|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed March 23, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May22 |
220323 |
1695.50 |
1736.50 |
1691.00 |
1718.75 |
+22.25 |
82,394 |
280,274 |
+677 |
Hover/Click |
|
Jul22 |
220323 |
1677.00 |
1713.00 |
1673.50 |
1698.50 |
+19.75 |
33,887 |
168,587 |
-443 |
Hover/Click |
|
Aug22 |
220323 |
1633.75 |
1665.50 |
1630.25 |
1652.00 |
+18.25 |
2,173 |
18,847 |
-124 |
Hover/Click |
|
Sep22 |
220323 |
1546.75 |
1575.50 |
1546.00 |
1563.25 |
+13.75 |
995 |
10,949 |
-55 |
Hover/Click |
|
Nov22 |
220323 |
1496.25 |
1520.25 |
1493.75 |
1508.00 |
+10.00 |
18,988 |
178,499 |
+54 |
Hover/Click |
|
Jan23 |
220323 |
1487.25 |
1508.50 |
1485.75 |
1498.00 |
+8.75 |
2,671 |
18,395 |
-207 |
Hover/Click |
|
Mar23 |
220323 |
1450.75 |
1467.75 |
1448.50 |
1458.75 |
+7.00 |
2,307 |
39,564 |
+72 |
Hover/Click |
|
May23 |
220323 |
1442.75 |
1455.00 |
1439.50 |
1448.00 |
+6.50 |
1,333 |
16,092 |
+13 |
Hover/Click |
|
Jul23 |
220323 |
1443.75 |
1449.50 |
1436.50 |
1444.50 |
+6.50 |
1,072 |
6,555 |
+224 |
Hover/Click |
|
Aug23 |
220323 |
1425.75 |
1425.75 |
1425.75 |
1425.75 |
+5.75 |
2 |
115 |
+0 |
Hover/Click |
|
Sep23 |
220323 |
1379.50 |
1379.50 |
1379.50 |
1379.50 |
+2.75 |
0 |
376 |
+0 |
Hover/Click |
|
Nov23 |
220323 |
1338.25 |
1350.00 |
1338.25 |
1346.00 |
+5.75 |
728 |
13,376 |
-18 |
Hover/Click |
|
Jan24 |
220323 |
1350.00 |
1350.00 |
1347.50 |
1347.50 |
+5.75 |
1 |
125 |
+0 |
Hover/Click |
|
Mar24 |
220323 |
1343.25 |
1343.25 |
1343.25 |
1343.25 |
+5.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
146,574 |
752,062 |
+195 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May22 |
220323 |
477.00 |
489.80 |
476.10 |
485.10 |
+8.30 |
27,857 |
173,792 |
+238 |
Hover/Click |
|
Jul22 |
220323 |
470.60 |
482.20 |
469.70 |
477.60 |
+7.10 |
15,328 |
110,110 |
+2,373 |
Hover/Click |
|
Aug22 |
220323 |
458.00 |
469.00 |
457.00 |
464.60 |
+6.50 |
2,359 |
16,037 |
+87 |
Hover/Click |
|
Sep22 |
220323 |
443.40 |
453.70 |
443.20 |
449.30 |
+5.70 |
1,564 |
10,908 |
-92 |
Hover/Click |
|
Oct22 |
220323 |
430.80 |
439.80 |
428.50 |
434.80 |
+4.70 |
1,304 |
13,632 |
+72 |
Hover/Click |
|
Dec22 |
220323 |
427.40 |
436.80 |
425.80 |
431.60 |
+4.40 |
7,409 |
47,473 |
+773 |
Hover/Click |
|
Jan23 |
220323 |
420.40 |
429.30 |
420.40 |
424.50 |
+4.60 |
404 |
4,489 |
+19 |
Hover/Click |
|
Mar23 |
220323 |
405.40 |
411.60 |
405.40 |
408.60 |
+4.80 |
302 |
5,902 |
+60 |
Hover/Click |
|
May23 |
220323 |
403.90 |
404.10 |
400.50 |
401.00 |
+4.60 |
102 |
2,457 |
+14 |
Hover/Click |
|
Jul23 |
220323 |
397.50 |
399.40 |
397.00 |
397.40 |
+4.20 |
48 |
1,704 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
56,697 |
390,222 |
+3,575 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May22 |
220323 |
74.50 |
76.08 |
74.23 |
75.97 |
+1.43 |
33,432 |
141,495 |
-12 |
Hover/Click |
|
Jul22 |
220323 |
72.10 |
73.40 |
71.81 |
72.96 |
+0.79 |
13,610 |
79,094 |
+1,040 |
Hover/Click |
|
Aug22 |
220323 |
69.75 |
70.76 |
69.50 |
70.21 |
+0.40 |
2,670 |
19,655 |
-381 |
Hover/Click |
|
Sep22 |
220323 |
67.96 |
68.74 |
67.69 |
68.30 |
+0.23 |
1,955 |
12,619 |
+441 |
Hover/Click |
|
Oct22 |
220323 |
66.57 |
67.25 |
66.31 |
66.97 |
+0.21 |
1,791 |
14,075 |
+103 |
Hover/Click |
|
Dec22 |
220323 |
66.38 |
66.87 |
65.98 |
66.59 |
+0.13 |
6,306 |
60,044 |
+229 |
Hover/Click |
|
Jan23 |
220323 |
66.04 |
66.18 |
65.47 |
65.96 |
+0.02 |
512 |
3,167 |
+119 |
Hover/Click |
|
Mar23 |
220323 |
65.20 |
65.25 |
64.68 |
65.06 |
-0.07 |
439 |
4,567 |
+44 |
Hover/Click |
|
May23 |
220323 |
64.36 |
64.80 |
64.27 |
64.60 |
-0.13 |
523 |
2,944 |
+198 |
Hover/Click |
|
Jul23 |
220323 |
64.50 |
64.50 |
63.93 |
64.29 |
-0.11 |
600 |
2,359 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
61,939 |
345,819 |
+1,844 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May22 |
220323 |
1154.0 |
1177.8 |
1130.7 |
1136.7 |
-20.4 |
6,324 |
55,284 |
+703 |
Hover/Click |
|
Jul22 |
220323 |
1120.9 |
1146.7 |
1101.7 |
1107.8 |
-16.1 |
2,364 |
35,694 |
+49 |
Hover/Click |
|
Nov22 |
220323 |
955.5 |
977.0 |
932.5 |
938.0 |
-19.4 |
3,285 |
48,231 |
+742 |
Hover/Click |
|
Jan23 |
220323 |
955.5 |
976.9 |
933.5 |
938.4 |
-19.1 |
648 |
8,140 |
+483 |
Hover/Click |
|
Mar23 |
220323 |
950.0 |
953.0 |
934.9 |
934.9 |
-18.5 |
0 |
168 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,621 |
147,691 |
+1,977 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May22 |
220323 |
752.25 |
770.50 |
749.00 |
757.75 |
+4.75 |
93,775 |
559,282 |
-2,594 |
Hover/Click |
|
Jul22 |
220323 |
729.00 |
744.75 |
726.00 |
734.75 |
+5.00 |
55,670 |
383,773 |
+7,398 |
Hover/Click |
|
Sep22 |
220323 |
684.50 |
695.75 |
680.50 |
687.50 |
+2.25 |
16,393 |
130,148 |
+241 |
Hover/Click |
|
Dec22 |
220323 |
669.00 |
680.50 |
665.00 |
672.25 |
+2.25 |
55,442 |
351,305 |
+10,076 |
Hover/Click |
|
Mar23 |
220323 |
669.50 |
680.00 |
666.00 |
673.00 |
+2.25 |
6,094 |
38,416 |
+542 |
Hover/Click |
|
May23 |
220323 |
667.75 |
680.50 |
666.75 |
673.75 |
+2.50 |
1,710 |
8,832 |
+511 |
Hover/Click |
|
Jul23 |
220323 |
666.75 |
678.00 |
664.75 |
671.25 |
+2.25 |
2,197 |
17,579 |
+748 |
Hover/Click |
|
Sep23 |
220323 |
604.75 |
612.75 |
603.25 |
609.00 |
+2.75 |
129 |
1,119 |
+61 |
Hover/Click |
|
Dec23 |
220323 |
589.75 |
597.50 |
588.25 |
595.00 |
+3.25 |
1,268 |
29,262 |
+280 |
Hover/Click |
|
Mar24 |
220323 |
597.00 |
600.50 |
597.00 |
599.25 |
+3.00 |
8 |
382 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
232,819 |
1,522,196 |
+17,328 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May22 |
220323 |
1119.25 |
1139.00 |
1101.00 |
1105.75 |
-12.50 |
37,035 |
130,615 |
+1,942 |
Hover/Click |
|
Jul22 |
220323 |
1100.75 |
1121.25 |
1085.25 |
1091.25 |
-9.75 |
27,587 |
97,793 |
+172 |
Hover/Click |
|
Sep22 |
220323 |
1068.00 |
1087.75 |
1056.25 |
1062.00 |
-6.50 |
9,790 |
44,691 |
+1,182 |
Hover/Click |
|
Dec22 |
220323 |
1037.00 |
1058.00 |
1028.50 |
1033.75 |
-3.75 |
8,844 |
52,264 |
+503 |
Hover/Click |
|
Mar23 |
220323 |
1005.75 |
1026.25 |
1001.75 |
1005.75 |
-4.75 |
1,454 |
8,020 |
+3 |
Hover/Click |
|
May23 |
220323 |
973.00 |
978.75 |
961.25 |
966.00 |
-5.50 |
574 |
1,959 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
86,469 |
343,697 |
+4,038 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May22 |
220323 |
1116.50 |
1139.75 |
1105.00 |
1111.50 |
-5.00 |
8,654 |
78,759 |
+105 |
Hover/Click |
|
Jul22 |
220323 |
1107.00 |
1133.50 |
1099.25 |
1105.50 |
-4.25 |
8,726 |
49,462 |
-21 |
Hover/Click |
|
Sep22 |
220323 |
1094.25 |
1116.00 |
1085.50 |
1088.75 |
-6.00 |
2,926 |
23,050 |
+142 |
Hover/Click |
|
Dec22 |
220323 |
1078.75 |
1099.75 |
1070.00 |
1073.00 |
-7.75 |
2,455 |
21,560 |
+213 |
Hover/Click |
|
Mar23 |
220323 |
1060.50 |
1072.00 |
1049.25 |
1050.75 |
-6.50 |
317 |
1,138 |
-45 |
Hover/Click |
|
May23 |
220323 |
1010.75 |
1017.25 |
997.75 |
998.25 |
-3.25 |
185 |
582 |
+39 |
Hover/Click |
|
Jul23 |
220323 |
867.00 |
885.00 |
867.00 |
875.50 |
+2.75 |
259 |
