|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue January 10, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan23 |
230110 |
1501.50 |
1520.00 |
1501.50 |
1510.00 |
+6.50 |
446 |
1,637 |
-431 |
Hover/Click |
|
Mar23 |
230110 |
1487.75 |
1500.75 |
1474.00 |
1485.00 |
-3.50 |
84,196 |
292,198 |
+672 |
Hover/Click |
|
May23 |
230110 |
1492.75 |
1504.75 |
1479.50 |
1489.25 |
-4.25 |
28,569 |
126,196 |
+2,414 |
Hover/Click |
|
Jul23 |
230110 |
1494.75 |
1506.75 |
1482.00 |
1491.50 |
-4.25 |
24,724 |
87,576 |
-869 |
Hover/Click |
|
Aug23 |
230110 |
1465.50 |
1482.00 |
1460.50 |
1468.00 |
-4.00 |
1,610 |
6,916 |
+135 |
Hover/Click |
|
Sep23 |
230110 |
1417.00 |
1428.25 |
1408.50 |
1416.25 |
-2.50 |
1,382 |
6,518 |
+83 |
Hover/Click |
|
Nov23 |
230110 |
1390.00 |
1401.75 |
1382.25 |
1390.50 |
-1.25 |
7,787 |
75,324 |
+1,362 |
Hover/Click |
|
Jan24 |
230110 |
1390.00 |
1403.50 |
1384.50 |
1393.00 |
unch |
776 |
4,526 |
+90 |
Hover/Click |
|
Mar24 |
230110 |
1376.25 |
1389.25 |
1371.75 |
1381.50 |
+2.50 |
476 |
5,837 |
+26 |
Hover/Click |
|
May24 |
230110 |
1367.00 |
1381.50 |
1365.00 |
1375.50 |
+3.75 |
144 |
3,711 |
-27 |
Hover/Click |
|
Jul24 |
230110 |
1367.25 |
1380.00 |
1363.50 |
1374.75 |
+3.50 |
105 |
689 |
+21 |
Hover/Click |
|
Aug24 |
230110 |
1361.25 |
1361.25 |
1361.25 |
1361.25 |
+3.50 |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
230110 |
1331.00 |
1331.00 |
1331.00 |
1331.00 |
+3.50 |
0 |
90 |
+0 |
Hover/Click |
|
Nov24 |
230110 |
1310.25 |
1321.00 |
1306.25 |
1312.50 |
unch |
120 |
2,345 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
150,335 |
613,784 |
+3,495 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan23 |
230110 |
495.10 |
505.10 |
492.20 |
500.90 |
+4.20 |
455 |
1,358 |
-303 |
Hover/Click |
|
Mar23 |
230110 |
470.90 |
475.70 |
466.10 |
468.90 |
-1.40 |
61,212 |
204,989 |
-6,238 |
Hover/Click |
|
May23 |
230110 |
455.30 |
459.90 |
450.50 |
453.80 |
-0.50 |
22,184 |
107,754 |
+1,557 |
Hover/Click |
|
Jul23 |
230110 |
445.80 |
450.80 |
441.70 |
445.20 |
-0.10 |
12,519 |
48,228 |
+963 |
Hover/Click |
|
Aug23 |
230110 |
435.20 |
440.40 |
432.20 |
435.10 |
-0.10 |
2,333 |
8,666 |
+216 |
Hover/Click |
|
Sep23 |
230110 |
421.10 |
427.30 |
420.10 |
422.70 |
unch |
1,523 |
6,206 |
-151 |
Hover/Click |
|
Oct23 |
230110 |
408.50 |
413.90 |
407.70 |
409.80 |
-0.30 |
1,076 |
7,237 |
+190 |
Hover/Click |
|
Dec23 |
230110 |
406.90 |
411.40 |
405.10 |
407.50 |
-0.20 |
3,382 |
20,254 |
+390 |
Hover/Click |
|
Jan24 |
230110 |
404.00 |
408.50 |
402.50 |
404.60 |
unch |
201 |
1,577 |
+48 |
