|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu March 27, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May25 |
250327 |
1001.00 |
1017.75 |
999.75 |
1016.75 |
+15.75 |
103,851 |
365,789 |
-9,563 |
Hover/Click |
|
Jul25 |
250327 |
1015.00 |
1031.50 |
1013.75 |
1030.50 |
+15.50 |
61,476 |
216,979 |
+1,998 |
Hover/Click |
|
Aug25 |
250327 |
1012.50 |
1028.00 |
1011.50 |
1027.00 |
+14.50 |
5,782 |
28,781 |
-957 |
Hover/Click |
|
Sep25 |
250327 |
1001.50 |
1016.75 |
1001.00 |
1015.75 |
+14.00 |
5,036 |
26,917 |
+707 |
Hover/Click |
|
Nov25 |
250327 |
1006.25 |
1021.25 |
1006.00 |
1020.50 |
+13.75 |
26,378 |
155,278 |
+340 |
Hover/Click |
|
Jan26 |
250327 |
1019.50 |
1033.25 |
1018.50 |
1032.50 |
+13.25 |
3,311 |
17,473 |
+413 |
Hover/Click |
|
Mar26 |
250327 |
1022.75 |
1036.25 |
1022.25 |
1034.75 |
+11.50 |
1,412 |
18,799 |
+247 |
Hover/Click |
|
May26 |
250327 |
1030.00 |
1042.00 |
1029.00 |
1040.50 |
+11.00 |
551 |
6,867 |
+149 |
Hover/Click |
|
Jul26 |
250327 |
1039.50 |
1049.50 |
1037.00 |
1047.00 |
+9.75 |
461 |
4,429 |
+22 |
Hover/Click |
|
Aug26 |
250327 |
1042.25 |
1044.50 |
1042.25 |
1042.25 |
+8.75 |
0 |
238 |
+0 |
Hover/Click |
|
Sep26 |
250327 |
1020.50 |
1027.25 |
1020.50 |
1025.00 |
+8.00 |
0 |
199 |
+0 |
Hover/Click |
|
Nov26 |
250327 |
1015.00 |
1025.50 |
1015.00 |
1022.75 |
+7.50 |
237 |
4,330 |
-70 |
Hover/Click |
|
Jan27 |
250327 |
1031.00 |
1036.00 |
1030.50 |
1033.50 |
+7.50 |
0 |
289 |
+0 |
Hover/Click |
|
Mar27 |
250327 |
1034.50 |
1034.50 |
1034.50 |
1034.50 |
+7.50 |
0 |
30 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
208,495 |
846,654 |
-6,714 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May25 |
250327 |
293.80 |
295.30 |
292.10 |
294.50 |
+0.90 |
62,097 |
228,778 |
-905 |
Hover/Click |
|
Jul25 |
250327 |
301.50 |
302.60 |
300.00 |
301.80 |
+0.40 |
30,561 |
167,461 |
+171 |
Hover/Click |
|
Aug25 |
250327 |
304.50 |
304.60 |
302.10 |
303.90 |
+0.30 |
5,056 |
33,238 |
+525 |
Hover/Click |
|
Sep25 |
250327 |
305.60 |
306.10 |
303.70 |
305.40 |
+0.30 |
3,013 |
29,481 |
-172 |
Hover/Click |
|
Oct25 |
250327 |
306.30 |
306.90 |
304.60 |
306.30 |
+0.30 |
2,445 |
21,902 |
+292 |
Hover/Click |
|
Dec25 |
250327 |
310.30 |
310.70 |
308.50 |
310.10 |
+0.40 |
13,513 |
72,325 |
+1,171 |
Hover/Click |
|
Jan26 |
250327 |
311.60 |
312.30 |
310.30 |
311.80 |
+0.40 |
1,839 |
8,808 |
+336 |
Hover/Click |
|
Mar26 |
250327 |
313.40 |
313.70 |
311.50 |
313.00 |
+0.40 |
1,048 |
8,477 |
+355 |
Hover/Click |
|
May26 |
250327 |
314.90 |
317.60 |
313.30 |
314.70 |
+0.50 |
283 |
4,619 |
+53 |
Hover/Click |
|
Jul26 |
250327 |
316.80 |
319.20 |
315.90 |
317.20 |
+0.40 |
245 |
2,068 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
120,218 |
579,290 |
+1,967 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May25 |
250327 |
42.64 |
44.40 |
42.34 |
44.27 |
+1.63 |
66,190 |
220,203 |
-4,753 |
Hover/Click |
|
Jul25 |
250327 |
43.22 |
44.89 |
42.88 |
44.75 |
+1.57 |
38,415 |
166,087 |
+861 |
Hover/Click |
|
Aug25 |
250327 |
43.33 |
44.95 |
43.04 |
44.85 |
+1.52 |
6,372 |
44,907 |
+748 |
Hover/Click |
|
Sep25 |
250327 |
43.37 |
44.94 |
43.12 |
44.84 |
+1.44 |
4,812 |
20,792 |
+333 |
Hover/Click |
|
Oct25 |
250327 |
43.40 |
44.86 |
43.13 |
44.78 |
+1.37 |
3,707 |
22,349 |
+48 |
Hover/Click |
|
Dec25 |
250327 |
43.61 |
45.03 |
43.33 |
44.94 |
+1.32 |
20,535 |
96,564 |
+355 |
Hover/Click |
|
Jan26 |
250327 |
43.72 |
45.17 |
43.50 |
45.09 |
+1.29 |
3,011 |
9,099 |
+17 |
Hover/Click |
|
Mar26 |
250327 |
43.91 |
45.33 |
43.70 |
45.25 |
+1.26 |
1,148 |
7,056 |
+181 |
Hover/Click |
|
May26 |
250327 |
44.13 |
45.50 |
43.93 |
45.42 |
+1.22 |
317 |
2,849 |
+23 |
Hover/Click |
|
Jul26 |
250327 |
45.25 |
45.65 |
44.13 |
45.54 |
+1.16 |
448 |
2,245 |
+232 |
Hover/Click |
| Total Volume and Open Interest |
145,015 |
594,487 |
-1,933 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May25 |
250327 |
588.7 |
601.7 |
585.3 |
599.4 |
+10.5 |
24,330 |
128,409 |
-953 |
Hover/Click |
|
Jul25 |
250327 |
594.5 |
607.5 |
591.3 |
605.4 |
+10.5 |
20,574 |
75,460 |
+2,811 |
Hover/Click |
|
Nov25 |
250327 |
595.5 |
604.6 |
592.3 |
600.7 |
+5.1 |
7,881 |
38,319 |
+558 |
Hover/Click |
|
Jan26 |
250327 |
602.0 |
612.3 |
601.1 |
608.8 |
+5.0 |
1,555 |
5,542 |
+682 |
Hover/Click |
|
Mar26 |
250327 |
615.4 |
615.4 |
611.6 |
613.6 |
+4.7 |
176 |
715 |
+35 |
Hover/Click |
|
May26 |
250327 |
616.5 |
616.5 |
616.5 |
616.5 |
+4.9 |
24 |
210 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
54,541 |
248,832 |
+3,119 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May25 |
250327 |
451.75 |
452.75 |
447.25 |
450.00 |
-1.25 |
154,487 |
645,623 |
-6,699 |
Hover/Click |
|
Jul25 |
250327 |
459.00 |
460.50 |
455.00 |
458.00 |
-1.00 |
84,966 |
497,311 |
+6,531 |
Hover/Click |
|
Sep25 |
250327 |
437.00 |
437.75 |
432.50 |
436.25 |
-0.75 |
38,499 |
269,719 |
+2,491 |
Hover/Click |
|
Dec25 |
250327 |
444.75 |
445.25 |
440.75 |
443.75 |
-0.75 |
53,275 |
360,240 |
+2,076 |
Hover/Click |
|
Mar26 |
250327 |
458.00 |
458.75 |
454.75 |
457.00 |
-1.00 |
4,001 |
29,863 |
+295 |
Hover/Click |
|
May26 |
250327 |
466.00 |
466.50 |
462.75 |
465.00 |
-1.00 |
523 |
17,889 |
+23 |
Hover/Click |
|
Jul26 |
250327 |
469.75 |
470.25 |
467.00 |
469.00 |
-0.75 |
345 |
5,910 |
+112 |
Hover/Click |
|
Sep26 |
250327 |
450.25 |
451.75 |
447.75 |
450.25 |
-1.00 |
36 |
1,877 |
+0 |
Hover/Click |
|
Dec26 |
250327 |
450.50 |
451.00 |
446.75 |
449.25 |
-1.00 |
1,283 |
16,118 |
+597 |
Hover/Click |
|
Mar27 |
250327 |
461.25 |
461.75 |
458.00 |
460.50 |
-0.75 |
51 |
1,600 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
337,466 |
1,847,027 |
+5,475 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May25 |
250327 |
536.25 |
537.25 |
526.50 |
532.00 |
-3.25 |
57,623 |
223,652 |
+845 |
Hover/Click |
|
Jul25 |
250327 |
551.75 |
552.75 |
542.75 |
547.25 |
-3.75 |
32,258 |
122,098 |
+669 |
Hover/Click |
|
Sep25 |
250327 |
568.50 |
569.50 |
559.75 |
564.25 |
-3.75 |
10,681 |
60,126 |
-363 |
Hover/Click |
|
Dec25 |
250327 |
592.00 |
593.00 |
584.00 |
588.75 |
-2.50 |
9,632 |
50,369 |
+1,195 |
Hover/Click |
|
Mar26 |
250327 |
611.00 |
612.00 |
604.25 |
609.25 |
-1.00 |
1,588 |
7,832 |
+161 |
Hover/Click |
|
May26 |
250327 |
621.75 |
623.00 |
616.25 |
620.50 |
-0.75 |
404 |
1,995 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
112,445 |
467,478 |
+2,589 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May25 |
250327 |
566.25 |
570.25 |
560.00 |
566.25 |
+1.25 |
40,096 |
120,669 |
-1,100 |
Hover/Click |
|
Jul25 |
250327 |
581.00 |
584.00 |
574.00 |
579.75 |
+0.50 |
29,063 |
73,650 |
-82 |
Hover/Click |
|
Sep25 |
250327 |
596.50 |
599.25 |
589.25 |
595.00 |
+0.50 |
7,797 |
31,053 |
+896 |
Hover/Click |
|
Dec25 |
250327 |
619.00 |
621.25 |
611.75 |
618.50 |
+1.50 |
6,450 |
31,065 |
-84 |
Hover/Click |
|
Mar26 |
250327 |
635.25 |
639.25 |
630.50 |
637.50 |
+2.25 |
1,956 |
3,993 |
-223 |
Hover/Click |
|
May26 |
250327 |
648.00 |
648.00 |
641.25 |
647.75 |
+2.50 |
102 |
2,176 |
+6 |
Hover/Click |
|
Jul26 |
250327 |
645.00 |
647.50 |
643.75 |
647.50 |
+2.75 |
71 |
296 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