2,003 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
23,595 |
177,359 |
+553 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May22 |
220323 |
1095.75 |
1116.00 |
1086.25 |
1089.25 |
-6.50 |
4,528 |
28,079 |
-638 |
Hover/Click |
|
Jul22 |
220323 |
1090.00 |
1111.25 |
1081.25 |
1084.75 |
-5.75 |
2,542 |
16,229 |
+354 |
Hover/Click |
|
Sep22 |
220323 |
1065.00 |
1088.25 |
1063.00 |
1064.50 |
-3.75 |
922 |
14,304 |
+283 |
Hover/Click |
|
Dec22 |
220323 |
1065.25 |
1085.50 |
1060.75 |
1062.25 |
-3.00 |
638 |
6,007 |
+123 |
Hover/Click |
|
Mar23 |
220323 |
1070.00 |
1070.00 |
1055.00 |
1055.00 |
-3.25 |
8 |
164 |
+3 |
Hover/Click |
|
May23 |
220323 |
1024.75 |
1024.75 |
1024.75 |
1024.75 |
+2.00 |
2 |
8 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
8,657 |
64,864 |
+135 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May22 |
220323 |
722.00 |
736.00 |
719.50 |
722.00 |
-2.00 |
396 |
1,734 |
+14 |
Hover/Click |
|
Jul22 |
220323 |
671.25 |
678.00 |
670.50 |
676.25 |
+4.00 |
91 |
512 |
+37 |
Hover/Click |
|
Sep22 |
220323 |
550.00 |
558.00 |
550.00 |
556.00 |
+12.00 |
35 |
418 |
+16 |
Hover/Click |
|
Dec22 |
220323 |
543.00 |
550.25 |
541.25 |
550.00 |
+12.25 |
30 |
381 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
553 |
3,069 |
+83 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May22 |
220323 |
16.01 |
16.08 |
15.90 |
15.99 |
-0.03 |
449 |
7,568 |
+8 |
Hover/Click |
|
Jul22 |
220323 |
16.27 |
16.30 |
16.22 |
16.26 |
-0.03 |
207 |
589 |
+37 |
Hover/Click |
|
Sep22 |
220323 |
15.89 |
15.96 |
15.86 |
15.94 |
+0.04 |
44 |
1,356 |
+13 |
Hover/Click |
|
Nov22 |
220323 |
15.97 |
16.03 |
15.97 |
16.03 |
+0.06 |
0 |
88 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
700 |
9,601 |
+58 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220323 |
139.580 |
139.880 |
138.100 |
139.435 |
unch |
8,101 |
43,778 |
-1,980 |
Hover/Click |
|
Jun22 |
220323 |
135.700 |
136.550 |
134.075 |
135.985 |
+0.285 |
15,433 |
127,025 |
+445 |
Hover/Click |
|
Aug22 |
220323 |
136.900 |
137.580 |
135.575 |
137.150 |
+0.215 |
7,669 |
67,533 |
+145 |
Hover/Click |
|
Oct22 |
220323 |
143.500 |
144.185 |
142.685 |
143.935 |
+0.335 |
5,214 |
41,774 |
+621 |
Hover/Click |
|
Dec22 |
220323 |
149.400 |
150.050 |
148.800 |
149.830 |
+0.295 |
2,763 |
19,339 |
+343 |
Hover/Click |
|
Feb23 |
220323 |
152.500 |
153.050 |
152.000 |
152.850 |
+0.250 |
1,316 |
5,803 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
40,722 |
309,740 |
-260 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar22 |
220323 |
156.000 |
156.450 |
155.235 |
156.100 |
-0.230 |
581 |
2,534 |
-188 |
Hover/Click |
|
Apr22 |
220323 |
160.580 |
162.000 |
158.850 |
161.785 |
+1.205 |
2,972 |
7,419 |
-662 |
Hover/Click |
|
May22 |
220323 |
165.100 |
166.235 |
163.080 |
165.800 |
+0.365 |
3,650 |
17,173 |
+799 |
Hover/Click |
|
Aug22 |
220323 |
178.500 |
179.400 |
176.800 |
179.150 |
+0.300 |
1,512 |
10,444 |
+37 |
Hover/Click |
|
Sep22 |
220323 |
181.050 |
181.830 |
179.685 |
181.600 |
+0.100 |
321 |
2,217 |
+31 |
Hover/Click |
|
Oct22 |
220323 |
183.000 |
183.550 |
181.435 |
183.330 |
+0.030 |
229 |
1,632 |
+17 |
Hover/Click |
|
Nov22 |
220323 |
183.500 |
184.435 |
181.985 |
184.380 |
unch |
125 |
978 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
9,423 |
42,801 |
+85 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr22 |
220323 |
101.400 |
102.750 |
101.400 |
102.550 |
+2.300 |
10,182 |
29,609 |
-1,680 |
Hover/Click |
|
May22 |
220323 |
112.030 |
115.530 |
112.030 |
114.650 |
+3.420 |
343 |
2,516 |
+80 |
|
|
Jun22 |
220323 |
121.350 |
124.450 |
121.200 |
122.980 |
+2.900 |
17,869 |
83,507 |
-28 |
Hover/Click |
|
Jul22 |
220323 |
120.730 |
123.800 |
120.700 |
122.600 |
+2.770 |
5,197 |
24,268 |
+602 |
Hover/Click |
|
Aug22 |
220323 |
118.500 |
121.380 |
118.250 |
119.850 |
+1.800 |
3,539 |
30,198 |
+228 |
Hover/Click |
|
Oct22 |
220323 |
97.900 |
99.350 |
97.900 |
98.600 |
+1.070 |
2,433 |
32,931 |
-80 |
Hover/Click |
|
Dec22 |
220323 |
87.880 |
88.650 |
87.750 |
88.130 |
+0.650 |
1,630 |
19,093 |
+100 |
Hover/Click |
|
Feb23 |
220323 |
90.000 |
90.900 |
90.000 |
90.200 |
+0.500 |
484 |
5,819 |
-38 |
Hover/Click |
| Total Volume and Open Interest |
42,123 |
231,652 |
-704 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar22 |
220323 |
22.37 |
22.44 |
22.37 |
22.39 |
-0.03 |
177 |
5,134 |
-10 |
Hover/Click |
|
Apr22 |
220323 |
24.27 |
24.35 |
23.84 |
24.21 |
-0.10 |
590 |
5,308 |
-65 |
Hover/Click |
|
May22 |
220323 |
25.05 |
25.23 |
24.78 |
25.09 |
+0.06 |
487 |
4,348 |
+251 |
Hover/Click |
|
Jun22 |
220323 |
25.05 |
25.09 |
24.83 |
24.97 |
-0.03 |
159 |
3,415 |
+65 |
Hover/Click |
|
Jul22 |
220323 |
24.79 |
24.79 |
24.44 |
24.65 |
-0.10 |
171 |
2,762 |
+67 |
Hover/Click |
|
Aug22 |
220323 |
24.55 |
24.55 |
24.24 |
24.40 |
-0.10 |
86 |
2,560 |
+50 |
Hover/Click |
|
Sep22 |
220323 |
24.31 |
24.31 |
24.07 |
24.16 |
-0.15 |
66 |
2,420 |
+53 |
Hover/Click |
|
Oct22 |
220323 |
23.85 |
23.85 |
23.65 |
23.80 |
unch |
9 |
1,746 |
+9 |
Hover/Click |
|
Nov22 |
220323 |
23.48 |
23.49 |
23.21 |
23.43 |
-0.09 |
10 |
1,674 |
+8 |
Hover/Click |
|
Dec22 |
220323 |
22.75 |
22.90 |
22.73 |
22.90 |
unch |
9 |
1,617 |
+3 |
Hover/Click |
|
Jan23 |
220323 |
22.00 |
22.20 |
22.00 |
22.20 |
+0.08 |
31 |
684 |
+25 |
Hover/Click |
|
Feb23 |
220323 |
21.70 |
21.70 |
21.70 |
21.70 |
+0.17 |
25 |
403 |
+14 |
Hover/Click |
|
Mar23 |
220323 |
21.20 |
21.20 |
21.20 |
21.20 |
+0.07 |
18 |
370 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
1,859 |
33,080 |
+509 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May22 |
220323 |
2591 |
2638 |
2586 |
2631 |
+45 |
13,964 |
73,466 |
+1,069 |
Hover/Click |
|
Jul22 |
220323 |
2618 |
2664 |
2614 |
2656 |
+42 |
6,325 |
59,382 |
+905 |
Hover/Click |
|
Sep22 |
220323 |
2628 |
2666 |
2625 |
2660 |
+36 |
3,193 |
30,797 |
+197 |
Hover/Click |
|
Dec22 |
220323 |
2635 |
2665 |
2635 |
2660 |
+29 |
1,274 |
36,606 |
+15 |
Hover/Click |
|
Mar23 |
220323 |
2617 |
2646 |
2617 |
2640 |
+27 |
695 |
30,208 |
+227 |
Hover/Click |
|
May23 |
220323 |
2602 |
2629 |
2602 |
2624 |
+26 |
181 |
10,320 |
+92 |
Hover/Click |
|
Jul23 |
220323 |
2599 |
2625 |
2599 |
2618 |
+24 |
43 |
2,486 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
25,712 |
245,734 |
+2,492 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May22 |
220323 |
224.20 |
228.65 |
223.20 |
225.30 |
+0.25 |
13,992 |
92,628 |
-763 |
Hover/Click |
|
Jul22 |
220323 |
224.30 |
228.30 |
223.05 |
225.10 |
+0.25 |
7,032 |
48,537 |
+935 |
Hover/Click |
|
Sep22 |
220323 |
223.00 |
227.35 |
222.25 |
224.25 |
+0.35 |
3,908 |
29,917 |
+14 |
Hover/Click |
|
Dec22 |
220323 |
221.00 |
224.50 |
220.10 |
222.05 |
+0.45 |
2,374 |
27,892 |
-492 |
Hover/Click |
|
Mar23 |
220323 |
218.70 |
222.00 |
217.85 |
219.75 |
+0.45 |
417 |
9,805 |
+21 |
Hover/Click |
|
May23 |
220323 |
217.00 |
220.05 |
216.00 |
217.95 |
+0.25 |
209 |
4,481 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
28,086 |
222,453 |