Hover/Click |
|
Mar24 |
230110 |
398.10 |
402.00 |
396.90 |
398.50 |
-0.10 |
63 |
677 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
104,993 |
408,012 |
-3,299 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan23 |
230110 |
63.13 |
63.13 |
63.13 |
63.13 |
-0.78 |
3 |
4 |
-36 |
Hover/Click |
|
Mar23 |
230110 |
63.39 |
63.62 |
62.52 |
62.57 |
-0.78 |
42,959 |
150,046 |
-3,035 |
Hover/Click |
|
May23 |
230110 |
63.10 |
63.24 |
62.18 |
62.32 |
-0.68 |
22,315 |
87,307 |
+141 |
Hover/Click |
|
Jul23 |
230110 |
62.67 |
62.79 |
61.78 |
61.96 |
-0.58 |
18,115 |
66,063 |
+607 |
Hover/Click |
|
Aug23 |
230110 |
62.07 |
62.16 |
61.20 |
61.48 |
-0.47 |
2,429 |
12,335 |
+323 |
Hover/Click |
|
Sep23 |
230110 |
61.18 |
61.62 |
60.68 |
61.04 |
-0.37 |
1,551 |
11,790 |
+9 |
Hover/Click |
|
Oct23 |
230110 |
60.30 |
61.14 |
60.18 |
60.56 |
-0.31 |
604 |
8,091 |
-16 |
Hover/Click |
|
Dec23 |
230110 |
60.26 |
60.90 |
59.92 |
60.33 |
-0.27 |
4,689 |
29,337 |
+325 |
Hover/Click |
|
Jan24 |
230110 |
59.94 |
60.62 |
59.69 |
60.11 |
-0.22 |
162 |
2,021 |
+45 |
Hover/Click |
|
Mar24 |
230110 |
59.95 |
60.22 |
59.65 |
59.77 |
-0.18 |
24 |
1,378 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
92,854 |
371,916 |
-1,623 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan23 |
230110 |
847.8 |
847.8 |
847.8 |
847.8 |
-8.4 |
|
|
|
Hover/Click |
|
Mar23 |
230110 |
858.6 |
858.6 |
841.1 |
841.6 |
-17.0 |
16,376 |
74,083 |
-4,970 |
Hover/Click |
|
May23 |
230110 |
854.0 |
854.5 |
837.9 |
838.2 |
-17.2 |
4,695 |
65,221 |
+189 |
Hover/Click |
|
Jul23 |
230110 |
854.3 |
854.3 |
838.8 |
838.8 |
-17.0 |
2,588 |
46,096 |
+1,101 |
Hover/Click |
|
Nov23 |
230110 |
822.0 |
822.0 |
810.0 |
810.2 |
-13.4 |
1,566 |
29,071 |
+279 |
Hover/Click |
|
Jan24 |
230110 |
816.7 |
817.2 |
812.8 |
812.8 |
-13.3 |
9 |
340 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
25,234 |
214,816 |
-3,467 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230110 |
651.75 |
664.00 |
648.25 |
655.00 |
+2.25 |
112,236 |
504,863 |
-8,607 |
Hover/Click |
|
May23 |
230110 |
652.00 |
663.00 |
648.25 |
654.50 |
+1.50 |
38,453 |
200,853 |
+2,643 |
Hover/Click |
|
Jul23 |
230110 |
646.50 |
656.00 |
642.25 |
648.00 |
+0.75 |
35,835 |
230,508 |
+3,633 |
Hover/Click |
|
Sep23 |
230110 |
604.75 |
611.00 |
601.50 |
605.25 |
-0.25 |
9,173 |
88,317 |
+1,813 |
Hover/Click |
|
Dec23 |
230110 |
589.75 |
595.00 |
586.50 |
589.25 |
-1.00 |
8,703 |
159,387 |
+402 |
Hover/Click |
|
Mar24 |
230110 |
596.75 |
602.00 |
594.25 |
596.75 |
-1.25 |
1,115 |
12,692 |
+354 |
Hover/Click |
|
May24 |
230110 |