85,535 |
262,983 |
-591 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May25 |
250327 |
585.50 |
592.25 |
584.00 |
588.50 |
+3.25 |
4,581 |
48,392 |
-809 |
Hover/Click |
|
Jul25 |
250327 |
601.50 |
607.75 |
600.00 |
603.25 |
+2.25 |
3,312 |
17,376 |
+221 |
Hover/Click |
|
Sep25 |
250327 |
616.00 |
621.50 |
613.75 |
616.50 |
+0.75 |
1,678 |
12,019 |
+269 |
Hover/Click |
|
Dec25 |
250327 |
635.00 |
639.25 |
632.00 |
634.00 |
+0.50 |
1,013 |
8,517 |
+210 |
Hover/Click |
|
Mar26 |
250327 |
650.25 |
651.00 |
648.75 |
651.00 |
+0.50 |
22 |
613 |
+2 |
Hover/Click |
|
May26 |
250327 |
658.25 |
659.75 |
656.75 |
659.75 |
+0.50 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,606 |
86,952 |
-107 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May25 |
250327 |
361.00 |
361.50 |
353.50 |
357.00 |
-4.25 |
540 |
2,267 |
-29 |
Hover/Click |
|
Jul25 |
250327 |
358.00 |
363.00 |
355.00 |
358.50 |
-4.25 |
90 |
615 |
+24 |
Hover/Click |
|
Sep25 |
250327 |
353.00 |
353.00 |
353.00 |
353.00 |
-4.25 |
0 |
34 |
+0 |
Hover/Click |
|
Dec25 |
250327 |
358.00 |
358.00 |
355.00 |
357.75 |
-2.75 |
28 |
108 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
658 |
3,028 |
+9 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May25 |
250327 |
13.21 |
13.48 |
13.17 |
13.47 |
+0.28 |
263 |
10,625 |
+34 |
Hover/Click |
|
Jul25 |
250327 |
13.48 |
13.74 |
13.48 |
13.72 |
+0.27 |
46 |
964 |
+30 |
Hover/Click |
|
Sep25 |
250327 |
13.61 |
13.75 |
13.60 |
13.70 |
+0.23 |
9 |
721 |
+7 |
Hover/Click |
|
Nov25 |
250327 |
13.83 |
13.83 |
13.83 |
13.83 |
+0.20 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
318 |
12,354 |
+71 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr25 |
250327 |
206.985 |
209.935 |
205.535 |
209.550 |
+2.470 |
10,305 |
62,929 |
-2,898 |
Hover/Click |
|
Jun25 |
250327 |
202.880 |
206.235 |
201.380 |
205.800 |
+2.765 |
24,560 |
159,973 |
+1,951 |
Hover/Click |
|
Aug25 |
250327 |
199.250 |
202.080 |
197.850 |
201.800 |
+2.450 |
10,265 |
73,764 |
+1,434 |
Hover/Click |
|
Oct25 |
250327 |
198.785 |
200.830 |
197.450 |
200.735 |
+1.950 |
8,140 |
52,253 |
+686 |
Hover/Click |
|
Dec25 |
250327 |
199.285 |
201.150 |
198.185 |
201.080 |
+1.700 |
4,214 |
34,906 |
+271 |
Hover/Click |
|
Feb26 |
250327 |
200.000 |
201.700 |
198.785 |
201.580 |
+1.580 |
1,176 |
10,339 |
+269 |
Hover/Click |
| Total Volume and Open Interest |
59,105 |
403,153 |
+1,849 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar25 |
250327 |
287.130 |
287.700 |
287.000 |
287.650 |
+0.850 |
1,166 |
3,449 |
-325 |
Hover/Click |
|
Apr25 |
250327 |
286.085 |
287.935 |
282.700 |
287.550 |
+1.670 |
2,779 |
10,372 |
-890 |
Hover/Click |
|
May25 |
250327 |
285.200 |
286.730 |
280.800 |
286.535 |
+1.350 |
6,737 |
32,266 |
-514 |
Hover/Click |
|
Aug25 |
250327 |
289.250 |
290.850 |
285.230 |
290.650 |
+1.850 |
3,776 |
23,775 |
+435 |
Hover/Click |
|
Sep25 |
250327 |
287.500 |
289.435 |
284.085 |
289.285 |
+1.805 |
1,235 |
5,205 |
+79 |
Hover/Click |
|
Oct25 |
250327 |
285.450 |
287.335 |
282.100 |
287.185 |
+1.705 |
710 |
4,042 |
+97 |
Hover/Click |
|
Nov25 |
250327 |
282.150 |
284.550 |
279.600 |
284.335 |
+1.500 |
451 |
2,229 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
16,967 |
82,231 |
-1,003 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr25 |
250327 |
86.800 |
87.130 |
86.230 |
87.030 |
-0.520 |
9,102 |
32,594 |
-1,859 |
Hover/Click |
|
May25 |
250327 |
89.050 |
89.050 |
87.630 |
88.850 |
-0.680 |
277 |
4,687 |
-20 |
|
|
Jun25 |
250327 |
95.880 |
96.300 |
94.200 |
96.180 |
-0.370 |
18,376 |
91,488 |
+1,592 |
Hover/Click |
|
Jul25 |
250327 |
96.950 |
97.150 |
95.080 |
96.780 |
-0.550 |
5,110 |
39,865 |
+134 |
Hover/Click |
|
Aug25 |
250327 |
96.080 |
96.430 |
94.250 |
95.850 |
-0.730 |
4,068 |
35,298 |
+554 |
Hover/Click |
|
Oct25 |
250327 |
81.950 |
82.200 |
80.380 |
81.450 |
-0.900 |
4,914 |
34,726 |
+379 |
Hover/Click |
|
Dec25 |
250327 |
75.800 |
76.150 |
74.530 |
75.450 |
-0.750 |
2,522 |
22,288 |
+207 |
Hover/Click |
|
Feb26 |
250327 |
79.380 |
79.500 |
78.080 |
78.930 |
-0.700 |
460 |
7,125 |
+152 |
Hover/Click |
| Total Volume and Open Interest |
44,912 |
269,916 |
+1,171 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar25 |
250327 |
18.60 |
18.67 |
18.60 |
18.66 |
+0.12 |
36 |
4,447 |
+4 |
Hover/Click |
|
Apr25 |
250327 |
17.10 |
17.25 |
17.07 |
17.18 |
+0.10 |
963 |
4,700 |
-139 |
Hover/Click |
|
May25 |
250327 |
17.51 |
17.77 |
17.48 |
17.69 |
+0.23 |
617 |
5,841 |
+162 |
Hover/Click |
|
Jun25 |
250327 |
17.35 |
17.54 |
17.31 |
17.48 |
+0.24 |
197 |
2,393 |
+36 |
Hover/Click |
|
Jul25 |
250327 |
17.87 |
17.99 |
17.87 |
17.96 |
+0.19 |
100 |
1,376 |
+37 |
Hover/Click |
|
Aug25 |
250327 |
18.38 |
18.38 |
18.24 |
18.24 |
unch |
52 |
1,098 |
+21 |
Hover/Click |
|
Sep25 |
250327 |
18.63 |
18.63 |
18.63 |
18.63 |
+0.14 |
66 |
971 |
+20 |
Hover/Click |
|
Oct25 |
250327 |
18.65 |
18.65 |
18.65 |
18.65 |
unch |
74 |
825 |
+11 |
Hover/Click |
|
Nov25 |
250327 |
18.38 |
18.47 |
18.38 |
18.45 |
-0.09 |
14 |
888 |
+3 |
Hover/Click |
|
Dec25 |
250327 |
18.25 |
18.39 |
18.25 |
18.38 |
+0.13 |
10 |
765 |
+5 |
Hover/Click |
|
Jan26 |
250327 |
17.57 |
17.89 |
17.56 |
17.88 |
+0.06 |
0 |
143 |
+0 |
Hover/Click |
|
Feb26 |
250327 |
17.60 |
17.66 |
17.60 |
17.66 |
+0.06 |
0 |
143 |
+0 |
Hover/Click |
|
Mar26 |
250327 |
17.64 |
17.64 |
17.63 |
17.64 |
unch |
0 |
137 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,130 |
23,814 |
+160 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May25 |
250327 |
7970 |
8225 |
7900 |
7979 |
-65 |
6,806 |
39,792 |
+357 |
Hover/Click |
|
Jul25 |
250327 |
7900 |
8148 |
7879 |
7968 |
-18 |
5,452 |
27,296 |
+1,058 |
Hover/Click |
|
Sep25 |
250327 |
7811 |
8024 |
7781 |
7866 |
-7 |
1,611 |
14,589 |
+158 |
Hover/Click |
|
Dec25 |
250327 |
7512 |
7709 |
7487 |
7571 |
+9 |
1,337 |
18,344 |
+232 |
Hover/Click |
|
Mar26 |
250327 |
7207 |
7413 |
7200 |
7299 |
+30 |
283 |
4,452 |
-65 |
Hover/Click |
|
May26 |
250327 |
7250 |
7339 |
7204 |
7237 |
+33 |
111 |
337 |
-3 |
Hover/Click |
|
Jul26 |
250327 |
7193 |
7193 |
7193 |
7193 |
+32 |
11 |
255 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
15,611 |
105,282 |
+1,736 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May25 |
250327 |
392.00 |
392.10 |
375.60 |
378.80 |
-13.20 |
14,383 |
70,746 |
-882 |
Hover/Click |
|
Jul25 |
250327 |
385.95 |
386.20 |
371.20 |
374.95 |
-11.20 |
10,664 |
46,509 |
+502 |
Hover/Click |
|
Sep25 |
250327 |
379.95 |
380.55 |
366.80 |
370.30 |
-10.20 |
5,542 |
29,371 |
+786 |
Hover/Click |
|
Dec25 |
250327 |
371.10 |
372.00 |
359.20 |
362.85 |
-9.45 |
3,768 |
17,052 |
+477 |
Hover/Click |
|
Mar26 |
250327 |
362.30 |
363.05 |
350.90 |
354.80 |
-8.80 |
1,104 |
6,024 |
-122 |
Hover/Click |
|
May26 |
250327 |
350.00 |
350.85 |
339.45 |
343.30 |
-8.05 |
625 |
2,117 |
+171 |
Hover/Click |
| Total Volume and Open Interest |
36,536 |
176,892 |
+1,078 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May25 |
250327 |
259.90 |
260.15 |
247.10 |
247.50 |
-14.60 |
712 |
6,491 |
-23 |
Hover/Click |
|
Jul25 |
250327 |
257.05 |
257.30 |
244.40 |
245.05 |
-13.70 |
249 |
1,577 |
+61 |