-583 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May22 |
220323 |
145.55 |
148.00 |
145.35 |
146.35 |
+1.65 |
519 |
9,987 |
+18 |
Hover/Click |
|
Jul22 |
220323 |
144.40 |
147.30 |
144.40 |
145.90 |
+1.60 |
25 |
1,320 |
+18 |
Hover/Click |
|
Sep22 |
220323 |
144.60 |
145.85 |
144.40 |
145.35 |
+1.60 |
10 |
878 |
+2 |
Hover/Click |
|
Nov22 |
220323 |
145.10 |
145.10 |
145.10 |
145.10 |
+1.10 |
2 |
117 |
+0 |
Hover/Click |
|
Jan23 |
220323 |
145.70 |
145.70 |
145.70 |
145.70 |
+1.10 |
2 |
59 |
-2 |
Hover/Click |
|
Mar23 |
220323 |
147.70 |
147.70 |
147.70 |
147.70 |
+1.00 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
558 |
12,380 |
+36 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May22 |
220323 |
19.15 |
19.37 |
19.03 |
19.24 |
+0.09 |
36,339 |
296,640 |
+612 |
Hover/Click |
|
Jul22 |
220323 |
19.12 |
19.27 |
18.97 |
19.18 |
+0.08 |
18,445 |
175,742 |
+1,600 |
Hover/Click |
|
Oct22 |
220323 |
19.18 |
19.31 |
19.06 |
19.24 |
+0.07 |
13,061 |
127,134 |
+731 |
Hover/Click |
|
Mar23 |
220323 |
19.32 |
19.43 |
19.26 |
19.41 |
+0.05 |
10,003 |
93,385 |
+1,818 |
Hover/Click |
|
May23 |
220323 |
18.51 |
18.57 |
18.43 |
18.56 |
+0.05 |
3,968 |
42,662 |
+481 |
Hover/Click |
|
Jul23 |
220323 |
17.89 |
17.95 |
17.86 |
17.94 |
+0.02 |
812 |
33,131 |
+118 |
Hover/Click |
|
Oct23 |
220323 |
17.55 |
17.57 |
17.51 |
17.56 |
+0.03 |
414 |
25,961 |
+199 |
Hover/Click |
|
Mar24 |
220323 |
17.44 |
17.56 |
17.44 |
17.54 |
unch |
178 |
10,641 |
+128 |
Hover/Click |
| Total Volume and Open Interest |
83,288 |
816,060 |
+5,691 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May22 |
220323 |
1721 |
1760 |
1718 |
1756 |
+34 |
5,581 |
41,347 |
+859 |
Hover/Click |
|
Jul22 |
220323 |
1748 |
1785 |
1745 |
1782 |
+33 |
4,855 |
42,225 |
-888 |
Hover/Click |
|
Sep22 |
220323 |
1750 |
1781 |
1749 |
1779 |
+27 |
2,164 |
45,478 |
-201 |
Hover/Click |
|
Dec22 |
220323 |
1745 |
1776 |
1745 |
1774 |
+21 |
2,227 |
63,036 |
+331 |
Hover/Click |
|
Mar23 |
220323 |
1750 |
1774 |
1747 |
1769 |
+19 |
1,422 |
38,768 |
-391 |
Hover/Click |
|
May23 |
220323 |
1747 |
1771 |
1746 |
1765 |
+17 |
647 |
13,089 |
+12 |
Hover/Click |
|
Jul23 |
220323 |
1757 |
1771 |
1755 |
1763 |
+16 |
744 |
7,994 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
18,889 |
260,536 |
+121 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May22 |
220323 |
546.50 |
549.50 |
545.10 |
548.40 |
+1.60 |
5,486 |
29,770 |
+254 |
Hover/Click |
|
Aug22 |
220323 |
529.00 |
534.00 |
529.00 |
533.00 |
+2.00 |
2,851 |
15,088 |
+162 |
Hover/Click |
|
Oct22 |
220323 |
518.80 |
523.20 |
517.60 |
522.20 |
+2.90 |
2,701 |
12,960 |
+102 |
Hover/Click |
|
Dec22 |
220323 |
514.00 |
518.00 |
513.30 |
517.30 |
+2.90 |
868 |
5,663 |
+205 |
Hover/Click |
|
Mar23 |
220323 |
508.20 |
511.90 |
508.20 |
511.30 |
+2.30 |
74 |
3,513 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
12,015 |
69,948 |
+767 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May22 |
220323 |
130.20 |
132.96 |
129.86 |
130.03 |
-0.01 |
22,796 |
98,162 |
+467 |
Hover/Click |
|
Jul22 |
220323 |
126.47 |
129.00 |
126.08 |
126.26 |
-0.03 |
15,412 |
49,799 |
+1,712 |
Hover/Click |
|
Oct22 |
220323 |
114.05 |
114.05 |
114.05 |
114.05 |
+0.59 |
27 |
42 |
+1 |
Hover/Click |
|
Dec22 |
220323 |
108.00 |
109.69 |
107.85 |
108.55 |
+0.54 |
7,757 |
61,354 |
+1,609 |
Hover/Click |
|
Mar23 |
220323 |
103.49 |
104.83 |
103.49 |
103.91 |
+0.40 |
1,337 |
8,306 |
+219 |
Hover/Click |
|
May23 |
220323 |
100.64 |
102.00 |
99.66 |
100.83 |
+0.43 |
205 |
2,120 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
48,363 |
229,479 |
+4,252 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May22 |
220323 |
1085.2 |
1089.8 |
1054.3 |
1054.3 |
-57.0 |
127 |
1,641 |
-9 |
|
|
Jul22 |
220323 |
939.9 |
939.9 |
883.0 |
883.0 |
-57.0 |
70 |
715 |
+5 |
|
|
Sep22 |
220323 |
850.0 |
850.0 |
820.0 |
827.3 |
-32.8 |
23 |
158 |
+0 |
|
|
Nov22 |
220323 |
805.0 |
805.0 |
796.0 |
796.4 |
-33.7 |
3 |
73 |
+0 |
|
|
Jan23 |
220323 |
800.1 |
800.1 |
800.1 |
800.1 |
-20.9 |
|
|
|
|
|
Mar23 |
220323 |
800.1 |
800.1 |
800.1 |
800.1 |
-10.9 |
|
|
|
|
|
May23 |
220323 |
700.1 |
700.1 |
700.1 |
700.1 |
unch |
|
|
|
|
| Total Volume and Open Interest |
223 |
2,587 |
-4 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May22 |
220323 |
108.85 |
115.40 |
108.38 |
114.93 |
+5.66 |
279,313 |
293,664 |
+13,621 |
Hover/Click |
|
Jun22 |
220323 |
105.84 |
112.34 |
105.69 |
111.99 |
+5.44 |
90,424 |
182,983 |
-94 |
Hover/Click |
|
Jul22 |
220323 |
102.86 |
108.95 |
102.76 |
108.65 |
+5.08 |
45,362 |
102,796 |
+1,158 |
Hover/Click |
|
Aug22 |
220323 |
100.31 |
105.53 |
99.89 |
105.26 |
+4.63 |
19,170 |
55,789 |
+1,457 |
Hover/Click |
|
Sep22 |
220323 |
97.74 |
102.33 |
97.38 |
102.12 |
+4.09 |
23,550 |
79,474 |
+225 |
Hover/Click |
|
Oct22 |
220323 |
95.87 |
99.67 |
95.30 |
99.52 |
+3.62 |
10,677 |
62,925 |
+639 |
Hover/Click |
|
Nov22 |
220323 |
93.60 |
97.56 |
93.60 |
97.46 |
+3.29 |
8,351 |
57,026 |
+1,002 |
Hover/Click |
|
Dec22 |
220323 |
92.45 |
95.91 |
92.15 |
95.72 |
+3.03 |
41,921 |
249,556 |
+3,009 |
Hover/Click |
|
Jan23 |
220323 |
92.37 |
94.32 |
91.87 |
94.16 |
+2.82 |
4,263 |
49,445 |
-6 |
Hover/Click |
|
Feb23 |
220323 |
89.82 |
92.80 |
89.82 |
92.73 |
+2.63 |
2,750 |
39,073 |
-222 |
Hover/Click |
|
Mar23 |
220323 |
89.04 |
91.52 |
89.04 |
91.44 |
+2.48 |
6,374 |
45,663 |
+1,517 |
Hover/Click |
|
Apr23 |
220323 |
89.20 |
90.30 |
89.20 |
90.30 |
+2.37 |
1,831 |
27,099 |
-34 |
Hover/Click |
|
May23 |
220323 |
88.28 |
89.26 |
88.28 |
89.26 |
+2.28 |
696 |
25,346 |
+165 |
Hover/Click |
|
Jun23 |
220323 |
85.83 |
88.35 |
85.54 |
88.26 |
+2.22 |
11,803 |
109,584 |
+43 |
Hover/Click |
|
Jul23 |
220323 |
86.90 |
87.30 |
86.90 |
87.30 |
+2.14 |
433 |
20,370 |
+32 |
Hover/Click |
|
Aug23 |
220323 |
86.43 |
86.43 |
86.43 |
86.43 |
+2.04 |
108 |
15,952 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
647,851 |
1,791,376 |
-1,955 |
|
| e-miNY Crude Oil(NYM) |
|
May22 |
220323 |
108.925 |
115.450 |
108.375 |
114.925 |
+5.650 |
34,711 |
5,788 |
+752 |
|
|
Jun22 |
220323 |
106.300 |
112.400 |
105.700 |
112.000 |
+5.450 |
360 |
690 |
-61 |
|
|
Jul22 |
220323 |
103.550 |
108.800 |
103.050 |
108.650 |
+5.075 |
25 |
119 |
-6 |
|
|
Aug22 |
220323 |
104.450 |
105.375 |
104.000 |
105.250 |
+4.625 |
17 |
65 |
+5 |
|
|
Sep22 |
220323 |
98.200 |
102.125 |
98.200 |
102.125 |
+4.100 |
25 |
36 |
-17 |
|
|
Oct22 |
220323 |
98.925 |
99.525 |
98.925 |
99.525 |
+3.625 |
15 |
29 |
-14 |
|
|
Nov22 |
220323 |
96.200 |
97.450 |
96.200 |
97.450 |
+3.275 |
0 |
23 |
+0 |
|
|
Dec22 |
220323 |
94.000 |
95.725 |
94.000 |
95.725 |
+3.025 |
15 |
236 |
+11 |
|
|
Jan23 |
220323 |
92.950 |
94.150 |
92.950 |
94.150 |
+2.800 |
0 |
20 |
+0 |
|
|
Feb23 |
220323 |
92.725 |
92.725 |
92.725 |
92.725 |
+2.625 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
35,172 |
7,105 |
-3,856 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr22 |
220323 |
378.49 |
412.84 |
376.59 |
411.48 |
+25.06 |
24,357 |