600.50 |
605.00 |
597.75 |
600.25 |
-1.00 |
83 |
2,167 |
+18 |
Hover/Click |
|
Jul24 |
230110 |
598.00 |
604.00 |
596.75 |
598.75 |
-1.25 |
37 |
1,534 |
+16 |
Hover/Click |
|
Sep24 |
230110 |
563.00 |
566.25 |
562.25 |
562.25 |
-2.75 |
24 |
188 |
+6 |
Hover/Click |
|
Dec24 |
230110 |
556.00 |
557.75 |
552.75 |
553.00 |
-3.25 |
220 |
7,398 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
205,894 |
1,208,876 |
+316 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230110 |
741.25 |
742.50 |
720.50 |
731.00 |
-10.50 |
45,486 |
158,647 |
-826 |
Hover/Click |
|
May23 |
230110 |
749.00 |
751.00 |
729.50 |
739.50 |
-10.50 |
13,308 |
57,798 |
-923 |
Hover/Click |
|
Jul23 |
230110 |
755.00 |
756.50 |
735.00 |
744.25 |
-11.00 |
9,560 |
71,244 |
+838 |
Hover/Click |
|
Sep23 |
230110 |
764.00 |
765.00 |
743.75 |
752.50 |
-10.75 |
2,825 |
18,293 |
+38 |
Hover/Click |
|
Dec23 |
230110 |
775.50 |
777.00 |
757.50 |
766.25 |
-10.25 |
2,005 |
21,858 |
+163 |
Hover/Click |
|
Mar24 |
230110 |
783.50 |
784.50 |
766.25 |
774.50 |
-9.50 |
243 |
3,248 |
-74 |
Hover/Click |
| Total Volume and Open Interest |
73,485 |
332,381 |
-782 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230110 |
828.00 |
828.50 |
803.25 |
811.75 |
-16.75 |
16,365 |
84,568 |
+618 |
Hover/Click |
|
May23 |
230110 |
824.50 |
825.00 |
800.25 |
809.00 |
-16.25 |
10,147 |
28,950 |
+486 |
Hover/Click |
|
Jul23 |
230110 |
821.25 |
822.25 |
799.00 |
806.75 |
-15.75 |
7,545 |
25,801 |
+1,407 |
Hover/Click |
|
Sep23 |
230110 |
823.25 |
823.25 |
801.00 |
808.50 |
-15.50 |
1,315 |
12,042 |
+264 |
Hover/Click |
|
Dec23 |
230110 |
825.75 |
825.75 |
806.25 |
814.00 |
-14.50 |
699 |
7,105 |
+108 |
Hover/Click |
|
Mar24 |
230110 |
819.50 |
823.75 |
806.25 |
813.50 |
-14.25 |
5 |
225 |
-1 |
Hover/Click |
|
May24 |
230110 |
808.00 |
808.00 |
802.00 |
808.00 |
-14.25 |
0 |
28 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
36,079 |
159,051 |
+2,882 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
902.00 |
905.50 |
891.75 |
894.50 |
-7.50 |
3,195 |
31,796 |
-343 |
Hover/Click |
|
May23 |
230110 |
897.00 |
901.50 |
887.50 |
891.50 |
-6.00 |
785 |
11,970 |
+178 |
Hover/Click |
|
Jul23 |
230110 |
892.75 |
896.00 |
883.75 |
888.25 |
-4.50 |
158 |
4,277 |
+82 |
Hover/Click |
|
Sep23 |
230110 |
872.25 |
879.75 |
867.25 |
872.25 |
-4.50 |
44 |
4,988 |
+2 |
Hover/Click |
|
Dec23 |
230110 |
876.75 |
884.25 |
875.00 |
877.00 |
-4.75 |
7 |
1,401 |
+3 |
Hover/Click |
|
Mar24 |
230110 |
880.25 |
880.25 |
880.25 |
880.25 |
-4.50 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,189 |