Hover/Click |
|
Sep25 |
250327 |
253.25 |
253.25 |
242.20 |
242.80 |
-13.40 |
104 |
1,494 |
-5 |
Hover/Click |
|
Nov25 |
250327 |
244.10 |
244.10 |
240.90 |
241.00 |
-13.10 |
52 |
478 |
+10 |
Hover/Click |
|
Jan26 |
250327 |
251.50 |
251.50 |
240.95 |
240.95 |
-13.15 |
1 |
219 |
+0 |
Hover/Click |
|
Mar26 |
250327 |
250.00 |
250.00 |
240.95 |
240.95 |
-9.95 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,118 |
10,261 |
+43 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May25 |
250327 |
19.30 |
19.36 |
18.94 |
19.09 |
-0.26 |
43,916 |
293,092 |
-7,841 |
Hover/Click |
|
Jul25 |
250327 |
19.04 |
19.06 |
18.68 |
18.83 |
-0.23 |
32,556 |
210,915 |
+3,150 |
Hover/Click |
|
Oct25 |
250327 |
19.15 |
19.19 |
18.83 |
18.98 |
-0.22 |
22,580 |
144,556 |
+945 |
Hover/Click |
|
Mar26 |
250327 |
19.53 |
19.54 |
19.19 |
19.34 |
-0.21 |
10,420 |
98,610 |
+459 |
Hover/Click |
|
May26 |
250327 |
18.54 |
18.59 |
18.28 |
18.42 |
-0.17 |
5,573 |
50,224 |
+1,581 |
Hover/Click |
|
Jul26 |
250327 |
17.95 |
18.00 |
17.73 |
17.86 |
-0.14 |
2,859 |
33,356 |
-458 |
Hover/Click |
|
Oct26 |
250327 |
17.82 |
17.82 |
17.65 |
17.76 |
-0.11 |
1,393 |
30,600 |
-36 |
Hover/Click |
|
Mar27 |
250327 |
18.05 |
18.05 |
17.89 |
18.00 |
-0.10 |
638 |
14,583 |
+139 |
Hover/Click |
|
May27 |
250327 |
17.51 |
17.51 |
17.37 |
17.47 |
-0.09 |
247 |
6,939 |
-84 |
Hover/Click |
| Total Volume and Open Interest |
120,464 |
896,705 |
-2,171 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May25 |
250327 |
6234 |
6332 |
6124 |
6165 |
-91 |
3,325 |
34,942 |
-219 |
Hover/Click |
|
Jul25 |
250327 |
6196 |
6310 |
6131 |
6178 |
-37 |
4,334 |
36,218 |
+389 |
Hover/Click |
|
Sep25 |
250327 |
5998 |
6117 |
5950 |
5995 |
-22 |
1,728 |
22,803 |
+45 |
Hover/Click |
|
Dec25 |
250327 |
5626 |
5752 |
5584 |
5638 |
+9 |
1,576 |
26,658 |
-40 |
Hover/Click |
|
Mar26 |
250327 |
5407 |
5525 |
5368 |
5429 |
+18 |
660 |
9,099 |
+97 |
Hover/Click |
|
May26 |
250327 |
5322 |
5437 |
5303 |
5364 |
+19 |
284 |
1,744 |
-3 |
Hover/Click |
|
Jul26 |
250327 |
5279 |
5332 |
5259 |
5317 |
+18 |
241 |
1,076 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
12,562 |
135,333 |
+375 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May25 |
250327 |
539.10 |
540.90 |
532.50 |
537.80 |
-2.50 |
8,206 |
34,745 |
-2,020 |
Hover/Click |
|
Aug25 |
250327 |
529.70 |
531.40 |
523.40 |
527.30 |
-3.90 |
6,690 |
35,554 |
+2,038 |
Hover/Click |
|
Oct25 |
250327 |
525.50 |
526.30 |
518.40 |
522.30 |
-4.50 |
1,492 |
15,489 |
+416 |
Hover/Click |
|
Dec25 |
250327 |
522.20 |
522.60 |
515.60 |
519.20 |
-4.50 |
734 |
5,019 |
+127 |
Hover/Click |
|
Mar26 |
250327 |
520.80 |
520.80 |
516.10 |
518.30 |
-4.50 |
133 |
4,480 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
17,263 |
101,045 |
+638 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May25 |
250327 |
65.68 |
67.09 |
65.46 |
67.07 |
+1.39 |
18,432 |
130,939 |
-1,216 |
Hover/Click |
|
Jul25 |
250327 |
67.22 |
68.38 |
67.00 |
68.34 |
+1.12 |
11,087 |
75,487 |
+1,494 |
Hover/Click |
|
Oct25 |
250327 |
70.19 |
70.19 |
70.19 |
70.19 |
+1.03 |
9 |
114 |
-1 |
Hover/Click |
|
Dec25 |
250327 |
69.17 |
70.31 |
69.09 |
70.29 |
+1.00 |
5,762 |
68,565 |
+1,127 |
Hover/Click |
|
Mar26 |
250327 |
70.31 |
71.45 |
70.26 |
71.44 |
+0.98 |
858 |
5,655 |
+81 |
Hover/Click |
|
May26 |
250327 |
70.97 |
72.13 |
70.92 |
72.12 |
+0.97 |
121 |
862 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
36,370 |
284,585 |
+1,545 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May25 |
250327 |
69.96 |
69.97 |
69.12 |
69.92 |
+0.27 |
262,413 |
331,359 |
+3,728 |
Hover/Click |
|
Jun25 |
250327 |
69.45 |
69.53 |
68.72 |
69.48 |
+0.27 |
167,482 |
207,680 |
+5,612 |
Hover/Click |
|
Jul25 |
250327 |
69.00 |
69.04 |
68.26 |
69.00 |
+0.27 |
81,934 |
137,036 |
-1,311 |
Hover/Click |
|
Aug25 |
250327 |
68.34 |
68.51 |
67.76 |
68.47 |
+0.27 |
39,504 |
95,725 |
-2,496 |
Hover/Click |
|
Sep25 |
250327 |
67.79 |
67.98 |
67.28 |
67.95 |
+0.27 |
36,199 |
121,533 |
+2,079 |
Hover/Click |
|
Oct25 |
250327 |
67.26 |
67.48 |
66.79 |
67.45 |
+0.28 |
11,529 |
70,261 |
+1,227 |
Hover/Click |
|
Nov25 |
250327 |
66.84 |
67.06 |
66.37 |
67.04 |
+0.29 |
7,138 |
51,462 |
-430 |
Hover/Click |
|
Dec25 |
250327 |
66.55 |
66.70 |
66.00 |
66.66 |
+0.30 |
50,710 |
173,513 |
+2,505 |
Hover/Click |
|
Jan26 |
250327 |
66.21 |
66.37 |
65.70 |
66.34 |
+0.31 |
3,359 |
44,102 |
-179 |
Hover/Click |
|
Feb26 |
250327 |
65.66 |
66.09 |
65.47 |
66.07 |
+0.31 |
1,451 |
27,020 |
+231 |
Hover/Click |
|
Mar26 |
250327 |
65.54 |
65.86 |
65.26 |
65.84 |
+0.30 |
6,510 |
55,033 |
+1,112 |
Hover/Click |
|
Apr26 |
250327 |
65.27 |
65.67 |
65.27 |
65.67 |
+0.31 |
1,304 |
21,150 |
+215 |
Hover/Click |
|
May26 |
250327 |
65.55 |
65.55 |
65.53 |
65.53 |
+0.31 |
430 |
19,934 |
+50 |
Hover/Click |
|
Jun26 |
250327 |
65.18 |
65.43 |
64.81 |
65.40 |
+0.31 |
14,261 |
104,569 |
+1,318 |
Hover/Click |
|
Jul26 |
250327 |
65.23 |
65.23 |
65.23 |
65.23 |
+0.30 |
230 |
16,493 |
+96 |
Hover/Click |
|
Aug26 |
250327 |
65.09 |
65.09 |
65.09 |
65.09 |
+0.31 |
165 |
11,654 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
726,433 |
1,798,213 |
+14,235 |
|
| e-miNY Crude Oil(NYM) |
|
May25 |
250327 |
69.875 |
70.000 |
69.150 |
69.925 |
+0.275 |
3,615 |
1,924 |
+243 |
|
|
Jun25 |
250327 |
69.275 |
69.525 |
68.750 |
69.500 |
+0.300 |
414 |
492 |
+34 |
|
|
Jul25 |
250327 |
68.600 |
69.000 |
68.300 |
69.000 |
+0.275 |
8 |
44 |
+1 |
|
|
Aug25 |
250327 |
68.375 |
68.500 |
67.950 |
68.475 |
+0.275 |
18 |
13 |
+3 |
|
|
Sep25 |
250327 |
67.775 |
67.950 |
67.650 |
67.950 |
+0.275 |
0 |
12 |
+0 |
|
|
Oct25 |
250327 |
67.325 |
67.450 |
67.250 |
67.450 |
+0.275 |
0 |
7 |
+0 |
|
|
Nov25 |
250327 |
67.050 |
67.050 |
67.050 |
67.050 |
+0.300 |
0 |
9 |
+0 |
|
|
Dec25 |
250327 |
66.250 |
66.650 |
66.250 |
66.650 |
+0.300 |
1 |
59 |
-1 |
|
|
Jan26 |
250327 |
66.350 |
66.350 |
66.350 |
66.350 |
+0.325 |
0 |
4 |
+0 |
|
|
Feb26 |
250327 |
66.075 |
66.075 |
66.075 |
66.075 |
+0.325 |
|
|
|
|
| Total Volume and Open Interest |
4,057 |
2,580 |
+279 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr25 |
250327 |
229.55 |
229.55 |
226.80 |
228.47 |
-0.40 |
22,733 |
19,434 |
-7,337 |
Hover/Click |
|
May25 |
250327 |
225.67 |
225.67 |
223.30 |
225.42 |
+0.34 |
59,629 |
96,279 |
+1,957 |
Hover/Click |
|
Jun25 |
250327 |
222.65 |
223.17 |
220.86 |
223.09 |
+0.68 |
31,485 |
68,588 |
+2,297 |
Hover/Click |
|
Jul25 |
250327 |
221.91 |
222.74 |
220.41 |
222.65 |
+0.82 |
15,030 |
30,596 |
+387 |
Hover/Click |
|
Aug25 |
250327 |
221.72 |
222.58 |
220.32 |
222.53 |
+0.90 |
8,461 |
22,464 |
+673 |
Hover/Click |
|
Sep25 |
250327 |
222.14 |
222.93 |
220.72 |
222.87 |
+0.94 |
7,468 |
18,583 |
-108 |
Hover/Click |
|
Oct25 |
250327 |
222.50 |
223.34 |
221.23 |
223.28 |
+0.97 |
5,385 |
8,173 |
-1,552 |
Hover/Click |
|
Nov25 |
250327 |
222.57 |
223.44 |
221.25 |
223.41 |
+0.98 |
2,561 |
8,428 |
+16 |
Hover/Click |
|
Dec25 |
250327 |
222.52 |
223.39 |
221.21 |
223.32 |
+0.99 |
5,653 |
23,603 |
+207 |
Hover/Click |
|
Jan26 |
250327 |
222.10 |
223.38 |
221.50 |
223.38 |
+0.99 |
1,003 |
5,219 |
+277 |
Hover/Click |
|
Feb26 |