33,165 |
-1,188 |
Hover/Click |
|
May22 |
220323 |
355.55 |
383.04 |
354.60 |
381.73 |
+22.15 |
35,364 |
55,177 |
+1,104 |
Hover/Click |
|
Jun22 |
220323 |
336.70 |
358.04 |
335.34 |
357.22 |
+19.26 |
15,989 |
34,949 |
+553 |
Hover/Click |
|
Jul22 |
220323 |
322.67 |
340.66 |
322.60 |
340.10 |
+16.38 |
7,870 |
17,751 |
+345 |
Hover/Click |
|
Aug22 |
220323 |
314.02 |
329.04 |
314.02 |
328.65 |
+13.99 |
5,670 |
10,704 |
-4 |
Hover/Click |
|
Sep22 |
220323 |
310.63 |
321.38 |
308.40 |
321.12 |
+12.51 |
5,779 |
13,013 |
-45 |
Hover/Click |
|
Oct22 |
220323 |
309.55 |
315.07 |
309.09 |
315.07 |
+11.15 |
2,527 |
9,795 |
+45 |
Hover/Click |
|
Nov22 |
220323 |
304.65 |
309.37 |
304.65 |
309.37 |
+9.86 |
2,124 |
8,799 |
+260 |
Hover/Click |
|
Dec22 |
220323 |
294.90 |
304.64 |
294.40 |
304.43 |
+8.97 |
3,116 |
17,786 |
+289 |
Hover/Click |
|
Jan23 |
220323 |
296.35 |
300.31 |
291.26 |
300.22 |
+8.31 |
670 |
5,326 |
-7 |
Hover/Click |
|
Feb23 |
220323 |
296.66 |
296.66 |
296.66 |
296.66 |
+8.02 |
360 |
2,431 |
-44 |
Hover/Click |
|
Mar23 |
220323 |
291.73 |
293.00 |
291.70 |
292.80 |
+7.69 |
516 |
2,606 |
-117 |
Hover/Click |
|
Apr23 |
220323 |
288.82 |
288.82 |
288.82 |
288.82 |
+7.35 |
358 |
2,002 |
+69 |
Hover/Click |
|
May23 |
220323 |
285.24 |
285.24 |
285.24 |
285.24 |
+6.95 |
96 |
529 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
105,862 |
229,509 |
+1,300 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr22 |
220323 |
333.30 |
345.76 |
329.94 |
343.87 |
+10.80 |
25,828 |
43,881 |
-4,267 |
Hover/Click |
|
May22 |
220323 |
331.03 |
343.50 |
327.22 |
341.95 |
+11.49 |
42,549 |
97,519 |
+1,393 |
Hover/Click |
|
Jun22 |
220323 |
320.43 |
336.09 |
319.54 |
334.69 |
+12.03 |
20,734 |
37,287 |
+338 |
Hover/Click |
|
Jul22 |
220323 |
311.86 |
326.67 |
311.70 |
325.37 |
+11.73 |
13,129 |
30,401 |
+450 |
Hover/Click |
|
Aug22 |
220323 |
303.92 |
316.79 |
303.52 |
315.59 |
+10.92 |
8,927 |
14,171 |
+128 |
Hover/Click |
|
Sep22 |
220323 |
296.25 |
306.84 |
295.20 |
305.56 |
+9.98 |
5,881 |
14,863 |
-1,266 |
Hover/Click |
|
Oct22 |
220323 |
276.87 |
287.93 |
276.87 |
286.77 |
+9.37 |
2,405 |
9,596 |
-172 |
Hover/Click |
|
Nov22 |
220323 |
275.21 |
277.95 |
274.46 |
277.06 |
+8.63 |
2,783 |
7,898 |
+194 |
Hover/Click |
|
Dec22 |
220323 |
263.14 |
270.70 |
263.14 |
269.77 |
+7.86 |
3,285 |
23,331 |
+197 |
Hover/Click |
|
Jan23 |
220323 |
260.10 |
264.70 |
260.10 |
264.31 |
+7.05 |
771 |
3,974 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
127,393 |
288,452 |
-2,875 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr22 |
220323 |
343.87 |
343.87 |
343.87 |
343.87 |
+10.80 |
2 |
1 |
-2 |
|
|
May22 |
220323 |
341.95 |
341.95 |
341.95 |
341.95 |
+11.49 |
|
|
|
|
|
Jun22 |
220323 |
334.69 |
334.69 |
334.69 |
334.69 |
+12.03 |
|
|
|
|
|
Jul22 |
220323 |
325.37 |
325.37 |
325.37 |
325.37 |
+11.73 |
|
|
|
|
| Total Volume and Open Interest |
2 |
1 |
-2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr22 |
220323 |
5.147 |
5.330 |
5.092 |
5.232 |
+0.045 |
75,457 |
48,259 |
-9,870 |
Hover/Click |
|
May22 |
220323 |
5.184 |
5.364 |
5.135 |
5.274 |
+0.047 |
46,284 |
216,417 |
+1,987 |
Hover/Click |
|
Jun22 |
220323 |
5.214 |
5.400 |
5.184 |
5.316 |
+0.048 |
17,214 |
69,369 |
+252 |
Hover/Click |
|
Jul22 |
220323 |
5.274 |
5.450 |
5.229 |
5.366 |
+0.050 |
13,680 |
89,256 |
+2,161 |
Hover/Click |
|
Aug22 |
220323 |
5.279 |
5.449 |
5.248 |
5.371 |
+0.051 |
6,745 |
43,141 |
+302 |
Hover/Click |
|
Sep22 |
220323 |
5.255 |
5.424 |
5.221 |
5.350 |
+0.051 |
8,221 |
75,284 |
+754 |
Hover/Click |
|
Oct22 |
220323 |
5.268 |
5.443 |
5.231 |
5.362 |
+0.052 |
12,452 |
80,640 |
-745 |
Hover/Click |
|
Nov22 |
220323 |
5.343 |
5.506 |
5.300 |
5.423 |
+0.050 |
2,406 |
42,723 |
+28 |
Hover/Click |
|
Dec22 |
220323 |
5.480 |
5.640 |
5.433 |
5.562 |
+0.053 |
2,953 |
45,363 |
+482 |
Hover/Click |
|
Jan23 |
220323 |
5.555 |
5.738 |
5.521 |
5.653 |
+0.053 |
6,638 |
60,154 |
+884 |
Hover/Click |
|
Feb23 |
220323 |
5.385 |
5.554 |
5.351 |
5.474 |
+0.052 |
1,758 |
19,979 |
+72 |
Hover/Click |
|
Mar23 |
220323 |
4.830 |
5.010 |
4.815 |
4.925 |
+0.044 |
3,256 |
38,291 |
+31 |
Hover/Click |
|
Apr23 |
220323 |
3.797 |
3.850 |
3.751 |
3.817 |
+0.032 |
3,976 |
45,629 |
-132 |
Hover/Click |
|
May23 |
220323 |
3.700 |
3.733 |
3.660 |
3.717 |
+0.038 |
2,261 |
26,595 |
+824 |
Hover/Click |
|
Jun23 |
220323 |
3.728 |
3.764 |
3.697 |
3.753 |
+0.041 |
979 |
15,534 |
+318 |
Hover/Click |
|
Jul23 |
220323 |
3.769 |
3.812 |
3.735 |
3.797 |
+0.045 |
504 |
11,973 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
211,735 |
1,083,311 |
-1,939 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220323 |
114.70 |
122.34 |
114.45 |
121.60 |
+6.12 |
196,494 |
197,616 |
-10,978 |
Hover/Click |
|
Jun22 |
220323 |
110.93 |
118.20 |
110.78 |
117.75 |
+5.92 |
231,226 |
425,925 |
+14,019 |
Hover/Click |
|
Jul22 |
220323 |
107.75 |
114.21 |
107.48 |
113.86 |
+5.33 |
100,069 |
212,569 |
+789 |
Hover/Click |
|
Aug22 |
220323 |
104.82 |
110.89 |
104.82 |
110.49 |
+4.71 |
63,724 |
107,918 |
+2,389 |
Hover/Click |
|
Sep22 |
220323 |
102.71 |
108.05 |
102.69 |
107.65 |
+4.14 |
54,072 |
118,349 |
+2,399 |
Hover/Click |
|
Oct22 |
220323 |
100.93 |
105.60 |
100.83 |
105.23 |
+3.66 |
25,511 |
59,609 |
-220 |
Hover/Click |
|
Nov22 |
220323 |
99.41 |
103.52 |
99.22 |
103.13 |
+3.31 |
19,230 |
60,074 |
-760 |
Hover/Click |
|
Dec22 |
220323 |
97.80 |
101.63 |
97.58 |
101.22 |
+3.03 |
64,299 |
200,434 |
-5,274 |
Hover/Click |
|
Jan23 |
220323 |
97.13 |
99.90 |
97.02 |
99.51 |
+2.81 |
5,897 |
34,060 |
-793 |
Hover/Click |
|
Feb23 |
220323 |
97.15 |
98.22 |
97.15 |
98.01 |
+2.62 |
5,019 |
41,538 |
+379 |
Hover/Click |
|
Mar23 |
220323 |
96.81 |
97.01 |
96.81 |
96.83 |
+2.50 |
8,402 |
30,564 |
+823 |
Hover/Click |
|
Apr23 |
220323 |
95.76 |
95.76 |
95.76 |
95.76 |
+2.39 |
1,473 |
15,586 |
-8 |
Hover/Click |
|
May23 |
220323 |
94.81 |
94.81 |
94.81 |
94.81 |
+2.31 |
1,367 |
18,451 |
+440 |
Hover/Click |
|
Jun23 |
220323 |
91.29 |
94.04 |
91.23 |
93.83 |
+2.20 |
18,807 |
86,511 |
-278 |
Hover/Click |
| Total Volume and Open Interest |
829,206 |
1,927,295 |
+1,996 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220323 |
1160.50 |
1247.50 |
1155.50 |
1235.75 |
+64.50 |
34,490 |
78,164 |
-3,721 |
Hover/Click |
|
May22 |
220323 |
1071.00 |
1148.50 |
1069.50 |
1138.25 |
+62.00 |
47,264 |
115,181 |
+3,147 |
Hover/Click |
|
Jun22 |
220323 |
997.50 |
1061.75 |
995.25 |
1054.25 |
+56.00 |
38,438 |
66,403 |
+592 |
Hover/Click |
|
Jul22 |
220323 |
971.25 |
1004.75 |
951.00 |
995.00 |
+44.00 |
13,285 |
36,456 |
+447 |
Hover/Click |
|
Aug22 |
220323 |
943.25 |
970.50 |
924.00 |
960.75 |
+37.50 |
5,304 |
24,343 |
+0 |
Hover/Click |
|
Sep22 |
220323 |
918.75 |
948.00 |
907.75 |
939.50 |
+35.25 |
6,619 |
27,728 |
-20 |
Hover/Click |
|
Oct22 |
220323 |
894.25 |
928.00 |
893.25 |
921.25 |
+32.50 |
3,010 |
24,569 |
+209 |
Hover/Click |
|
Nov22 |
220323 |
876.00 |
905.75 |
874.25 |
899.75 |
+28.25 |
3,066 |
14,917 |