54,448 |
-78 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230110 |
340.50 |
345.75 |
334.50 |
341.00 |
+2.00 |
322 |
3,084 |
+96 |
Hover/Click |
|
May23 |
230110 |
342.00 |
342.00 |
333.25 |
339.75 |
+1.50 |
38 |
470 |
+20 |
Hover/Click |
|
Jul23 |
230110 |
340.50 |
341.75 |
340.50 |
341.75 |
+0.75 |
16 |
133 |
+6 |
Hover/Click |
|
Sep23 |
230110 |
341.25 |
341.25 |
341.25 |
341.25 |
+1.50 |
5 |
41 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
381 |
3,756 |
+124 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan23 |
230110 |
17.71 |
17.71 |
17.71 |
17.71 |
+0.07 |
29 |
22 |
-15 |
Hover/Click |
|
Mar23 |
230110 |
17.87 |
18.03 |
17.83 |
18.01 |
+0.07 |
697 |
6,119 |
+22 |
Hover/Click |
|
May23 |
230110 |
18.30 |
18.30 |
18.30 |
18.30 |
+0.06 |
47 |
285 |
+22 |
Hover/Click |
|
Jul23 |
230110 |
18.55 |
18.55 |
18.55 |
18.55 |
+0.06 |
2 |
40 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
792 |
7,451 |
+44 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230110 |
157.600 |
158.830 |
157.550 |
157.750 |
unch |
44,402 |
117,263 |
-9,289 |
Hover/Click |
|
Apr23 |
230110 |
161.435 |
162.600 |
161.300 |
161.650 |
+0.115 |
30,428 |
99,601 |
+2,189 |
Hover/Click |
|
Jun23 |
230110 |
157.450 |
158.330 |
157.200 |
157.500 |
+0.050 |
10,231 |
61,546 |
+200 |
Hover/Click |
|
Aug23 |
230110 |
157.485 |
158.150 |
157.300 |
157.630 |
+0.095 |
6,287 |
28,412 |
+879 |
Hover/Click |
|
Oct23 |
230110 |
161.750 |
162.450 |
161.685 |
162.080 |
+0.130 |
3,034 |
9,516 |
+559 |
Hover/Click |
|
Dec23 |
230110 |
165.200 |
165.850 |
165.000 |
165.330 |
+0.095 |
1,111 |
5,985 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
96,000 |
325,578 |
-5,260 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan23 |
230110 |
183.550 |
184.735 |
183.500 |
184.300 |
+0.670 |
1,714 |
5,041 |
-577 |
Hover/Click |
|
Mar23 |
230110 |
186.250 |
187.285 |
185.750 |
186.500 |
+0.200 |
4,965 |
22,699 |
+480 |
Hover/Click |
|
Apr23 |
230110 |
190.580 |
191.400 |
189.935 |
190.535 |
-0.095 |
1,351 |
6,251 |
+85 |
Hover/Click |
|
May23 |
230110 |
194.400 |
195.150 |
193.750 |
194.200 |
-0.300 |
1,625 |
4,200 |
-33 |
Hover/Click |
|
Aug23 |
230110 |
205.000 |
205.750 |
204.380 |
205.150 |
+0.050 |
871 |
4,609 |
+78 |
Hover/Click |
|
Sep23 |
230110 |
207.450 |
207.880 |
206.685 |
207.330 |
+0.095 |
161 |
896 |
+4 |
Hover/Click |
|
Oct23 |
230110 |
208.550 |
209.250 |
208.150 |
208.435 |
-0.195 |
107 |
435 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
10,822 |
44,343 |
+39 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