250327 |
221.51 |
222.83 |
221.04 |
222.83 |
+0.98 |
331 |
2,339 |
+20 |
Hover/Click |
|
Mar26 |
250327 |
220.26 |
221.60 |
219.70 |
221.60 |
+0.98 |
402 |
3,251 |
+8 |
Hover/Click |
|
Apr26 |
250327 |
218.89 |
219.80 |
218.89 |
219.80 |
+1.01 |
191 |
1,490 |
+3 |
Hover/Click |
|
May26 |
250327 |
218.76 |
218.76 |
218.76 |
218.76 |
+1.03 |
185 |
954 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
161,810 |
322,835 |
-3,101 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr25 |
250327 |
223.52 |
224.80 |
221.82 |
224.64 |
+1.36 |
25,134 |
19,372 |
-9,471 |
Hover/Click |
|
May25 |
250327 |
224.51 |
225.63 |
222.52 |
225.45 |
+1.51 |
70,864 |
136,257 |
-4,799 |
Hover/Click |
|
Jun25 |
250327 |
223.15 |
224.79 |
221.76 |
224.64 |
+1.55 |
41,578 |
84,453 |
-419 |
Hover/Click |
|
Jul25 |
250327 |
221.40 |
222.81 |
219.95 |
222.71 |
+1.46 |
15,797 |
46,356 |
+1,049 |
Hover/Click |
|
Aug25 |
250327 |
218.45 |
219.82 |
217.05 |
219.69 |
+1.36 |
9,284 |
30,670 |
+1,064 |
Hover/Click |
|
Sep25 |
250327 |
214.15 |
215.57 |
212.99 |
215.49 |
+1.31 |
12,387 |
46,827 |
-61 |
Hover/Click |
|
Oct25 |
250327 |
198.72 |
199.72 |
197.32 |
199.65 |
+1.18 |
4,456 |
20,165 |
+524 |
Hover/Click |
|
Nov25 |
250327 |
193.80 |
194.99 |
192.72 |
194.95 |
+1.01 |
2,404 |
12,677 |
-39 |
Hover/Click |
|
Dec25 |
250327 |
190.68 |
191.62 |
189.44 |
191.52 |
+0.90 |
4,250 |
26,319 |
-333 |
Hover/Click |
|
Jan26 |
250327 |
189.14 |
190.10 |
188.32 |
190.10 |
+0.84 |
295 |
4,794 |
-35 |
Hover/Click |
| Total Volume and Open Interest |
186,858 |
431,701 |
-12,460 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr25 |
250327 |
224.64 |
224.64 |
224.64 |
224.64 |
+1.36 |
|
|
|
|
|
May25 |
250327 |
225.45 |
225.50 |
225.45 |
225.45 |
+1.51 |
|
|
|
|
|
Jun25 |
250327 |
224.64 |
224.64 |
224.64 |
224.64 |
+1.55 |
|
|
|
|
|
Jul25 |
250327 |
222.71 |
222.71 |
222.71 |
222.71 |
+1.46 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr25 |
250327 |
3.859 |
4.016 |
3.689 |
3.950 |
+0.089 |
52,751 |
3,239 |
-14,273 |
Hover/Click |
|
May25 |
250327 |
3.862 |
3.958 |
3.732 |
3.925 |
+0.053 |
146,380 |
293,018 |
+4,379 |
Hover/Click |
|
Jun25 |
250327 |
4.011 |
4.103 |
3.895 |
4.072 |
+0.048 |
46,152 |
101,553 |
+3,914 |
Hover/Click |
|
Jul25 |
250327 |
4.264 |
4.341 |
4.159 |
4.311 |
+0.032 |
39,464 |
117,804 |
+1,780 |
Hover/Click |
|
Aug25 |
250327 |
4.347 |
4.412 |
4.243 |
4.386 |
+0.030 |
20,134 |
61,344 |
+946 |
Hover/Click |
|
Sep25 |
250327 |
4.308 |
4.369 |
4.213 |
4.347 |
+0.026 |
23,500 |
125,106 |
+246 |
Hover/Click |
|
Oct25 |
250327 |
4.347 |
4.406 |
4.255 |
4.384 |
+0.024 |
46,030 |
132,651 |
+2,184 |
Hover/Click |
|
Nov25 |
250327 |
4.617 |
4.658 |
4.524 |
4.634 |
+0.008 |
8,907 |
63,822 |
+646 |
Hover/Click |
|
Dec25 |
250327 |
5.066 |
5.100 |
4.983 |
5.079 |
+0.001 |
5,138 |
50,001 |
-87 |
Hover/Click |
|
Jan26 |
250327 |
5.310 |
5.350 |
5.238 |
5.329 |
+0.002 |
13,607 |
127,701 |
-421 |
Hover/Click |
|
Feb26 |
250327 |
4.938 |
4.977 |
4.875 |
4.963 |
+0.010 |
3,657 |
47,734 |
+189 |
Hover/Click |
|
Mar26 |
250327 |
4.340 |
4.384 |
4.274 |
4.372 |
+0.026 |
6,689 |
83,952 |
+440 |
Hover/Click |
|
Apr26 |
250327 |
3.931 |
3.985 |
3.880 |
3.967 |
+0.031 |
7,332 |
82,568 |
-271 |
Hover/Click |
|
May26 |
250327 |
3.928 |
3.984 |
3.877 |
3.969 |
+0.030 |
3,506 |
22,186 |
+451 |
Hover/Click |
|
Jun26 |
250327 |
4.038 |
4.078 |
3.972 |
4.068 |
+0.029 |
1,114 |
10,883 |
+206 |
Hover/Click |
|
Jul26 |
250327 |
4.149 |
4.197 |
4.092 |
4.187 |
+0.029 |
1,154 |
18,685 |
+262 |
Hover/Click |
| Total Volume and Open Interest |
432,917 |
1,607,301 |
+1,190 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250327 |
73.90 |
74.07 |
73.23 |
74.03 |
+0.24 |
185,487 |
151,651 |
-38,383 |
Hover/Click |
|
Jun25 |
250327 |
73.19 |
73.37 |
72.53 |
73.34 |
+0.28 |
401,237 |
650,361 |
+32,651 |
Hover/Click |
|
Jul25 |
250327 |
72.55 |
72.72 |
71.92 |
72.68 |
+0.24 |
155,407 |
297,089 |
+14,904 |
Hover/Click |
|
Aug25 |
250327 |
71.95 |
72.12 |
71.38 |
72.09 |
+0.23 |
85,431 |
187,170 |
+5,741 |
Hover/Click |
|
Sep25 |
250327 |
71.43 |
71.58 |
70.86 |
71.56 |
+0.23 |
75,674 |
222,953 |
+9,938 |
Hover/Click |
|
Oct25 |
250327 |
70.93 |
71.11 |
70.41 |
71.10 |
+0.25 |
23,973 |
122,564 |
-2,701 |
Hover/Click |
|
Nov25 |
250327 |
70.59 |
70.72 |
70.03 |
70.71 |
+0.26 |
21,223 |
98,042 |
-429 |
Hover/Click |
|
Dec25 |
250327 |
70.21 |
70.41 |
69.71 |
70.39 |
+0.28 |
77,000 |
238,377 |
+2,220 |
Hover/Click |
|
Jan26 |
250327 |
69.89 |
70.10 |
69.48 |
70.09 |
+0.28 |
7,435 |
56,720 |
+1,057 |
Hover/Click |
|
Feb26 |
250327 |
69.67 |
69.83 |
69.27 |
69.82 |
+0.29 |
3,674 |
45,652 |
-12 |
Hover/Click |
|
Mar26 |
250327 |
69.39 |
69.62 |
68.96 |
69.60 |
+0.29 |
6,511 |
42,192 |
+919 |
Hover/Click |
|
Apr26 |
250327 |
69.13 |
69.42 |
68.79 |
69.42 |
+0.30 |
1,410 |
29,499 |
-76 |
Hover/Click |
|
May26 |
250327 |
69.25 |
69.27 |
69.25 |
69.27 |
+0.30 |
1,316 |
26,157 |
+449 |
Hover/Click |
|
Jun26 |
250327 |
68.94 |
69.15 |
68.54 |
69.15 |
+0.31 |
12,885 |
118,884 |
-718 |
Hover/Click |
| Total Volume and Open Interest |
1,112,524 |
2,709,582 |
+35,160 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250327 |
679.50 |
680.00 |
672.00 |
676.75 |
-4.00 |
52,022 |
150,704 |
-2,284 |
Hover/Click |
|
May25 |
250327 |
674.50 |
675.25 |
667.75 |
672.25 |
-3.50 |
85,720 |
202,087 |
+4,335 |
Hover/Click |
|
Jun25 |
250327 |
669.25 |
669.50 |
662.50 |
667.25 |
-3.00 |
53,197 |
153,541 |
+8,980 |
Hover/Click |
|
Jul25 |
250327 |
665.50 |
666.00 |
659.25 |
664.00 |
-2.75 |
19,908 |
73,806 |
+4,154 |
Hover/Click |
|
Aug25 |
250327 |
664.00 |
664.00 |
657.50 |
662.25 |
-2.50 |
10,661 |
69,753 |
+580 |
Hover/Click |
|
Sep25 |
250327 |
664.00 |
664.00 |
657.50 |
662.25 |
-2.25 |
13,653 |
64,191 |
-179 |
Hover/Click |
|
Oct25 |
250327 |
664.00 |
665.00 |
660.00 |
663.00 |
-2.25 |
6,672 |
44,194 |
+1,194 |
Hover/Click |
|
Nov25 |
250327 |
659.25 |
661.25 |
656.00 |
659.75 |
-2.00 |
1,563 |
25,301 |
+40 |
Hover/Click |
|
Dec25 |
250327 |
656.00 |
656.75 |
650.50 |
655.00 |
-1.75 |
13,634 |
78,752 |
-305 |
Hover/Click |
|
Jan26 |
250327 |
653.75 |
654.25 |
649.25 |
653.25 |
-1.75 |
1,175 |
24,568 |
+454 |
Hover/Click |
| Total Volume and Open Interest |
264,050 |
1,000,095 |
+18,144 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250327 |
69.79 |
69.97 |
69.16 |
69.92 |
+0.27 |
51,281 |
83,742 |
+2,564 |
Hover/Click |
|
Jun25 |
250327 |
69.33 |
69.54 |
68.74 |
69.49 |
+0.28 |
79,377 |
118,656 |
-467 |
Hover/Click |
|
Jul25 |
250327 |
68.84 |
69.02 |
68.30 |
69.00 |
+0.27 |
59,739 |
67,138 |
-280 |
Hover/Click |
|
Aug25 |
250327 |
68.33 |
68.51 |
67.79 |
68.47 |
+0.27 |
34,736 |
50,811 |
+1,408 |
Hover/Click |
|
Sep25 |
250327 |
67.79 |
67.95 |
67.37 |
67.95 |
+0.27 |
24,505 |
67,705 |
-923 |
Hover/Click |
|
Oct25 |
250327 |
67.15 |
67.47 |
66.85 |
67.45 |
+0.28 |
10,770 |
33,622 |
-25 |
Hover/Click |
|
Nov25 |
250327 |
66.69 |
67.05 |
66.59 |
67.04 |
+0.29 |
2,517 |
29,422 |
+286 |
Hover/Click |
|
Dec25 |
250327 |
66.55 |
66.66 |
66.06 |
66.66 |
+0.30 |
13,995 |
132,276 |
+2,021 |
Hover/Click |
|
Jan26 |
250327 |
66.14 |
66.34 |
66.14 |
