 |
250318 |
20.90 |
21.63 |
20.80 |
21.63 |
+0.79 |
83,638 |
44,411 |
-22,472 |
|
|
Apr25 |
250319 |
20.50 |
20.75 |
19.25 |
19.75 |
-0.73 |
104,982 |
149,493 |
-672 |
|
|
May25 |
250319 |
20.34 |
20.55 |
19.35 |
19.75 |
-0.55 |
43,974 |
58,530 |
+3,359 |
|
|
Jun25 |
250319 |
20.25 |
20.45 |
19.47 |
19.78 |
-0.47 |
18,332 |
43,130 |
+941 |
|
| Total Volume and Open Interest |
182,792 |
304,838 |
-39,043 |
|
| S & P 600(CME) |
|
Mar25 |
250319 |
1302.00 |
1309.70 |
1302.00 |
1302.00 |
+17.50 |
2 |
317 |
+0 |
|
|
Jun25 |
250319 |
1302.60 |
1321.40 |
1299.50 |
1312.90 |
+17.80 |
2 |
435 |
+2 |
|
| Total Volume and Open Interest |
4 |
752 |
+2 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250319 |
2052.30 |
2096.40 |
2048.40 |
2083.00 |
+32.00 |
176,925 |
145,835 |
-87,620 |
Hover/Click |
|
Jun25 |
250319 |
2069.10 |
2113.50 |
2064.60 |
2100.00 |
+32.40 |
280,220 |
356,105 |
+86,677 |
Hover/Click |
|
Sep25 |
250319 |
2090.80 |
2116.70 |
2082.70 |
2116.70 |
+32.20 |
11 |
61 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
457,168 |
502,107 |
-952 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar25 |
250319 |
2050.30 |
2096.90 |
2048.10 |
2083.00 |
+32.00 |
13,883 |
34,904 |
-2,136 |
Hover/Click |
|
Jun25 |
250319 |
2061.80 |
2113.60 |
2061.80 |
2100.00 |
+32.40 |
57,458 |
15,022 |
+3,021 |
Hover/Click |
|
Sep25 |
250319 |
2089.30 |
2127.70 |
2081.90 |
2116.70 |
+32.20 |
15 |
113 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
71,356 |
50,044 |
+890 |
|
| Nikkei 225(CME) |
|
Jun25 |
250319 |
37650 |
37970 |
37400 |
37720 |
+70 |
4,525 |
10,311 |
+191 |
|
|
Sep25 |
250319 |
37955 |
37955 |
37955 |
37955 |
+45 |
|
|
|
|
| Total Volume and Open Interest |
4,525 |
10,311 |
+191 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun25 |
250319 |
37605 |
37875 |
37390 |
37510 |
-85 |
21,321 |
65,450 |
+1,733 |
|
|
Sep25 |
250319 |
37495 |
37495 |
37495 |
37495 |
-85 |
0 |
2 |
+0 |
|
|
Dec25 |
250319 |
37290 |
37290 |
37290 |
37290 |
-85 |
0 |
1,870 |
+0 |
|
| Total Volume and Open Interest |
21,324 |
68,003 |
+1,736 |
|
| Nikkei 225 Mini(JPX) |
|
Jun25 |
250319 |
37635 |
37875 |
37390 |
37500 |
-120 |
546,000 |
209,616 |
+3,970 |
|
|
Sep25 |
250319 |
37640 |
37875 |
37405 |
37520 |
-100 |
10,689 |
3,519 |
+393 |
|
|
Dec25 |
250319 |
37425 |
37655 |
37195 |
37290 |
-130 |
1,408 |
2,487 |
-38 |
|
| Total Volume and Open Interest |
575,918 |
336,375 |
+6,281 |
|
| Nikkei 225(JPX) |
|
Jun25 |
250319 |
37640 |
37870 |
37390 |
37500 |
-120 |
35,538 |
156,414 |
-1,633 |
|
|
Sep25 |
250319 |
37710 |
37870 |
37430 |
37520 |
-100 |
147 |
2,023 |
+117 |
|
|
Dec25 |
250319 |
37500 |
37650 |
37190 |
37290 |
-130 |
8 |
17,454 |
+205 |
|
| Total Volume and Open Interest |
35,694 |
192,752 |
-1,311 |
|
| Nikkei 225(CME) Yen |
|
Jun25 |
250319 |
37525 |
37875 |
37300 |
37625 |
+90 |
17,888 |
30,052 |
-669 |
|
|
Sep25 |
250319 |
37835 |
37870 |
37610 |
37835 |
+55 |
|
|
|
|
|
Dec25 |
250319 |
37870 |
37870 |
37870 |
37870 |
+65 |
|
|
|
|
| Total Volume and Open Interest |
17,888 |
30,052 |
-669 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar25 |
250313 |
36700 |
36700 |
36700 |
36700 |
-405 |
0 |
1 |
+0 |
|
|
Jun25 |
250319 |
37625 |
37625 |
37625 |
37625 |
+90 |
|
|
|
|
|
Sep25 |
250319 |
37835 |
37835 |
37835 |
37835 |
+55 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250319 |
8119.5 |
8200.0 |
8083.5 |
8173.5 |
+56.5 |
132,916 |
219,851 |
+8,196 |
|
|
Apr25 |
250319 |
8128.0 |
8212.0 |
8094.0 |
8184.0 |
+56.5 |
103,517 |
47,777 |
+41,465 |
|
|
May25 |
250319 |
8082.0 |
8098.5 |
8076.0 |
8098.5 |
+56.0 |
0 |
130 |
+0 |
|
|
Jun25 |
250319 |
8000.0 |
8068.5 |
7995.5 |
8053.0 |
+56.5 |
188 |
336 |
+319 |
|
|
Sep25 |
250319 |
8098.5 |
8098.5 |
8098.5 |
8098.5 |
+56.5 |
|
|
|
|
|
Dec25 |
250319 |
8115.0 |