+364 |
Hover/Click |
|
Dec22 |
220323 |
858.50 |
886.75 |
858.00 |
882.00 |
+25.25 |
9,365 |
59,190 |
+113 |
Hover/Click |
| Total Volume and Open Interest |
165,471 |
517,333 |
+1,701 |
|
| Ethanol(CBOT) |
|
Apr22 |
220323 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220323 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220323 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220323 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220323 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220323 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220323 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220323 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220323 |
108.56 |
115.34 |
108.48 |
114.93 |
+5.66 |
28,400 |
64,916 |
+1,388 |
Hover/Click |
|
Jun22 |
220323 |
105.92 |
112.33 |
105.79 |
111.99 |
+5.44 |
33,568 |
77,883 |
+309 |
Hover/Click |
|
Jul22 |
220323 |
104.30 |
108.91 |
104.30 |
108.65 |
+5.08 |
17,939 |
26,954 |
-1,054 |
Hover/Click |
|
Aug22 |
220323 |
101.51 |
105.42 |
101.51 |
105.26 |
+4.63 |
7,689 |
19,660 |
+185 |
Hover/Click |
|
Sep22 |
220323 |
98.75 |
102.31 |
98.75 |
102.12 |
+4.09 |
9,107 |
42,717 |
+662 |
Hover/Click |
|
Oct22 |
220323 |
96.70 |
99.52 |
96.70 |
99.52 |
+3.62 |
3,365 |
16,771 |
+552 |
Hover/Click |
|
Nov22 |
220323 |
95.03 |
97.46 |
94.97 |
97.46 |
+3.29 |
1,645 |
11,607 |
-205 |
Hover/Click |
|
Dec22 |
220323 |
93.63 |
95.92 |
93.63 |
95.72 |
+3.03 |
9,211 |
104,638 |
-1,079 |
Hover/Click |
|
Jan23 |
220323 |
94.16 |
94.16 |
94.16 |
94.16 |
+2.82 |
427 |
6,494 |
+158 |
Hover/Click |
|
Feb23 |
220323 |
92.73 |
92.73 |
92.73 |
92.73 |
+2.63 |
51 |
3,478 |
+0 |
Hover/Click |
|
Mar23 |
220323 |
91.44 |
91.44 |
91.44 |
91.44 |
+2.48 |
21 |
8,570 |
+0 |
Hover/Click |
|
Apr23 |
220323 |
90.30 |
90.30 |
90.30 |
90.30 |
+2.37 |
20 |
3,960 |
+0 |
Hover/Click |
|
May23 |
220323 |
89.26 |
89.26 |
89.26 |
89.26 |
+2.28 |
1 |
2,622 |
+0 |
Hover/Click |
|
Jun23 |
220323 |
87.67 |
88.26 |
87.67 |
88.26 |
+2.22 |
1,448 |
27,504 |
-234 |
Hover/Click |
|
Jul23 |
220323 |
87.30 |
87.30 |
87.30 |
87.30 |
+2.14 |
3 |
518 |
+0 |
Hover/Click |
|
Aug23 |
220323 |
86.43 |
86.43 |
86.43 |
86.43 |
+2.04 |
1 |
774 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
117,065 |
509,259 |
-17,185 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220323 |
98.540 |
98.895 |
98.425 |
98.615 |
+0.092 |
10,840 |
49,645 |
+427 |
Hover/Click |
|
Sep22 |
220323 |
98.630 |
98.630 |
98.380 |
98.380 |
+0.082 |
7 |
487 |
-2 |
Hover/Click |
|
Dec22 |
220323 |
98.250 |
98.400 |
98.250 |
98.300 |
+0.108 |
6 |
51 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
10,853 |
50,183 |
+431 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220323 |
74.75 |
75.17 |
74.60 |
75.16 |
+0.47 |
64,987 |
121,892 |
+3,222 |
Hover/Click |
|
Sep22 |
220323 |
74.75 |
75.30 |
74.75 |
75.30 |
+0.47 |
32 |
268 |
-1 |
Hover/Click |
|
Dec22 |
220323 |
75.39 |
75.39 |
74.85 |
75.39 |
+0.45 |
6 |
55 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
65,104 |
122,890 |
+3,190 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220323 |
132.52 |
132.94 |
131.70 |
132.00 |
-0.49 |
75,834 |
188,709 |
+273 |
Hover/Click |
|
Sep22 |
220323 |
132.71 |
132.94 |
131.76 |
132.02 |
-0.48 |
7 |
2,022 |
-4 |
Hover/Click |
|
Dec22 |
220323 |
132.09 |
132.97 |
131.83 |
132.09 |
-0.46 |
1 |
1,587 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,873 |
195,013 |
+260 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220323 |
79.55 |
79.72 |
79.32 |
79.58 |
+0.11 |
62,527 |
110,848 |
+2,205 |
Hover/Click |
|
Sep22 |
220323 |
79.46 |
79.71 |
79.34 |
79.58 |
+0.11 |
26 |
2,332 |
+13 |
Hover/Click |
|
Dec22 |
220323 |
79.37 |
79.70 |
79.32 |
79.58 |
+0.12 |
56 |
4,207 |
+13 |
Hover/Click |
|
Mar23 |
220323 |
79.58 |
79.67 |
79.34 |
79.58 |
+0.11 |
1 |
229 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
62,659 |
119,025 |
+2,209 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220323 |
82.94 |
83.09 |
82.53 |
82.73 |
-0.26 |
55,724 |
233,394 |
+2,950 |
Hover/Click |
|
Sep22 |
220323 |
83.09 |
83.45 |
82.92 |
83.10 |
-0.27 |
18 |
614 |
+2 |
Hover/Click |
|
Dec22 |
220323 |
83.64 |
83.93 |
83.42 |
83.59 |
-0.26 |
1 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
55,790 |
236,508 |
+2,937 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220323 |
107.53 |
107.87 |
107.23 |
107.80 |
+0.23 |
17,372 |
45,714 |
+329 |
Hover/Click |
|
Sep22 |
220323 |
108.40 |
108.51 |
107.89 |
108.44 |
+0.22 |
15 |
115 |
+2 |
Hover/Click |
|
Dec22 |
220323 |
109.16 |
109.22 |
108.61 |
109.16 |
+0.21 |
0 |
67 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,387 |
45,896 |
+331 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220323 |
110.64 |
110.78 |
109.97 |
110.42 |
-0.14 |
111,272 |
645,345 |
-1,429 |
Hover/Click |
|
Sep22 |
220323 |
111.29 |
111.38 |
110.58 |
111.03 |
-0.14 |
273 |
7,131 |
+205 |
Hover/Click |
|
Dec22 |
220323 |
111.57 |
112.04 |
111.27 |
111.69 |
-0.14 |
17 |
3,181 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
112,462 |
664,037 |
-1,704 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220323 |
485.63 |
488.75 |
485.50 |
488.25 |
+2.50 |
45,402 |
126,162 |
+7,989 |
Hover/Click |
|
Sep22 |
220323 |
479.13 |
479.50 |
478.88 |
479.13 |
+2.50 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
45,410 |
126,201 |
+7,997 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr22 |
220323 |
202.80 |
206.90 |
202.35 |
206.15 |
+3.35 |
8,570 |
67,241 |
+678 |
|
|
May22 |
220323 |
201.55 |
205.20 |
200.85 |
204.55 |
+3.30 |
2,235 |
2,266 |
+1,323 |
|
|
Jun22 |
220323 |
202.00 |
203.40 |
201.90 |
202.80 |
+3.30 |
81 |
1,934 |
-10 |
Hover/Click |
|
Jul22 |
220323 |
201.10 |
201.40 |
201.10 |
201.10 |
+3.35 |
|
|
|
|
| Total Volume and Open Interest |
10,886 |
71,441 |
+1,991 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220323 |
148~110 |
150~080 |
147~210 |
149~170 |
+1~040 |
285,423 |
1,121,470 |
-723 |
Hover/Click |
|
Sep22 |
220323 |
148~220 |
148~220 |
147~170 |
148~220 |
+1~040 |
0 |
9 |
+0 |
Hover/Click |
|
Dec22 |
220323 |
148~220 |
148~220 |
148~220 |
148~220 |
+1~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
285,598 |
1,122,964 |
-755 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220323 |
122~205 |
123~120 |
122~120 |
123~045 |
+0~125 |
1,562,329 |
3,757,910 |
+48,380 |
Hover/Click |
|
Sep22 |
220323 |
122~130 |
123~015 |
122~130 |
122~275 |
+0~125 |
15 |
57 |
-1 |
Hover/Click |
|
Dec22 |
220323 |
122~275 |
122~275 |
122~275 |
122~275 |
+0~125 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,563,248 |
3,762,519 |
+48,177 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220323 |
115~070 |
115~222 |
115~052 |
115~182 |
+0~066 |
711 |
3,270 |
-29 |
Hover/Click |
|
Jun22 |
220323 |
114~266 |
115~086 |
114~220 |
115~042 |
+0~070 |
1,204,811 |
3,783,174 |
+12,220 |
Hover/Click |
|
Sep22 |
220323 |
114~290 |
114~290 |
114~290 |
114~290 |