230110 |
80.180 |
80.600 |
79.350 |
79.800 |
-1.000 |
31,593 |
59,692 |
-4,396 |
Hover/Click |
|
Apr23 |
230110 |
90.830 |
90.850 |
89.380 |
89.530 |
-1.270 |
19,287 |
54,673 |
+2,794 |
Hover/Click |
|
May23 |
230110 |
97.350 |
97.350 |
96.100 |
96.230 |
-1.520 |
99 |
1,104 |
-3 |
|
|
Jun23 |
230110 |
106.650 |
106.650 |
105.130 |
105.300 |
-1.150 |
7,337 |
27,274 |
+136 |
Hover/Click |
|
Jul23 |
230110 |
107.600 |
107.880 |
106.630 |
106.900 |
-1.000 |
3,189 |
11,666 |
+166 |
Hover/Click |
|
Aug23 |
230110 |
107.500 |
107.700 |
106.350 |
106.730 |
-0.950 |
4,943 |
16,789 |
+1,138 |
Hover/Click |
|
Oct23 |
230110 |
93.030 |
93.180 |
91.900 |
92.630 |
-0.450 |
1,857 |
12,649 |
+442 |
Hover/Click |
|
Dec23 |
230110 |
84.030 |
84.150 |
83.100 |
83.900 |
-0.130 |
700 |
4,926 |
+258 |
Hover/Click |
| Total Volume and Open Interest |
69,261 |
190,752 |
+713 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan23 |
230110 |
19.68 |
19.70 |
19.34 |
19.53 |
-0.17 |
219 |
3,797 |
-63 |
Hover/Click |
|
Feb23 |
230110 |
19.19 |
19.37 |
18.78 |
19.10 |
-0.05 |
722 |
5,356 |
+36 |
Hover/Click |
|
Mar23 |
230110 |
18.80 |
18.93 |
18.45 |
18.67 |
-0.04 |
722 |
4,909 |
+389 |
Hover/Click |
|
Apr23 |
230110 |
18.90 |
19.05 |
18.69 |
18.85 |
+0.02 |
55 |
2,050 |
+6 |
Hover/Click |
|
May23 |
230110 |
19.20 |
19.30 |
19.05 |
19.11 |
+0.01 |
41 |
1,667 |
-3 |
Hover/Click |
|
Jun23 |
230110 |
19.45 |
19.49 |
19.29 |
19.43 |
+0.04 |
6 |
1,608 |
+3 |
Hover/Click |
|
Jul23 |
230110 |
19.60 |
19.69 |
19.39 |
19.60 |
+0.02 |
21 |
1,046 |
+2 |
Hover/Click |
|
Aug23 |
230110 |
19.70 |
19.85 |
19.70 |
19.73 |
+0.03 |
3 |
899 |
+0 |
Hover/Click |
|
Sep23 |
230110 |
19.79 |
20.09 |
19.79 |
19.86 |
+0.10 |
3 |
874 |
-1 |
Hover/Click |
|
Oct23 |
230110 |
20.12 |
20.12 |
20.05 |
20.05 |
+0.15 |
2 |
502 |
+0 |
Hover/Click |
|
Nov23 |
230110 |
19.91 |
19.92 |
19.91 |
19.91 |
+0.01 |
1 |
456 |
+0 |
Hover/Click |
|
Dec23 |
230110 |
19.60 |
19.60 |
19.60 |
19.60 |
unch |
1 |
456 |
+0 |
Hover/Click |
|
Jan24 |
230110 |
19.17 |
19.17 |
19.17 |
19.17 |
unch |
0 |
78 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,796 |
24,062 |
+369 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
2686 |
2686 |
2602 |
2604 |
-86 |
30,613 |
123,613 |
+345 |
Hover/Click |
|
May23 |
230110 |
2684 |
2687 |
2613 |
2615 |
-79 |
16,590 |
62,254 |
+36 |
Hover/Click |
|
Jul23 |
230110 |
2696 |
2696 |
2620 |
2622 |
-74 |
7,605 |
45,000 |
-475 |
Hover/Click |
|
Sep23 |
230110 |
2668 |
2668 |
2609 |
2611 |
-70 |
3,100 |
22,097 |
+1,125 |
Hover/Click |
|
Dec23 |
230110 |
2638 |
2638 |