66.34 |
+0.31 |
176 |
9,514 |
-39 |
Hover/Click |
|
Feb26 |
250327 |
66.07 |
66.07 |
66.07 |
66.07 |
+0.31 |
147 |
5,518 |
-14 |
Hover/Click |
|
Mar26 |
250327 |
65.58 |
65.85 |
65.58 |
65.85 |
+0.31 |
494 |
6,943 |
-64 |
Hover/Click |
|
Apr26 |
250327 |
65.67 |
65.67 |
65.67 |
65.67 |
+0.31 |
100 |
2,810 |
+11 |
Hover/Click |
|
May26 |
250327 |
65.53 |
65.53 |
65.53 |
65.53 |
+0.31 |
68 |
2,517 |
+25 |
Hover/Click |
|
Jun26 |
250327 |
65.11 |
65.40 |
65.11 |
65.40 |
+0.31 |
3,574 |
53,340 |
+393 |
Hover/Click |
|
Jul26 |
250327 |
65.24 |
65.24 |
65.24 |
65.24 |
+0.31 |
30 |
2,732 |
+25 |
Hover/Click |
|
Aug26 |
250327 |
65.09 |
65.09 |
65.09 |
65.09 |
+0.31 |
26 |
1,867 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
290,618 |
777,498 |
+3,253 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun25 |
250327 |
104.310 |
104.340 |
103.740 |
103.993 |
-0.215 |
16,495 |
28,798 |
-28 |
Hover/Click |
|
Sep25 |
250327 |
103.690 |
103.710 |
103.480 |
103.637 |
-0.205 |
15 |
398 |
+6 |
Hover/Click |
|
Dec25 |
250327 |
103.298 |
103.298 |
103.298 |
103.298 |
-0.205 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,510 |
29,197 |
-22 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
62.97 |
63.23 |
62.83 |
63.04 |
+0.12 |
75,435 |
180,718 |
+2,199 |
Hover/Click |
|
Sep25 |
250327 |
62.91 |
63.27 |
62.91 |
63.09 |
+0.13 |
54 |
383 |
+39 |
Hover/Click |
|
Dec25 |
250327 |
63.00 |
63.32 |
63.00 |
63.13 |
+0.12 |
6 |
353 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
75,549 |
182,329 |
+2,242 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
128.79 |
129.92 |
128.71 |
129.48 |
+0.64 |
98,772 |
190,633 |
+827 |
Hover/Click |
|
Sep25 |
250327 |
129.22 |
129.85 |
129.22 |
129.46 |
+0.64 |
125 |
852 |
+28 |
Hover/Click |
|
Dec25 |
250327 |
129.19 |
129.41 |
129.19 |
129.41 |
+0.64 |
3 |
170 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
99,184 |
192,209 |
+997 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
70.21 |
70.41 |
70.07 |
70.12 |
-0.16 |
60,511 |
275,141 |
-1,764 |
Hover/Click |
|
Sep25 |
250327 |
70.46 |
70.66 |
70.39 |
70.42 |
-0.16 |
108 |
1,974 |
-3 |
Hover/Click |
|
Dec25 |
250327 |
70.78 |
70.90 |
70.71 |
70.71 |
-0.15 |
2 |
970 |
-1 |
Hover/Click |
|
Mar26 |
250327 |
71.04 |
71.23 |
70.96 |
70.98 |
-0.14 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
61,165 |
279,409 |
-1,717 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
67.03 |
67.24 |
66.74 |
66.76 |
-0.31 |
124,763 |
300,902 |
+601 |
Hover/Click |
|
Sep25 |
250327 |
67.68 |
67.84 |
67.39 |
67.40 |
-0.30 |
126 |
707 |
+6 |
Hover/Click |
|
Dec25 |
250327 |
68.09 |
68.10 |
67.98 |
67.98 |
-0.31 |
1 |
1,239 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
125,537 |
304,344 |
+566 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
114.19 |
114.66 |
114.07 |
114.39 |
+0.25 |
20,124 |
86,934 |
+1,312 |
Hover/Click |
|
Sep25 |
250327 |
115.58 |
115.82 |
115.28 |
115.58 |
+0.25 |
6 |
85 |
-4 |
Hover/Click |
|
Dec25 |
250327 |
116.87 |
116.95 |
116.74 |
116.74 |
+0.25 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,130 |
87,039 |
+1,308 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
107.89 |
108.69 |
107.81 |
108.39 |
+0.34 |
172,095 |
656,904 |
+1,467 |
Hover/Click |
|
Sep25 |
250327 |
108.41 |
109.23 |
108.39 |
108.97 |
+0.36 |
422 |
5,380 |
+58 |
Hover/Click |
|
Dec25 |
250327 |
109.03 |
109.55 |
109.03 |
109.51 |
+0.36 |
5 |
2,125 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
174,616 |
674,372 |
+1,497 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
488.88 |
491.63 |
485.75 |
487.13 |
-3.88 |
34,835 |
138,992 |
+1,750 |
Hover/Click |
|
Sep25 |
250327 |
481.63 |
481.63 |
481.63 |
481.63 |
-3.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,841 |
139,207 |
+1,748 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
57.3900 |
57.6700 |
57.2300 |
57.4800 |
+0.1200 |
29,072 |
82,405 |
+166 |
Hover/Click |
|
Sep25 |
250327 |
57.6100 |
57.7700 |
57.4200 |
57.6100 |
+0.1200 |
0 |
30 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,072 |
82,436 |
+166 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr25 |
250327 |
174.10 |
174.60 |
173.20 |
173.70 |
-0.60 |
25,739 |
30,828 |
-5,274 |
|
|
May25 |
250327 |
172.90 |
173.70 |
172.30 |
172.75 |
-0.65 |
17,032 |
84,840 |
+11,880 |
|
|
Jun25 |
250327 |
171.65 |
171.65 |
171.65 |
171.65 |
-0.55 |
0 |
17 |
+0 |
Hover/Click |
|
Jul25 |
250327 |
170.55 |
170.55 |
170.55 |
170.55 |
-0.50 |
|
|
|
|
| Total Volume and Open Interest |
42,771 |
115,685 |
+6,606 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Mar25 |
250327 |
87130 |
87790 |
85805 |
87025 |
+500 |
8,212 |
3,837 |
-2,251 |
Hover/Click |
|
Apr25 |
250327 |
87540 |
88250 |
86200 |
87455 |
+490 |
6,050 |
23,134 |
+1,453 |
Hover/Click |
|
May25 |
250327 |
87825 |
88795 |
86840 |
88095 |
+535 |
488 |
1,115 |
+197 |
Hover/Click |
|
Jun25 |
250327 |
88500 |
89165 |
87395 |
88570 |
+535 |
70 |
271 |
+14 |
Hover/Click |
|
Jul25 |
250327 |
89115 |
89650 |
87925 |
89115 |
+535 |
0 |
28 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,822 |
28,449 |
-587 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250327 |
116~000 |
116~080 |
115~080 |
115~210 |
-0~160 |
396,956 |
1,803,067 |
-2,438 |
Hover/Click |
|
Sep25 |
250327 |
115~220 |
115~290 |
114~300 |
115~110 |
-0~170 |
89 |
2,584 |
+39 |
Hover/Click |
|
Dec25 |
250327 |
115~020 |
115~020 |
115~020 |
115~020 |
-0~170 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
397,045 |
1,805,651 |
-2,399 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250327 |
110~160 |
110~210 |
110~060 |
110~135 |
-0~045 |
1,728,532 |
4,930,027 |
+8,694 |
Hover/Click |
|
Sep25 |
250327 |
110~210 |
110~225 |
110~070 |
110~145 |
-0~050 |
68 |
1,455 |
+0 |
Hover/Click |
|
Dec25 |
250327 |
110~165 |
110~165 |
110~165 |
110~165 |
-0~050 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,728,600 |
4,931,482 |
+8,694 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250327 |
107~160 |
107~190 |
107~126 |
107~166 |
-0~002 |
7 |
14,315 |
-480 |
Hover/Click |
|
Jun25 |
250327 |
107~206 |
107~244 |
107~154 |
107~214 |
-0~004 |
1,185,546 |
6,387,729 |
+69,458 |
Hover/Click |
|
Sep25 |
250327 |
107~230 |
107~244 |
107~180 |
107~230 |
-0~004 |
0 |
30 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,185,553 |
6,402,074 |
+68,978 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250327 |
103~107 |
103~107 |
103~100 |
103~107 |
+0~006 |
0 |
18 |
-488 |
Hover/Click |
|
Jun25 |
250327 |
103~120 |
103~144 |
103~105 |
103~132 |
+0~006 |
667,186 |
3,915,097 |
+28,483 |
Hover/Click |
|
Sep25 |
250327 |
103~185 |
103~193 |
103~165 |
103~185 |
+0~006 |
0 |
540 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
667,186 |
3,915,655 |
+27,995 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
95.790 |
95.800 |
95.785 |
95.790 |
unch |
151,910 |
348,918 |
+410 |
|
|
Sep25 |
250327 |
95.935 |
95.935 |
95.910 |
95.925 |
+0.005 |
136,369 |
253,626 |
+6,628 |
|
|
Dec25 |
250327 |
96.025 |
96.030 |
95.995 |
96.020 |
+0.010 |
147,938 |
327,114 |
+10,149 |
|
|
Mar26 |
250327 |
96.060 |
96.080 |
96.030 |
96.065 |