+0~070 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,205,522 |
3,786,448 |
+12,191 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220323 |
106~225 |
106~252 |
106~204 |
106~243 |
+0~023 |
15 |
20,697 |
-4 |
Hover/Click |
|
Jun22 |
220323 |
106~030 |
106~076 |
106~012 |
106~065 |
+0~024 |
534,527 |
2,252,830 |
+26,480 |
Hover/Click |
|
Sep22 |
220323 |
106~002 |
106~002 |
106~002 |
106~002 |
+0~024 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
534,542 |
2,273,527 |
+26,474 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220323 |
98.425 |
98.470 |
98.410 |
98.460 |
+0.015 |
230,859 |
1,064,087 |
+20,756 |
|
|
Sep22 |
220323 |
97.850 |
97.920 |
97.825 |
97.900 |
+0.035 |
212,163 |
991,354 |
+11,844 |
|
|
Dec22 |
220323 |
97.425 |
97.495 |
97.395 |
97.475 |
+0.045 |
313,061 |
1,290,934 |
+7,319 |
|
|
Mar23 |
220323 |
97.170 |
97.250 |
97.135 |
97.225 |
+0.050 |
198,762 |
928,041 |
+19,354 |
|
|
Jun23 |
220323 |
97.000 |
97.105 |
96.980 |
97.080 |
+0.055 |
260,831 |
1,016,975 |
+11,348 |
|
|
Sep23 |
220323 |
97.015 |
97.115 |
96.980 |
97.090 |
+0.060 |
173,354 |
789,257 |
-15 |
|
|
Dec23 |
220323 |
97.070 |
97.175 |
97.040 |
97.150 |
+0.065 |
299,838 |
1,250,810 |
-26,846 |
|
|
Mar24 |
220323 |
97.170 |
97.275 |
97.140 |
97.255 |
+0.070 |
139,516 |
469,468 |
-11,168 |
|
|
Jun24 |
220323 |
97.265 |
97.370 |
97.230 |
97.345 |
+0.070 |
147,534 |
461,794 |
+4,200 |
|
|
Sep24 |
220323 |
97.325 |
97.425 |
97.290 |
97.400 |
+0.070 |
96,676 |
444,314 |
+13,153 |
|
|
Dec24 |
220323 |
97.355 |
97.455 |
97.320 |
97.430 |
+0.065 |
142,306 |
711,485 |
+5,876 |
|
|
Mar25 |
220323 |
97.435 |
97.530 |
97.395 |
97.495 |
+0.055 |
59,535 |
259,457 |
+2,449 |
|
|
Jun25 |
220323 |
97.490 |
97.585 |
97.450 |
97.550 |
+0.055 |
48,991 |
161,958 |
-1,057 |
|
|
Sep25 |
220323 |
97.520 |
97.615 |
97.480 |
97.580 |
+0.055 |
39,028 |
127,445 |
+1,698 |
|
|
Dec25 |
220323 |
97.535 |
97.625 |
97.490 |
97.590 |
+0.050 |
36,003 |
140,310 |
-77 |
|
|
Mar26 |
220323 |
97.550 |
97.645 |
97.505 |
97.605 |
+0.050 |
28,675 |
77,225 |
-632 |
|
|
Jun26 |
220323 |
97.555 |
97.645 |
97.505 |
97.605 |
+0.050 |
21,856 |
65,951 |
+519 |
|
|
Sep26 |
220323 |
97.555 |
97.645 |
97.505 |
97.605 |
+0.050 |
19,253 |
64,370 |
-118 |
|
| Total Volume and Open Interest |
2,585,194 |
10,771,277 |
+72,620 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220322 |
171~30 |
171~30 |
171~22 |
171~26 |
-1~29 |
36 |
64 |
-1,435 |
|
|
Jun22 |
220323 |
172~15 |
177~00 |
171~07 |
175~04 |
+2~12 |
148,412 |
1,260,574 |
-2,795 |
|
|
Sep22 |
220323 |
175~04 |
175~04 |
175~04 |
175~04 |
+2~12 |
|
|
|
|
| Total Volume and Open Interest |
148,473 |
1,260,609 |
-2,824 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220322 |
135~300 |
135~310 |
135~175 |
135~245 |
-0~265 |
2,494 |
4,632 |
-1,999 |
|
|
Jun22 |
220323 |
134~235 |
135~305 |
134~115 |
135~170 |
+0~205 |
276,032 |
1,301,306 |
-2,007 |
|
|
Sep22 |
220323 |
135~170 |
135~170 |
135~170 |
135~170 |
+0~205 |
|
|
|
|
| Total Volume and Open Interest |
276,143 |
1,305,829 |
-2,116 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar22 |
220323 |
99.798 |
99.800 |
99.798 |
99.798 |
unch |
2,184 |
157,225 |
+245 |
|
|
Apr22 |
220323 |
99.650 |
99.660 |
99.650 |
99.655 |
unch |
44,215 |
508,573 |
-6,901 |
|
|
May22 |
220323 |
99.275 |
99.290 |
99.270 |
99.280 |
-0.005 |
117,572 |
320,889 |
+961 |
|
|
Jun22 |
220323 |
99.030 |
99.040 |
99.010 |
99.030 |
-0.005 |
23,147 |
85,325 |
-1,834 |
|
|
Jul22 |
220323 |
98.790 |
98.820 |
98.775 |
98.805 |
unch |
116,064 |
243,852 |
+35,613 |
|
|
Aug22 |
220323 |
98.490 |
98.535 |
98.475 |
98.515 |
+0.010 |
46,105 |
223,458 |
+4,427 |
|
| Total Volume and Open Interest |
471,293 |
2,122,784 |
+28,235 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220323 |
149.85 |
149.87 |
149.70 |
149.78 |
-0.09 |
456 |
13,865 |
+3 |
Hover/Click |
|
Sep22 |
220323 |
149.77 |
149.77 |
149.77 |
149.77 |
-0.09 |
|
|
|
Hover/Click |
|
Dec22 |
220323 |
149.77 |
149.77 |
149.77 |
149.77 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
456 |
13,865 |
+3 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220323 |
186.06 |
188.82 |
185.18 |
187.48 |
+1.16 |
48,693 |
306,783 |
+26 |
|
|
Sep22 |
220323 |
206.32 |
206.32 |
206.32 |
206.32 |
+1.16 |
0 |
34 |
+0 |
|
|
Dec22 |
220323 |
206.12 |
206.12 |
206.12 |
206.12 |
+1.16 |
|
|
|
|
| Total Volume and Open Interest |
48,693 |
306,817 |
+26 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220323 |
159.39 |
160.31 |
159.06 |
159.80 |
+0.37 |
526,098 |
1,263,869 |
+3,147 |
Hover/Click |
|
Sep22 |
220323 |
160.58 |
160.70 |
160.38 |
160.55 |
+0.41 |
1,192 |
4,335 |
+1,183 |
Hover/Click |
|
Dec22 |
220323 |
158.00 |
158.11 |
158.00 |
158.11 |
+0.37 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
527,290 |
1,268,204 |
+4,330 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220323 |
129.81 |
130.16 |
129.66 |
129.89 |
+0.13 |
420,218 |
1,582,780 |
+18,747 |
Hover/Click |
|
Sep22 |
220323 |
128.97 |
128.97 |
128.73 |
128.73 |
+0.13 |
0 |
2 |
+0 |
Hover/Click |
|
Dec22 |
220323 |
128.86 |
128.86 |
128.86 |
128.86 |
+0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
420,218 |
1,582,782 |
+18,747 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220323 |
111.08 |
111.17 |
111.05 |
111.09 |
+0.02 |
193,480 |
1,305,096 |
-698 |
|
|
Sep22 |
220323 |
110.69 |
110.69 |
110.69 |
110.69 |
unch |
5 |
0 |
-5 |
|
|
Dec22 |
220323 |
111.11 |
111.11 |
111.11 |
111.11 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
193,485 |
1,305,096 |
-703 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220314 |
100.500 |
100.500 |
100.500 |
100.500 |
+0.005 |
75 |
1,178 |
+75 |
|
|
Jun22 |
220323 |
100.365 |
100.365 |
100.365 |
100.365 |
unch |
0 |
495 |
+0 |
|
|
Sep22 |
220323 |
100.135 |
100.135 |
100.135 |
100.135 |
+0.005 |
0 |
1,388 |
+0 |
|
| Total Volume and Open Interest |
41 |
3,320 |
-31 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220323 |
119~17 |
119~29 |
119~17 |
119~20 |
+0~17 |
1,594 |
20,379 |
+1,370 |
Hover/Click |
|
Jun22 |
220323 |
120~11 |
121~12 |
120~11 |
120~31 |
+0~18 |
150,013 |
656,597 |
+3,493 |
Hover/Click |
| Total Volume and Open Interest |
151,607 |
676,978 |
+4,863 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
211217 |
99.03 |
99.04 |
99.01 |
99.03 |
-0.01 |
18,749 |
232,459 |
-3,279 |
|
|
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
-0.01 |
11,535 |
301,735 |
-1,344 |
|
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
-0.00 |
14,660 |
347,378 |
-2,703 |
|
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
-0.01 |
5,635 |
229,855 |
-1,157 |
|
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
-0.00 |
5,188 |
249,875 |
-1,516 |
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
21,693 |
309,405 |
-2,928 |
|
| Total Volume and Open Interest |
133,141 |
2,881,334 |
-13,475 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220323 |
100.365 |
100.375 |
100.365 |
100.370 |
unch |
49,678 |
473,063 |
+6,935 |