8115.0 |
8115.0 |
8115.0 |
+56.5 |
|
|
|
|
| Total Volume and Open Interest |
236,621 |
268,094 |
+49,980 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar25 |
250319 |
24795 |
24912 |
24609 |
24734 |
-61 |
120,971 |
110,656 |
+2,025 |
|
|
Apr25 |
250319 |
24866 |
24980 |
24692 |
24797 |
-69 |
2,789 |
5,918 |
+1,040 |
|
|
May25 |
250319 |
24741 |
24741 |
24741 |
24741 |
-61 |
0 |
172 |
+0 |
|
| Total Volume and Open Interest |
124,555 |
123,217 |
+2,940 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250319 |
23376.0 |
23440.0 |
23134.0 |
23302.0 |
-96.0 |
58,576 |
52,255 |
-329 |
|
|
Jun25 |
250319 |
23662.0 |
23692.0 |
23385.0 |
23551.0 |
-99.0 |
37,543 |
31,151 |
+17,214 |
|
|
Sep25 |
250319 |
23703.0 |
23703.0 |
23703.0 |
23703.0 |
-104.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
96,119 |
83,414 |
+16,885 |
|
| Mini-DAX(EUREX) |
|
Mar25 |
250319 |
23392.0 |
23443.0 |
23136.0 |
23302.0 |
-96.0 |
26,522 |
11,347 |
-507 |
|
|
Jun25 |
250319 |
23652.0 |
23691.0 |
23385.0 |
23551.0 |
-99.0 |
10,822 |
4,021 |
+2,141 |
|
|
Sep25 |
250319 |
23703.0 |
23703.0 |
23703.0 |
23703.0 |
-104.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
37,344 |
15,370 |
+1,634 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250319 |
5483 |
5526 |
5447 |
5509 |
+24 |
1,568,555 |
1,813,629 |
-370,766 |
|
|
Jun25 |
250319 |
5432 |
5471 |
5392 |
5455 |
+24 |
1,206,005 |
1,685,842 |
+656,880 |
|
|
Sep25 |
250319 |
5479 |
5479 |
5479 |
5479 |
+24 |
0 |
1,081 |
+0 |
|
| Total Volume and Open Interest |
2,774,560 |
3,505,316 |
+286,114 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250319 |
13057 |
13074 |
12995 |
13060 |
+10 |
105,792 |
109,639 |
-48,883 |
|
|
Jun25 |
250319 |
12880 |
12881 |
12802 |
12867 |
+10 |
88,667 |
152,159 |
+55,993 |
|
|
Sep25 |
250319 |
12878 |
12878 |
12878 |
12878 |
+10 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
194,459 |
261,811 |
+7,110 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250319 |
8709.50 |
8729.50 |
8665.50 |
8718.50 |
+13.50 |
257,681 |
146,294 |
-112,713 |
|
|
Jun25 |
250319 |
8719.50 |
8737.00 |
8673.50 |
8726.50 |
+12.50 |
228,617 |
354,204 |
+126,491 |
|
|
Sep25 |
250319 |
8740.50 |
8740.50 |
8740.50 |
8740.50 |
+12.50 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
486,298 |
500,500 |
+13,778 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar25 |
250319 |
7864.0 |
7877.0 |
7803.0 |
7833.0 |
-27.0 |
244,528 |
106,551 |
-110,403 |
|
|
Jun25 |
250319 |
7913.0 |
7929.0 |
7853.0 |
7883.0 |
-27.0 |
229,195 |
218,847 |
+124,141 |
|
|
Sep25 |
250319 |
7867.0 |
7867.0 |
7867.0 |
7867.0 |
-27.0 |
0 |
468 |
+0 |
|
| Total Volume and Open Interest |
473,777 |
325,943 |
+13,781 |
|
| FTSE MIB(ISE) |
|
Mar25 |
250319 |
39545.00 |
39910.00 |
39310.00 |
39723.00 |
+172.00 |
50,919 |
112,425 |
+9,765 |
|
|
Jun25 |
250319 |
38920.00 |
39150.00 |
38605.00 |
39016.00 |
+172.00 |
36,844 |
38,203 |
+32,672 |
|
|
Sep25 |
250319 |
39048.00 |
39048.00 |
39048.00 |
39048.00 |
+172.00 |
|
|
|
|
| Total Volume and Open Interest |
87,763 |
150,628 |
+42,437 |
|
| KOSPI 200(KFE) |
|
Jun25 |
250319 |
348.35 |
352.75 |
347.30 |
350.50 |
+2.50 |
188,123 |
264,152 |
+781 |
|
|
Sep25 |
250319 |
349.10 |
353.55 |
348.30 |
351.60 |
+2.85 |
251 |
3,815 |
+39 |
|
|
Dec25 |
250319 |
353.10 |
353.10 |
353.10 |
353.10 |
+2.75 |
0 |
6,949 |
+1 |
|
| Total Volume and Open Interest |
188,376 |
280,371 |
+823 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr25 |
250319 |
555.50 |
558.15 |
554.70 |
556.60 |
+1.75 |
5 |
516 |
+5 |
|
|
May25 |
250319 |
557.75 |
557.80 |
557.75 |
557.75 |
+1.75 |
|
|
|
|
|
Jun25 |
250319 |
560.25 |
560.25 |
560.25 |
560.25 |
+6.75 |
|
|
|
|
| Total Volume and Open Interest |
5 |
516 |
+5 |
|
|
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