+0.010 |
78,140 |
208,799 |
+739 |
|
|
Jun26 |
250327 |
96.080 |
96.100 |
96.045 |
96.080 |
+0.005 |
84,836 |
237,360 |
-1,964 |
|
|
Sep26 |
250327 |
96.080 |
96.100 |
96.035 |
96.075 |
unch |
58,333 |
154,837 |
-15 |
|
|
Dec26 |
250327 |
96.075 |
96.090 |
96.020 |
96.060 |
-0.005 |
71,170 |
144,580 |
+1,162 |
|
|
Mar27 |
250327 |
96.050 |
96.075 |
96.000 |
96.035 |
-0.015 |
57,440 |
76,707 |
+858 |
|
|
Jun27 |
250327 |
96.035 |
96.060 |
95.980 |
96.015 |
-0.020 |
44,089 |
69,363 |
-203 |
|
|
Sep27 |
250327 |
96.025 |
96.050 |
95.965 |
95.995 |
-0.030 |
35,252 |
71,147 |
-1,268 |
|
|
Dec27 |
250327 |
96.020 |
96.035 |
95.950 |
95.975 |
-0.035 |
41,103 |
58,805 |
-1,842 |
|
|
Mar28 |
250327 |
96.000 |
96.020 |
95.930 |
95.955 |
-0.035 |
21,359 |
43,052 |
-888 |
|
|
Jun28 |
250327 |
95.985 |
96.005 |
95.910 |
95.930 |
-0.040 |
23,259 |
25,778 |
+1,445 |
|
|
Sep28 |
250327 |
95.965 |
95.985 |
95.890 |
95.905 |
-0.045 |
15,866 |
25,918 |
-190 |
|
|
Dec28 |
250327 |
95.960 |
95.960 |
95.865 |
95.880 |
-0.050 |
16,330 |
20,585 |
+1,480 |
|
|
Mar29 |
250327 |
95.920 |
95.935 |
95.840 |
95.855 |
-0.050 |
15,293 |
12,262 |
-280 |
|
|
Jun29 |
250327 |
95.915 |
95.915 |
95.815 |
95.830 |
-0.050 |
6,296 |
13,074 |
+369 |
|
|
Sep29 |
250327 |
95.890 |
95.890 |
95.790 |
95.800 |
-0.055 |
6,996 |
10,434 |
+134 |
|
| Total Volume and Open Interest |
1,060,833 |
2,379,210 |
+16,278 |
|
| Ultra T-Bond(CBOT) |
|
Mar25 |
250320 |
123~21 |
124~10 |
123~21 |
123~21 |
+0~10 |
67 |
2,236 |
-30 |
|
|
Jun25 |
250327 |
120~17 |
120~25 |
119~15 |
119~31 |
-0~27 |
285,622 |
1,786,234 |
+3,388 |
|
|
Sep25 |
250327 |
121~05 |
121~05 |
121~05 |
121~05 |
-0~27 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
285,622 |
1,786,235 |
+3,388 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar25 |
250320 |
114~200 |
114~200 |
114~115 |
114~130 |
+0~080 |
31 |
968 |
-21 |
|
|
Jun25 |
250327 |
113~055 |
113~115 |
112~235 |
113~005 |
-0~085 |
476,561 |
2,276,134 |
-9,988 |
|
|
Sep25 |
250327 |
113~115 |
113~115 |
113~115 |
113~115 |
-0~085 |
|
|
|
|
| Total Volume and Open Interest |
476,561 |
2,276,134 |
-9,988 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar25 |
250327 |
95.670 |
95.673 |
95.670 |
95.670 |
-0.003 |
39,717 |
270,206 |
-1,255 |
|
|
Apr25 |
250327 |
95.670 |
95.675 |
95.670 |
95.670 |
-0.005 |
63,316 |
561,496 |
+23,586 |
|
|
May25 |
250327 |
95.705 |
95.710 |
95.700 |
95.700 |
-0.010 |
93,535 |
553,550 |
+18,382 |
|
|
Jun25 |
250327 |
95.770 |
95.770 |
95.760 |
95.760 |
-0.010 |
97,713 |
219,334 |
+27,218 |
|
|
Jul25 |
250327 |
95.865 |
95.875 |
95.850 |
95.855 |
-0.015 |
62,225 |
256,022 |
-612 |
|
|
Aug25 |
250327 |
95.965 |
95.980 |
95.950 |
95.960 |
-0.010 |
40,298 |
152,258 |
-538 |
|
| Total Volume and Open Interest |
447,570 |
2,260,707 |
+70,992 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun25 |
250327 |
137.36 |
137.56 |
137.31 |
137.48 |
+0.09 |
675 |
6,620 |
+12 |
Hover/Click |
|
Sep25 |
250327 |
137.09 |
137.09 |
137.09 |
137.09 |
+0.09 |
|
|
|
Hover/Click |
|
Dec25 |
250327 |
137.09 |
137.09 |
137.09 |
137.09 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
675 |
6,620 |
+12 |
|
| Euro-Buxl(EUREX) |
|
Jun25 |
250327 |
118.56 |
118.76 |
117.68 |
118.00 |
+0.08 |
86,431 |
243,101 |
+904 |
|
|
Sep25 |
250327 |
117.30 |
117.38 |
117.28 |
117.38 |
+0.08 |
3 |
58 |
+3 |
|
|
Dec25 |
250327 |
116.82 |
116.82 |
116.82 |
116.82 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
86,434 |
243,159 |
+907 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250327 |
128.51 |
128.69 |
128.19 |
128.35 |
+0.20 |
976,005 |
1,319,479 |
-12,108 |
Hover/Click |
|
Sep25 |
250327 |
128.10 |
128.15 |
128.10 |
128.15 |
+0.18 |
4 |
40 |
+0 |
Hover/Click |
|
Dec25 |
250327 |
127.12 |
127.12 |
127.12 |
127.12 |
+0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
976,009 |
1,319,519 |
-12,108 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250327 |
117.55 |
117.66 |
117.41 |
117.54 |
+0.20 |
682,391 |
1,126,567 |
+15,139 |
Hover/Click |
|
Sep25 |
250327 |
116.66 |
116.66 |
116.58 |
116.58 |
+0.22 |
1 |
69 |
+0 |
Hover/Click |
|
Dec25 |
250327 |
117.29 |
117.29 |
117.29 |
117.29 |
+0.22 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
682,392 |
1,126,636 |
+15,139 |
|
| Euro-Schatz(EUREX) |
|
Jun25 |
250327 |
106.86 |
106.91 |
106.83 |
106.90 |
+0.11 |
462,556 |
1,844,347 |
+287 |
|
|
Sep25 |
250327 |
106.90 |
106.90 |
106.90 |
106.90 |
+0.11 |
|
|
|
|
|
Dec25 |
250327 |
106.07 |
106.07 |
106.07 |
106.07 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
462,556 |
1,844,347 |
+287 |
|
| 3-Mth Euribor(EUREX) |
|
Mar25 |
250317 |
97.550 |
97.550 |
97.540 |
97.545 |
unch |
4,382 |
32,309 |
+18 |
|
|
Jun25 |
250327 |
97.855 |
97.860 |
97.845 |
97.860 |
+0.035 |
19,476 |
27,652 |
-152 |
|
|
Sep25 |
250327 |
97.960 |
97.975 |
97.955 |
97.975 |
+0.050 |
1,072 |
28,204 |
+100 |
|
| Total Volume and Open Interest |
50,603 |
184,718 |
+273 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250327 |
90~22 |
91~27 |
90~22 |
90~22 |
-1~25 |
|
|
|
Hover/Click |
|
Jun25 |
250327 |
91~12 |
91~15 |
90~18 |
90~22 |
-0~20 |
343,522 |
1,096,191 |
+9,964 |
Hover/Click |
| Total Volume and Open Interest |
343,522 |
1,096,192 |
+9,945 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250327 |
97.850 |
97.865 |
97.840 |
97.855 |
+0.030 |
197,543 |
872,943 |
-13,978 |
|
|
Sep25 |
250327 |
97.955 |
97.980 |
97.950 |
97.970 |
+0.045 |
135,277 |
653,359 |
+283 |
|
|
Dec25 |
250327 |
98.000 |
98.035 |
97.995 |
98.020 |
+0.060 |
192,210 |
673,338 |
+8,809 |
|
| Total Volume and Open Interest |
1,454,827 |
4,732,679 |
-5,977 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun25 |
250327 |
96.08 |
96.09 |
96.07 |
96.08 |
unch |
65,716 |
282,718 |
+6,277 |
|
|
Sep25 |
250327 |
96.31 |
96.32 |
96.29 |
96.30 |
-0.02 |
45,518 |
286,595 |
+1,550 |
|
|
Dec25 |
250327 |
96.40 |
96.42 |
96.38 |
96.40 |
-0.01 |
40,042 |
271,901 |
+5,203 |
|
|
Mar26 |
250327 |
96.44 |
96.46 |
96.42 |
96.44 |
-0.01 |
20,725 |
161,636 |
+1,238 |
|
|
Jun26 |
250327 |
96.44 |
96.46 |
96.43 |
96.45 |
unch |
20,676 |
133,600 |
-138 |
|
|
Sep26 |
250327 |
96.41 |
96.44 |
96.40 |
96.42 |
unch |
12,550 |
89,936 |
-1,805 |
|
|
Dec26 |
250327 |
96.36 |
96.38 |
96.35 |
96.37 |
unch |
9,708 |
75,749 |
+784 |
|
|
Mar27 |
250327 |
96.31 |
96.33 |
96.30 |
96.32 |
unch |
6,888 |
27,963 |
+937 |
|
|
Jun27 |
250327 |
96.27 |
96.28 |
96.27 |
96.27 |
-0.01 |
49 |
2,652 |
+20 |
|
|
Sep27 |
250327 |
96.23 |
96.23 |
96.23 |
96.23 |
-0.01 |
0 |
259 |
+0 |
|
| Total Volume and Open Interest |
221,974 |
1,333,587 |
+14,136 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250327 |
95.48 |
95.51 |
95.45 |
95.46 |
-0.03 |
250,935 |
1,171,494 |
+5,058 |
|
|
Sep25 |
250327 |
95.46 |
95.46 |
95.46 |
95.46 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
250,935 |
1,171,494 |
+5,058 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250327 |
96.21 |
96.23 |
96.18 |
96.20 |
-0.01 |
254,869 |
947,046 |
+11,344 |
|
|
Sep25 |
250327 |
96.20 |
96.20 |
96.20 |
96.20 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
254,869 |
947,046 |