|
|
Sep22 |
220323 |
100.130 |
100.155 |
100.125 |
100.135 |
+0.005 |
44,385 |
407,929 |
-51,664 |
|
|
Dec22 |
220323 |
99.820 |
99.870 |
99.820 |
99.845 |
+0.015 |
75,822 |
437,366 |
+7,911 |
|
| Total Volume and Open Interest |
569,763 |
3,834,740 |
-16,846 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220323 |
99.36 |
99.36 |
99.27 |
99.32 |
-0.05 |
11,556 |
219,636 |
+1,766 |
|
|
Sep22 |
220323 |
98.66 |
98.66 |
98.55 |
98.60 |
-0.06 |
14,704 |
173,360 |
+4,345 |
|
|
Dec22 |
220323 |
98.15 |
98.15 |
98.05 |
98.10 |
-0.05 |
12,984 |
172,338 |
+5,369 |
|
|
Mar23 |
220323 |
97.62 |
97.62 |
97.50 |
97.56 |
-0.06 |
9,647 |
114,043 |
+2,649 |
|
|
Jun23 |
220323 |
97.15 |
97.16 |
97.06 |
97.12 |
-0.07 |
7,804 |
78,508 |
+2,358 |
|
|
Sep23 |
220323 |
96.92 |
96.94 |
96.82 |
96.89 |
-0.06 |
4,768 |
82,157 |
-14 |
|
|
Dec23 |
220323 |
96.85 |
96.87 |
96.75 |
96.82 |
-0.05 |
3,227 |
39,819 |
-91 |
|
|
Mar24 |
220323 |
96.82 |
96.84 |
96.74 |
96.81 |
-0.02 |
1,696 |
23,396 |
+172 |
|
|
Jun24 |
220323 |
96.73 |
96.79 |
96.73 |
96.79 |
unch |
3 |
74 |
+0 |
|
|
Sep24 |
220323 |
96.78 |
96.78 |
96.78 |
96.78 |
-0.02 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
66,389 |
903,574 |
+16,554 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220323 |
97.22 |
97.22 |
97.13 |
97.16 |
-0.06 |
114,128 |
992,701 |
-15,612 |
|
|
Sep22 |
220323 |
97.16 |
97.16 |
97.16 |
97.16 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
114,128 |
992,701 |
-15,612 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220323 |
97.63 |
97.64 |
97.53 |
97.57 |
-0.06 |
75,272 |
846,128 |
+2,052 |
|
|
Sep22 |
220323 |
97.57 |
97.57 |
97.57 |
97.57 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
75,272 |
846,128 |
+2,052 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr22 |
220323 |
1920.9 |
1948.8 |
1915.6 |
1937.3 |
+15.8 |
146,411 |
198,628 |
-27,441 |
Hover/Click |
|
Jun22 |
220323 |
1926.3 |
1953.9 |
1920.7 |
1942.6 |
+15.9 |
50,535 |
337,297 |
+27,694 |
Hover/Click |
|
Aug22 |
220323 |
1930.3 |
1958.0 |
1925.9 |
1947.1 |
+15.9 |
3,095 |
33,409 |
+110 |
Hover/Click |
|
Oct22 |
220323 |
1934.3 |
1961.6 |
1932.0 |
1952.4 |
+16.3 |
622 |
10,353 |
-120 |
Hover/Click |
|
Dec22 |
220323 |
1936.1 |
1968.1 |
1936.1 |
1958.7 |
+16.4 |
1,568 |
22,074 |
+279 |
Hover/Click |
|
Feb23 |
220323 |
1965.5 |
1965.5 |
1965.5 |
1965.5 |
+16.7 |
212 |
3,337 |
+47 |
Hover/Click |
|
Apr23 |
220323 |
1962.3 |
1976.8 |
1962.3 |
1972.2 |
+16.8 |
55 |
343 |
+45 |
Hover/Click |
|
Jun23 |
220323 |
1977.8 |
1977.8 |
1977.8 |
1977.8 |
+16.8 |
150 |
500 |
+150 |
Hover/Click |
|
Aug23 |
220323 |
1983.1 |
1983.1 |
1983.1 |
1983.1 |
+16.8 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220323 |
1988.3 |
1988.3 |
1988.3 |
1988.3 |
+16.8 |
|
|
|
Hover/Click |
|
Dec23 |
220323 |
1993.8 |
1993.8 |
1993.8 |
1993.8 |
+17.4 |
2 |
336 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
203,295 |
610,889 |
+788 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220323 |
2500.0 |
2527.0 |
2480.0 |
2517.0 |
+28.5 |
6 |
54 |
+0 |
Hover/Click |
|
May22 |
220323 |
2491.5 |
2537.0 |
2478.0 |
2518.9 |
+28.5 |
34,835 |
119,068 |
+64 |
Hover/Click |
|
Jul22 |
220323 |
2495.0 |
2541.5 |
2483.5 |
2524.2 |
+28.6 |
1,550 |
25,195 |
+530 |
Hover/Click |
|
Sep22 |
220323 |
2499.0 |
2544.5 |
2496.5 |
2530.4 |
+29.0 |
273 |
6,788 |
+35 |
Hover/Click |
|
Dec22 |
220323 |
2501.0 |
2554.0 |
2501.0 |
2540.8 |
+29.5 |
70 |
5,069 |
-2 |
Hover/Click |
|
Mar23 |
220323 |
2558.0 |
2564.5 |
2553.1 |
2553.1 |
+29.5 |
15 |
894 |
+2 |
Hover/Click |
|
May23 |
220323 |
2562.5 |
2562.5 |
2562.5 |
2562.5 |
+29.5 |
6 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
36,869 |
157,972 |
+630 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220323 |
1026.9 |
1034.0 |
1015.4 |
1021.0 |
-4.1 |
15,190 |
23,523 |
-3,513 |
Hover/Click |
|
Jul22 |
220323 |
1029.0 |
1035.3 |
1017.6 |
1023.3 |
-3.3 |
6,119 |
34,926 |
+3,324 |
Hover/Click |
|
Oct22 |
220323 |
1030.1 |
1030.2 |
1019.5 |
1023.7 |
-2.2 |
85 |
5,621 |
+2 |
Hover/Click |
|
Jan23 |
220323 |
1029.0 |
1030.0 |
1025.3 |
1025.3 |
-2.1 |
2 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,400 |
64,159 |
-187 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220323 |
2515.40 |
2515.40 |
2515.40 |
2515.40 |
+42.80 |
0 |
11 |
-5 |
Hover/Click |
|
Jun22 |
220323 |
2499.50 |
2589.00 |
2483.00 |
2519.30 |
+42.80 |
1,012 |
6,688 |
+59 |
Hover/Click |
|
Sep22 |
220323 |
2579.50 |
2579.50 |
2520.10 |
2520.10 |
+42.60 |
2 |
192 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,014 |
6,903 |
+55 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220323 |
468.50 |
476.30 |
468.30 |
476.25 |
+7.35 |
555 |
978 |
-124 |
Hover/Click |
|
May22 |
220323 |
471.00 |
478.55 |
468.90 |
477.65 |
+7.65 |
32,797 |
114,185 |
-328 |
Hover/Click |
|
Jul22 |
220323 |
470.85 |
478.30 |
468.90 |
477.45 |
+7.45 |
4,283 |
35,034 |
+346 |
Hover/Click |
|
Sep22 |
220323 |
470.10 |
477.35 |
468.70 |
476.95 |
+7.40 |
1,733 |
20,833 |
-30 |
Hover/Click |
|
Dec22 |
220323 |
472.05 |
476.80 |
468.60 |
475.95 |
+7.15 |
376 |
12,259 |
-53 |
Hover/Click |
| Total Volume and Open Interest |
40,298 |
193,885 |
-175 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220323 |
34691 |
34792 |
34217 |
34250 |
-459 |
153,664 |
62,055 |
-1,271 |
Hover/Click |
|
Sep22 |
220323 |
34741 |
34745 |
34189 |
34218 |
-456 |
32 |
98 |
+6 |
Hover/Click |
|
Dec22 |
220323 |
34319 |
34319 |
34312 |
34319 |
-459 |
|
|
|
Hover/Click |
|
Mar23 |
220323 |
34328 |
34328 |
34328 |
34328 |
-442 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
153,696 |
62,153 |
-1,265 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220323 |
4504.00 |
4514.00 |
4444.75 |
4447.50 |
-57.50 |
1,375,090 |
2,110,528 |
+10,087 |
Hover/Click |
|
Sep22 |
220323 |
4505.50 |
4515.75 |
4447.50 |
4449.75 |
-57.50 |
1,732 |
4,538 |
+363 |
Hover/Click |
|
Dec22 |
220323 |
4500.00 |
4523.50 |
4457.00 |
4459.50 |
-58.00 |
34 |
8,104 |
+22 |
Hover/Click |
|
Mar23 |
220323 |
4477.00 |
4477.00 |
4477.00 |
4477.00 |
-60.00 |
7 |
274 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,376,863 |
2,124,992 |
+10,475 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220323 |
14654.00 |
14682.25 |
14441.00 |
14447.00 |
-207.00 |
589,629 |
204,605 |
+1,108 |
Hover/Click |
|
Sep22 |
220323 |
14671.00 |
14713.25 |
14473.75 |
14479.75 |
-207.50 |
339 |
980 |
+20 |
Hover/Click |
|
Dec22 |
220323 |
14543.25 |
14543.25 |
14543.25 |
14543.25 |
-207.00 |
3 |
35 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
589,971 |
205,624 |
+1,130 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220323 |
2706.90 |
2715.90 |
2653.60 |
2657.30 |
-50.80 |
11,476 |
49,527 |
-77 |
Hover/Click |
|
Sep22 |
220323 |
2666.30 |
2666.30 |
2664.90 |
2666.30 |
-50.70 |
|
|
|
Hover/Click |
|
Dec22 |
220323 |
2680.10 |
2680.10 |
2680.10 |
2680.10 |
-49.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,476 |
49,527 |
-77 |
|
| Volatility Index(CBOE) |
|