2579 |
2581 |
-68 |
1,970 |
24,921 |
+1,098 |
Hover/Click |
|
Mar24 |
230110 |
2591 |
2591 |
2543 |
2546 |
-65 |
436 |
11,446 |
-11 |
Hover/Click |
|
May24 |
230110 |
2563 |
2563 |
2527 |
2530 |
-63 |
105 |
3,500 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
60,585 |
297,004 |
+2,109 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
157.00 |
158.05 |
149.10 |
150.90 |
-7.15 |
23,893 |
100,145 |
+1,523 |
Hover/Click |
|
May23 |
230110 |
157.40 |
158.25 |
149.95 |
151.60 |
-6.85 |
11,690 |
48,184 |
+1,938 |
Hover/Click |
|
Jul23 |
230110 |
157.65 |
158.40 |
150.50 |
152.20 |
-6.35 |
5,985 |
22,000 |
+354 |
Hover/Click |
|
Sep23 |
230110 |
157.75 |
158.20 |
150.85 |
152.45 |
-6.20 |
2,797 |
13,180 |
-239 |
Hover/Click |
|
Dec23 |
230110 |
157.30 |
158.05 |
150.95 |
152.45 |
-6.10 |
1,036 |
14,431 |
+273 |
Hover/Click |
|
Mar24 |
230110 |
157.20 |
157.20 |
151.00 |
152.50 |
-5.95 |
305 |
4,425 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
45,783 |
204,948 |
+3,953 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan23 |
230110 |
208.65 |
208.65 |
208.65 |
208.65 |
-0.25 |
5 |
10 |
-4 |
Hover/Click |
|
Mar23 |
230110 |
207.40 |
207.75 |
206.05 |
207.15 |
-0.25 |
532 |
9,941 |
+47 |
Hover/Click |
|
May23 |
230110 |
203.65 |
203.65 |
202.75 |
202.95 |
-0.25 |
150 |
898 |
-1 |
Hover/Click |
|
Jul23 |
230110 |
200.60 |
200.65 |
200.55 |
200.65 |
-0.45 |
62 |
595 |
+26 |
Hover/Click |
|
Sep23 |
230110 |
197.10 |
197.10 |
197.10 |
197.10 |
-0.45 |
4 |
10 |
+4 |
Hover/Click |
|
Nov23 |
230110 |
189.35 |
189.35 |
189.35 |
189.35 |
-0.45 |
4 |
22 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
757 |
11,476 |
+76 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
19.17 |
19.83 |
19.13 |
19.64 |
+0.47 |
71,286 |
363,232 |
-4,390 |
Hover/Click |
|
May23 |
230110 |
18.06 |
18.46 |
18.00 |
18.33 |
+0.27 |
29,843 |
214,075 |
-2,349 |
Hover/Click |
|
Jul23 |
230110 |
17.44 |
17.69 |
17.38 |
17.61 |
+0.17 |
16,041 |
141,286 |
+846 |
Hover/Click |
|
Oct23 |
230110 |
17.34 |
17.55 |
17.28 |
17.48 |
+0.14 |
3,814 |
82,489 |
+188 |
Hover/Click |
|
Mar24 |
230110 |
17.48 |
17.67 |
17.42 |
17.61 |
+0.13 |
1,149 |
52,878 |
+230 |
Hover/Click |
|
May24 |
230110 |
16.75 |
16.89 |
16.68 |
16.84 |
+0.10 |
347 |
16,534 |
-75 |
Hover/Click |
|
Jul24 |
230110 |
16.30 |
16.40 |
16.21 |
16.37 |
+0.08 |
211 |
15,411 |
+13 |
Hover/Click |
|
Oct24 |
230110 |
16.12 |
16.20 |
16.11 |
16.18 |
+0.07 |
39 |
14,733 |
+19 |
Hover/Click |
|
Mar25 |
230110 |
16.28 |
16.28 |
16.25 |
16.27 |
+0.06 |
10 |
10,504 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