+11,344 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr25 |
250327 |
3025.6 |
3071.3 |
3022.3 |
3061.0 |
+38.5 |
172,002 |
94,700 |
-42,691 |
Hover/Click |
|
Jun25 |
250327 |
3055.1 |
3102.2 |
3052.1 |
3090.9 |
+38.6 |
113,205 |
342,793 |
+35,986 |
Hover/Click |
|
Aug25 |
250327 |
3079.1 |
3126.8 |
3077.1 |
3115.8 |
+38.8 |
5,864 |
39,165 |
+1,666 |
Hover/Click |
|
Oct25 |
250327 |
3102.5 |
3148.8 |
3102.3 |
3139.5 |
+39.1 |
2,181 |
6,348 |
+519 |
Hover/Click |
|
Dec25 |
250327 |
3124.8 |
3172.7 |
3124.8 |
3162.7 |
+39.1 |
1,837 |
19,839 |
+469 |
Hover/Click |
|
Feb26 |
250327 |
3160.0 |
3195.1 |
3159.9 |
3185.4 |
+39.1 |
59 |
1,695 |
+2 |
Hover/Click |
|
Apr26 |
250327 |
3204.6 |
3206.2 |
3204.6 |
3206.2 |
+39.2 |
28 |
281 |
+7 |
Hover/Click |
|
Jun26 |
250327 |
3226.8 |
3235.7 |
3226.8 |
3227.2 |
+39.3 |
1 |
239 |
+0 |
Hover/Click |
|
Aug26 |
250327 |
3224.3 |
3249.4 |
3224.3 |
3249.4 |
+39.2 |
0 |
50 |
+0 |
Hover/Click |
|
Oct26 |
250327 |
3270.1 |
3270.1 |
3270.1 |
3270.1 |
+39.0 |
0 |
4 |
+0 |
Hover/Click |
|
Dec26 |
250327 |
3290.4 |
3290.4 |
3289.4 |
3289.4 |
+37.6 |
0 |
35 |
+0 |
Hover/Click |
|
Feb27 |
250327 |
3314.0 |
3314.0 |
3314.0 |
3314.0 |
+34.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
297,001 |
508,083 |
-3,399 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar25 |
250327 |
3489.7 |
3489.7 |
3489.7 |
3489.7 |
+86.4 |
134 |
590 |
-253 |
Hover/Click |
|
May25 |
250327 |
3421.0 |
3540.5 |
3412.5 |
3508.3 |
+86.1 |
44,006 |
123,912 |
-1,679 |
Hover/Click |
|
Jul25 |
250327 |
3446.5 |
3571.5 |
3446.0 |
3539.9 |
+86.9 |
2,654 |
27,070 |
+605 |
Hover/Click |
|
Sep25 |
250327 |
3490.0 |
3598.0 |
3489.0 |
3567.6 |
+87.5 |
773 |
8,452 |
+126 |
Hover/Click |
|
Dec25 |
250327 |
3522.0 |
3636.0 |
3517.5 |
3605.0 |
+88.7 |
628 |
4,730 |
+118 |
Hover/Click |
|
Mar26 |
250327 |
3646.0 |
3671.0 |
3641.2 |
3641.2 |
+89.5 |
52 |
318 |
+20 |
Hover/Click |
|
May26 |
250327 |
3665.5 |
3665.5 |
3665.5 |
3665.5 |
+90.2 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
49,086 |
168,786 |
-842 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr25 |
250327 |
969.0 |
990.4 |
962.1 |
984.4 |
+15.1 |
17,345 |
11,336 |
-4,025 |
Hover/Click |
|
Jul25 |
250327 |
984.2 |
1007.0 |
978.5 |
1000.6 |
+15.9 |
22,250 |
66,168 |
+4,962 |
Hover/Click |
|
Oct25 |
250327 |
997.0 |
1016.1 |
989.8 |
1010.4 |
+15.1 |
429 |
3,313 |
-4 |
Hover/Click |
|
Jan26 |
250327 |
1004.6 |
1024.0 |
998.6 |
1018.8 |
+14.8 |
52 |
495 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
40,268 |
81,735 |
+1,047 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun25 |
250327 |
974.00 |
991.50 |
964.00 |
985.10 |
+10.50 |
3,337 |
19,885 |
-278 |
Hover/Click |
|
Sep25 |
250327 |
977.50 |
997.50 |
974.50 |
993.10 |
+10.50 |
25 |
326 |
-5 |
Hover/Click |
|
Dec25 |
250327 |
1004.00 |
1004.00 |
999.80 |
999.80 |
+10.60 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,383 |
20,249 |
-288 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar25 |
250327 |
521.15 |
521.15 |
507.25 |
509.75 |
-11.85 |
547 |
588 |
-293 |
Hover/Click |
|
May25 |
250327 |
524.05 |
527.15 |
508.90 |
511.95 |
-12.35 |
88,496 |
128,762 |
-8,600 |
Hover/Click |
|
Jul25 |
250327 |
527.70 |
531.05 |
513.50 |
516.50 |
-12.20 |
32,773 |
55,152 |
+8,229 |
Hover/Click |
|
Sep25 |
250327 |
531.50 |
533.65 |
516.35 |
519.35 |
-12.35 |
14,858 |
28,310 |
+512 |
Hover/Click |
|
Dec25 |
250327 |
533.25 |
536.20 |
519.25 |
522.30 |
-12.40 |
10,896 |
18,127 |
+786 |
Hover/Click |
| Total Volume and Open Interest |
158,258 |
253,167 |
+1,210 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250327 |
42644 |
42873 |
42459 |
42602 |
-144 |
99,149 |
73,504 |
-545 |
Hover/Click |
|
Sep25 |
250327 |
42955 |
43184 |
42780 |
42919 |
-143 |
61 |
352 |
+16 |
Hover/Click |
|
Dec25 |
250327 |
43226 |
43413 |
43129 |
43226 |
-136 |
11 |
69 |
+11 |
Hover/Click |
|
Mar26 |
250327 |
43694 |
43694 |
43694 |
43694 |
-157 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
99,221 |
73,925 |
-518 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250321 |
41958 |
42003 |
41567 |
41620 |
-341 |
13,852 |
8,831 |
-6,852 |
Hover/Click |
|
Jun25 |
250327 |
42656 |
42875 |
42460 |
42602 |
-144 |
114,883 |
14,186 |
+1,294 |
Hover/Click |
|
Sep25 |
250327 |
42953 |
43186 |
42780 |
42919 |
-143 |
306 |
331 |
+9 |
Hover/Click |
|
Dec25 |
250327 |
43275 |
43395 |
43123 |
43226 |
-136 |
1 |
38 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
115,190 |
14,555 |
+1,304 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
5737.25 |
5779.75 |
5720.00 |
5739.25 |
-20.25 |
1,483,959 |
2,070,698 |
+5,766 |
Hover/Click |
|
Sep25 |
250327 |
5770.75 |
5828.75 |
5769.25 |
5789.00 |
-19.75 |
1,359 |
6,825 |
+214 |
Hover/Click |
|
Dec25 |
250327 |
5840.75 |
5875.50 |
5818.50 |
5834.00 |
-20.00 |
482 |
2,554 |
+404 |
Hover/Click |
|
Mar26 |
250327 |
5879.50 |
5879.50 |
5879.50 |
5879.50 |
-20.25 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,485,800 |
2,080,735 |
+6,384 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar25 |
250321 |
5665.00 |
5674.25 |
5598.50 |
5617.75 |
-44.75 |
202,323 |
112,023 |
-87,595 |
Hover/Click |
|
Jun25 |
250327 |
5738.25 |
5779.75 |
5720.00 |
5739.25 |
-20.25 |
1,076,639 |
108,147 |
+8,798 |
Hover/Click |
|
Sep25 |
250327 |
5800.00 |
5829.50 |
5769.25 |
5789.00 |
-19.75 |
2,130 |
1,717 |
+179 |
Hover/Click |
|
Dec25 |
250327 |
5845.00 |
5874.25 |
5818.50 |
5834.00 |
-20.00 |
39 |
76 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
1,078,808 |
109,959 |
+8,963 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
20046.00 |
20199.50 |
19937.25 |
19990.25 |
-126.25 |
620,685 |
226,626 |
+3,276 |
Hover/Click |
|
Sep25 |
250327 |
20280.00 |
20400.00 |
20141.00 |
20191.00 |
-128.00 |
919 |
842 |
+21 |
Hover/Click |
|
Dec25 |
250327 |
20498.00 |
20573.25 |
20354.75 |
20391.00 |
-128.00 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
621,604 |
227,486 |
+3,297 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar25 |
250321 |
19691.00 |
19728.75 |
19380.00 |
19450.81 |
-227.69 |
265,850 |
91,364 |
-46,066 |
Hover/Click |
|
Jun25 |
250327 |
20057.50 |
20199.00 |
19937.75 |
19990.25 |
-126.25 |
1,605,577 |
75,134 |
+6,324 |
Hover/Click |
|
Sep25 |
250327 |
20235.00 |
20400.00 |
20140.00 |
20191.00 |
-128.00 |
2,893 |
1,531 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,608,501 |
76,741 |
+6,340 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun25 |
250327 |
3000.50 |
3022.90 |
2976.90 |
2989.20 |
-23.10 |
8,486 |
42,165 |
-429 |
Hover/Click |
|
Sep25 |
250327 |
3012.00 |
3012.00 |
3008.30 |
3012.00 |
-22.90 |
|
|
|
Hover/Click |
|
Dec25 |
250327 |
3034.20 |
3034.20 |
3034.20 |
3034.20 |
-23.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,486 |
42,165 |
-429 |
|
| Volatility Index(CBOE) |
|
Mar25 |
250318 |
20.90 |
21.63 |
20.80 |
21.63 |
+0.79 |
83,638 |
44,411 |
-22,472 |
|
|
Apr25 |
250327 |
19.10 |
19.55 |
18.65 |
18.98 |
+0.14 |
88,685 |
141,122 |
-2,173 |
|
|
May25 |
250327 |
19.15 |
19.55 |
18.95 |
19.16 |
+0.01 |
44,406 |
65,141 |
+1,412 |
|
|
Jun25 |
250327 |
19.30 |
19.63 |
19.15 |