Mar22 |
220315 |
31.62 |
33.40 |
31.20 |
32.28 |
+0.48 |
63,115 |
33,036 |
-13,105 |
|
|
Apr22 |
220323 |
25.00 |
25.76 |
24.80 |
24.89 |
-0.11 |
63,758 |
122,255 |
-3,339 |
|
|
May22 |
220323 |
25.76 |
26.40 |
25.64 |
25.75 |
+0.03 |
36,484 |
48,200 |
+2,118 |
|
|
Jun22 |
220323 |
26.25 |
26.72 |
26.10 |
26.15 |
-0.02 |
18,021 |
32,037 |
+171 |
|
| Total Volume and Open Interest |
140,054 |
254,254 |
+1,459 |
|
| S & P 600(CME) |
|
Mar22 |
220318 |
1329.90 |
1329.90 |
1329.90 |
1329.90 |
-0.80 |
|
|
|
|
|
Jun22 |
220323 |
1312.60 |
1312.60 |
1312.60 |
1312.60 |
-24.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220323 |
2083.40 |
2088.40 |
2044.20 |
2047.40 |
-34.90 |
180,248 |
489,758 |
-3,475 |
Hover/Click |
|
Sep22 |
220323 |
2080.40 |
2089.90 |
2046.80 |
2048.50 |
-35.50 |
51 |
40 |
+17 |
Hover/Click |
|
Dec22 |
220323 |
2045.60 |
2045.60 |
2045.60 |
2045.60 |
-35.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
180,299 |
489,798 |
-3,458 |
|
| Nikkei 225(CME) |
|
Jun22 |
220323 |
27485 |
27910 |
27400 |
27430 |
-65 |
2,444 |
10,956 |
-144 |
|
|
Sep22 |
220323 |
27430 |
27865 |
27430 |
27430 |
-75 |
|
|
|
|
| Total Volume and Open Interest |
2,444 |
10,956 |
-144 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220323 |
27065 |
27870 |
27050 |
27835 |
+780 |
16,639 |
87,266 |
-1,319 |
|
|
Sep22 |
220323 |
27735 |
27790 |
27730 |
27790 |
+780 |
0 |
871 |
+0 |
|
|
Dec22 |
220323 |
27590 |
27590 |
27590 |
27590 |
+780 |
0 |
13,289 |
+0 |
|
| Total Volume and Open Interest |
16,639 |
115,976 |
-1,319 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220323 |
27430 |
27860 |
27415 |
27860 |
+790 |
902,207 |
264,136 |
-3,975 |
|
|
Sep22 |
220323 |
27025 |
27800 |
27025 |
27800 |
+790 |
8,339 |
4,316 |
+1,020 |
|
|
Dec22 |
220323 |
26805 |
27590 |
26805 |
27590 |
+780 |
918 |
3,229 |
-60 |
|
| Total Volume and Open Interest |
972,868 |
381,236 |
+56,324 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220323 |
27420 |
27860 |
27420 |
27860 |
+790 |
51,077 |
224,048 |
+36 |
|
|
Sep22 |
220323 |
27370 |
27800 |
27370 |
27800 |
+790 |
318 |
5,126 |
-46 |
|
|
Dec22 |
220323 |
27190 |
27590 |
27180 |
27590 |
+780 |
12 |
26,697 |
-403 |
|
| Total Volume and Open Interest |
51,420 |
291,551 |
+191 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220323 |
27470 |
27870 |
27355 |
27385 |
-65 |
18,637 |
42,748 |
+66 |
|
|
Sep22 |
220323 |
27620 |
27780 |
27325 |
27335 |
-65 |
0 |
3 |
+0 |
|
|
Dec22 |
220323 |
27165 |
27165 |
27165 |
27165 |
-65 |
|
|
|
|
| Total Volume and Open Interest |
18,637 |
42,751 |
+66 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220310 |
25305 |
25305 |
25305 |
25305 |
-95 |
|
|
|
|
|
Jun22 |
220323 |
27390 |
27390 |
27390 |
27390 |
-60 |
|
|
|
|
|
Sep22 |
220323 |
27340 |
27340 |
27340 |
27340 |
-60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr22 |
220323 |
6686.0 |
6693.5 |
6538.5 |
6577.0 |
-78.0 |
57,508 |
251,265 |
+8,467 |
|
|
May22 |
220323 |
6588.0 |
6588.0 |
6476.0 |
6481.5 |
-78.0 |
8 |
9 |
+9 |
|
|
Jun22 |
220323 |
6565.0 |
6565.0 |
6407.5 |
6436.0 |
-76.0 |
237 |
5,943 |
-39 |
|
|
Sep22 |
220323 |
6411.5 |
6411.5 |
6411.5 |
6411.5 |
-78.0 |
0 |
1 |
+0 |
|
|
Dec22 |
220323 |
6389.0 |
6389.0 |
6389.0 |
6389.0 |
-78.0 |
0 |
14,502 |
+0 |
|
|
Mar23 |
220323 |
6380.0 |
6380.0 |
6380.0 |
6380.0 |
-78.0 |
|
|
|
|
| Total Volume and Open Interest |
57,753 |
271,723 |
-35,184 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar22 |
220323 |
21954 |
22399 |
21905 |
22100 |
+183 |
184,156 |
109,938 |
-8,351 |
|
|
Apr22 |
220323 |
21934 |
22373 |
21916 |
22080 |
+181 |
2,145 |
8,372 |
+505 |
|
| Total Volume and Open Interest |
187,268 |
134,363 |
-7,369 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220323 |
14518.0 |
14602.0 |
14208.0 |
14282.0 |
-175.0 |
43,316 |
75,691 |
-3,401 |
|
|
Sep22 |
220323 |
14541.0 |
14550.0 |
14200.0 |
14265.0 |
-175.0 |
11 |
434 |
+1 |
|
|
Dec22 |
220323 |
14251.0 |
14251.0 |
14251.0 |
14251.0 |
-173.0 |
|
|
|
|
| Total Volume and Open Interest |
43,327 |
76,125 |
-3,400 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220318 |
14399.0 |
14417.0 |
14120.0 |
14227.0 |
-162.0 |
55,874 |
14,686 |
-3,190 |
|
|
Jun22 |
220323 |
14532.0 |
14598.0 |
14206.0 |
14282.0 |
-175.0 |
40,255 |
10,342 |
-936 |
|
|
Sep22 |
220323 |
14531.0 |
14537.0 |
14203.0 |
14265.0 |
-175.0 |
9 |
21 |
+0 |
|
| Total Volume and Open Interest |
40,264 |
10,363 |
-936 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220318 |
3875 |
3898 |
3844 |
3848 |
-39 |
2,064,325 |
2,240,513 |
-1,172,256 |
|
|
Jun22 |
220323 |
3847 |
3866 |
3760 |
3781 |
-50 |
518,843 |
3,826,190 |
-114,930 |
|
|
Sep22 |
220323 |
3770 |
3780 |
3752 |
3766 |
-50 |
21 |
16,409 |
+2 |
|
| Total Volume and Open Interest |
518,865 |
3,869,798 |
-114,927 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220323 |
12089 |
12090 |
11873 |
11933 |
-112 |
27,212 |
165,561 |
-4,715 |
|
|
Sep22 |
220323 |
12017 |
12017 |
11900 |
11900 |
-112 |
0 |
112 |
+0 |
|
|
Dec22 |
220323 |
11884 |
11884 |
11884 |
11884 |
-110 |
|
|
|
|
| Total Volume and Open Interest |
27,212 |
165,673 |
-4,715 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220323 |
7428.50 |
7468.50 |
7373.00 |
7409.00 |
unch |
77,244 |
573,298 |
-6,915 |
|
|
Sep22 |
220323 |
7360.50 |
7360.50 |
7360.50 |
7360.50 |
-3.50 |
1 |
135 |
+1 |
|
|
Dec22 |
220323 |
7350.50 |
7350.50 |
7350.50 |
7350.50 |
-3.50 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
77,245 |
574,801 |
-6,914 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220323 |
7320.0 |
7354.0 |
7318.0 |
7349.0 |
+37.0 |
34,465 |
224,817 |
-4,102 |
|
|
Sep22 |
220323 |
7270.0 |
7270.0 |
7270.0 |
7270.0 |
+37.0 |
|
|
|
|
|
Dec22 |
220323 |
7248.0 |
7248.0 |
7248.0 |
7248.0 |
+37.0 |
0 |
103 |
+0 |
|
| Total Volume and Open Interest |
34,770 |
225,270 |
-3,836 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220323 |
24105.00 |
24110.00 |
23585.00 |
23721.00 |
-242.00 |
15,561 |
66,942 |
-1,951 |
|
|
Sep22 |
220323 |
23875.00 |
23875.00 |
23450.00 |
23561.00 |
-242.00 |
4 |
13 |
+2 |
|
|
Dec22 |
220323 |
23241.00 |
23241.00 |
23241.00 |
23241.00 |
-340.00 |
|
|
|
|
| Total Volume and Open Interest |
15,565 |
66,955 |
-9,549 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220323 |
363.60 |
366.40 |
362.70 |
364.25 |
+2.85 |
182,849 |
252,693 |
+5,800 |
|
|
Sep22 |
220323 |
363.75 |
366.30 |
362.80 |
364.30 |
+2.80 |
285 |
7,896 |
-56 |
|
|
Dec22 |
220323 |
365.90 |
365.90 |
365.90 |
365.90 |
+3.55 |
0 |
14,297 |
+144 |
|
| Total Volume and Open Interest |
183,134 |
282,962 |
+5,888 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr22 |
220323 |
761.00 |
784.20 |
759.05 |
783.15 |
+24.65 |
39 |
1,608 |
-15 |
|
|
May22 |
220323 |
785.65 |
785.65 |
785.65 |
785.65 |
+24.65 |
|
|
|
|
|
Jun22 |
220323 |
788.15 |
788.15 |
788.15 |
788.15 |
+29.65 |
|
|
|
|
| Total Volume and Open Interest |
39 |
1,608 |
-15 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