19.30 |
unch |
13,330 |
43,659 |
+406 |
|
| Total Volume and Open Interest |
160,679 |
307,302 |
+121 |
|
| S & P 600(CME) |
|
Mar25 |
250321 |
1282.15 |
1282.15 |
1282.15 |
1282.15 |
-14.05 |
11 |
299 |
-11 |
|
|
Jun25 |
250327 |
1312.00 |
1317.30 |
1304.10 |
1308.50 |
-5.90 |
6 |
453 |
+5 |
|
| Total Volume and Open Interest |
6 |
453 |
+5 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250327 |
2080.10 |
2098.60 |
2071.70 |
2080.70 |
-9.60 |
154,224 |
399,816 |
+582 |
Hover/Click |
|
Sep25 |
250327 |
2098.00 |
2114.50 |
2088.70 |
2097.50 |
-9.40 |
44 |
95 |
-9 |
Hover/Click |
|
Dec25 |
250327 |
2120.40 |
2120.40 |
2120.40 |
2120.40 |
-8.30 |
0 |
107 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
154,268 |
400,018 |
+573 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar25 |
250321 |
2067.00 |
2074.00 |
2040.00 |
2045.65 |
-24.35 |
8,158 |
7,926 |
-23,313 |
Hover/Click |
|
Jun25 |
250327 |
2088.70 |
2098.50 |
2071.70 |
2080.70 |
-9.60 |
57,007 |
17,409 |
+1,046 |
Hover/Click |
|
Sep25 |
250327 |
2096.00 |
2114.50 |
2088.80 |
2097.50 |
-9.40 |
282 |
262 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
57,289 |
17,676 |
+1,072 |
|
| Nikkei 225(CME) |
|
Jun25 |
250327 |
37490 |
37680 |
37335 |
37475 |
-75 |
4,062 |
10,827 |
-72 |
|
|
Sep25 |
250327 |
37630 |
37630 |
37630 |
37630 |
-175 |
|
|
|
|
| Total Volume and Open Interest |
4,062 |
10,827 |
-72 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun25 |
250327 |
37815 |
37840 |
37285 |
37420 |
-380 |
20,829 |
69,858 |
+866 |
|
|
Sep25 |
250327 |
37570 |
37570 |
37405 |
37405 |
-385 |
12 |
9 |
+1 |
|
|
Dec25 |
250327 |
37205 |
37205 |
37205 |
37205 |
-385 |
0 |
1,870 |
+0 |
|
| Total Volume and Open Interest |
21,183 |
73,165 |
+1,143 |
|
| Nikkei 225 Mini(JPX) |
|
Jun25 |
250327 |
37790 |
37810 |
37290 |
37410 |
-390 |
578,035 |
228,988 |
+15,726 |
|
|
Sep25 |
250327 |
37790 |
37815 |
37300 |
37480 |
-310 |
12,001 |
5,084 |
+640 |
|
|
Dec25 |
250327 |
37600 |
37600 |
37100 |
37210 |
-390 |
1,178 |
2,552 |
+26 |
|
| Total Volume and Open Interest |
611,397 |
357,078 |
+16,468 |
|
| Nikkei 225(JPX) |
|
Jun25 |
250327 |
37790 |
37810 |
37290 |
37410 |
-390 |
36,488 |
162,632 |
+2,867 |
|
|
Sep25 |
250327 |
37720 |
37780 |
37300 |
37480 |
-310 |
233 |
2,138 |
+22 |
|
|
Dec25 |
250327 |
37480 |
37480 |
37180 |
37210 |
-390 |
6 |
17,654 |
+3 |
|
| Total Volume and Open Interest |
36,728 |
199,793 |
+3,062 |
|
| Nikkei 225(CME) Yen |
|
Jun25 |
250327 |
37395 |
37585 |
37250 |
37395 |
-65 |
15,759 |
32,494 |
-449 |
|
|
Sep25 |
250327 |
37430 |
37540 |
37310 |
37430 |
-75 |
|
|
|
|
|
Dec25 |
250327 |
37735 |
37735 |
37735 |
37735 |
+5 |
|
|
|
|
| Total Volume and Open Interest |
15,759 |
32,494 |
-449 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar25 |
250313 |
36700 |
36700 |
36700 |
36700 |
-405 |
0 |
1 |
+0 |
|
|
Jun25 |
250327 |
37395 |
37395 |
37395 |
37395 |
-65 |
|
|
|
|
|
Sep25 |
250327 |
37430 |
37430 |
37430 |
37430 |
-75 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr25 |
250327 |
7991.0 |
8030.0 |
7939.0 |
8004.0 |
-43.0 |
35,853 |
175,069 |
+1,497 |
|
|
May25 |
250327 |
7918.0 |
7918.0 |
7918.0 |
7918.0 |
-43.0 |
0 |
115 |
+0 |
|
|
Jun25 |
250327 |
7850.0 |
7927.0 |
7850.0 |
7872.0 |
-43.0 |
4 |
279 |
+0 |
|
|
Sep25 |
250327 |
7916.5 |
7916.5 |
7916.5 |
7916.5 |
-43.0 |
|
|
|
|
|
Dec25 |
250327 |
7934.0 |
7934.0 |
7934.0 |
7934.0 |
-43.0 |
|
|
|
|
|
Mar26 |
250327 |
7970.0 |
7970.0 |
7970.0 |
7970.0 |
-48.0 |
|
|
|
|
| Total Volume and Open Interest |
35,857 |
175,463 |
+1,497 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar25 |
250327 |
23459 |
23895 |
23373 |
23618 |
+171 |
143,007 |
51,137 |
-27,211 |
|
|
Apr25 |
250327 |
23518 |
23949 |
23433 |
23663 |
+157 |
73,030 |
79,078 |
+35,732 |
|
|
May25 |
250327 |
24213 |
24213 |
23600 |
23600 |
+135 |
0 |
73 |
+0 |
|
| Total Volume and Open Interest |
217,962 |
139,149 |
+9,974 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250327 |
22870.0 |
22970.0 |
22694.0 |
22887.0 |
-191.0 |
30,765 |
40,251 |
+195 |
|
|
Sep25 |
250327 |
23034.0 |
23034.0 |
23034.0 |
23034.0 |
-191.0 |
2 |
7 |
+0 |
|
|
Dec25 |
250327 |
23173.0 |
23173.0 |
23173.0 |
23173.0 |
-196.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
30,767 |
40,259 |
+195 |
|
| Mini-DAX(EUREX) |
|
Mar25 |
250321 |
22994.0 |
23000.0 |
22739.0 |
22829.5 |
-175.5 |
20,823 |
6,266 |
-3,142 |
|
|
Jun25 |
250327 |
22873.0 |
22972.0 |
22695.0 |
22887.0 |
-191.0 |
22,802 |
6,788 |
+91 |
|
|
Sep25 |
250327 |
23034.0 |
23034.0 |
23034.0 |
23034.0 |
-191.0 |
1 |
3 |
+0 |
|
| Total Volume and Open Interest |
22,803 |
6,791 |
+91 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250321 |
5453 |
5456 |
5401 |
5427 |
-20 |
920,453 |
555,720 |
-441,445 |
|
|
Jun25 |
250327 |
5315 |
5341 |
5279 |
5317 |
-34 |
534,235 |
1,901,965 |
-6,090 |
|
|
Sep25 |
250327 |
5335 |
5362 |
5332 |
5340 |
-35 |
172 |
4,949 |
+94 |
|
| Total Volume and Open Interest |
534,407 |
1,913,678 |
-5,996 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250327 |
12697 |
12725 |
12592 |
12711 |
-38 |
26,166 |
172,656 |
+4,666 |
|
|
Sep25 |
250327 |
12720 |
12720 |
12720 |
12720 |
-37 |
3 |
33 |
+13 |
|
|
Dec25 |
250327 |
12734 |
12734 |
12734 |
12734 |
-37 |
|
|
|
|
| Total Volume and Open Interest |
26,169 |
172,689 |
+4,679 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun25 |
250327 |
8671.00 |
8681.50 |
8620.00 |
8672.50 |
-22.50 |
71,478 |
419,633 |
+2,152 |
|
|
Sep25 |
250327 |
8651.00 |
8699.50 |
8651.00 |
8699.50 |
-22.50 |
1 |
9 |
+0 |
|
|
Dec25 |
250327 |
8738.50 |
8738.50 |
8738.50 |
8738.50 |
-22.50 |
|
|
|
|
| Total Volume and Open Interest |
71,479 |
419,642 |
+2,152 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun25 |
250327 |
8046.0 |
8070.0 |
7979.0 |
8014.0 |
-36.0 |
35,250 |
239,105 |
-3,187 |
|
|
Sep25 |
250327 |
7998.0 |
7998.0 |
7998.0 |
7998.0 |
-36.0 |
0 |
468 |
+0 |
|
|
Dec25 |
250327 |
8039.0 |
8039.0 |
8039.0 |
8039.0 |
-36.0 |
|
|
|
|
| Total Volume and Open Interest |
35,272 |
240,014 |
-3,167 |
|
| FTSE MIB(ISE) |
|
Jun25 |
250327 |
38175.00 |
38490.00 |
37730.00 |
38397.00 |
+22.00 |
13,311 |
105,756 |
+528 |
|
|
Sep25 |
250327 |
38345.00 |
38422.00 |
38305.00 |
38422.00 |
+22.00 |
5 |
0 |
+0 |
|
|
Dec25 |
250327 |
38167.00 |
38167.00 |
38167.00 |
38167.00 |
+22.00 |
1 |
0 |
+0 |
|
| Total Volume and Open Interest |
13,317 |
105,756 |
+528 |
|
| KOSPI 200(KFE) |
|
Jun25 |
250327 |
351.80 |
353.60 |
350.05 |
350.05 |
-4.85 |
184,327 |
279,354 |
+6,357 |
|
|
Sep25 |
250327 |
352.75 |
354.45 |
350.90 |
350.90 |
-5.05 |
169 |
3,238 |
+55 |
|
|
Dec25 |
250327 |
353.50 |
353.50 |
353.50 |
353.50 |
-3.05 |
0 |
6,607 |
-1 |
|
| Total Volume and Open Interest |
184,498 |
295,006 |
+6,411 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr25 |
250327 |
559.00 |
562.20 |
558.45 |
561.90 |
+0.10 |
5 |
518 |
+3 |
|
|
May25 |
250327 |
562.35 |
562.35 |
558.60 |
562.35 |
+0.10 |
|
|
|
|
|
Jun25 |
250327 |
564.85 |
564.85 |
564.85 |
564.85 |
+5.10 |
|
|
|
|
| Total Volume and Open Interest |
5 |
518 |
+3 |
|
|
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