122,740 |
919,652 |
-5,518 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
2058 |
2069 |
2028 |
2030 |
-36 |
6,427 |
114,424 |
-752 |
Hover/Click |
|
May23 |
230110 |
2002 |
2011 |
1976 |
1978 |
-31 |
4,522 |
56,906 |
-867 |
Hover/Click |
|
Jul23 |
230110 |
1985 |
1985 |
1952 |
1954 |
-29 |
4,209 |
40,678 |
+273 |
Hover/Click |
|
Sep23 |
230110 |
1960 |
1963 |
1931 |
1934 |
-29 |
3,818 |
32,544 |
+963 |
Hover/Click |
|
Dec23 |
230110 |
1938 |
1938 |
1907 |
1910 |
-30 |
2,589 |
29,381 |
+1,493 |
Hover/Click |
|
Mar24 |
230110 |
1903 |
1903 |
1870 |
1874 |
-30 |
301 |
12,725 |
-19 |
Hover/Click |
|
May24 |
230110 |
1867 |
1869 |
1856 |
1856 |
-30 |
63 |
4,803 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
22,007 |
296,656 |
+1,042 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
536.80 |
550.70 |
535.00 |
546.10 |
+10.60 |
6,740 |
38,795 |
-805 |
Hover/Click |
|
May23 |
230110 |
520.40 |
528.90 |
517.10 |
526.30 |
+8.20 |
3,044 |
22,072 |
+389 |
Hover/Click |
|
Aug23 |
230110 |
502.20 |
510.10 |
501.10 |
508.20 |
+6.40 |
864 |
11,109 |
+87 |
Hover/Click |
|
Oct23 |
230110 |
488.40 |
495.40 |
487.40 |
493.60 |
+5.40 |
235 |
8,302 |
+26 |
Hover/Click |
|
Dec23 |
230110 |
483.30 |
489.20 |
481.70 |
487.60 |
+4.40 |
39 |
3,086 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
10,954 |
85,793 |
-299 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
86.00 |
86.15 |
84.30 |
84.76 |
-1.46 |
21,882 |
94,231 |
+377 |
Hover/Click |
|
May23 |
230110 |
85.91 |
86.04 |
84.34 |
84.84 |
-1.30 |
10,666 |
39,939 |
+1,517 |
Hover/Click |
|
Jul23 |
230110 |
85.35 |
85.88 |
84.25 |
84.76 |
-1.20 |
5,180 |
34,241 |
+848 |
Hover/Click |
|
Oct23 |
230110 |
82.11 |
82.11 |
82.11 |
82.11 |
-1.09 |
3 |
31 |
+2 |
Hover/Click |
|
Dec23 |
230110 |
82.54 |
83.00 |
81.57 |
82.03 |
-1.11 |
1,791 |
25,709 |
+130 |
Hover/Click |
|
Mar24 |
230110 |
82.78 |
82.78 |
81.81 |
82.15 |
-1.03 |
121 |
4,740 |
+95 |
Hover/Click |
| Total Volume and Open Interest |
39,680 |
201,614 |
+2,960 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb23 |
230110 |
74.86 |
75.92 |
73.84 |
75.12 |
+0.49 |
329,290 |
194,567 |
-15,343 |
Hover/Click |
|
Mar23 |
230110 |
75.16 |
76.16 |
74.16 |
75.37 |
+0.45 |
154,197 |
222,544 |
+13,387 |
Hover/Click |
|
Apr23 |
230110 |
75.40 |
76.37 |
74.42 |
75.60 |
+0.43 |
78,502 |
100,283 |
+8,492 |
Hover/Click |
|
May23 |
230110 |
75.52 |
76.52 |
74.68 |
75.77 |
+0.38 |
41,076 |
67,832 |
+3,051 |
Hover/Click |
|
Jun23 |
230110 |
75.69 |
76.55 |
74.78 |
75.83 |
+0.35 |
67,426 |
170,340 |
+3,772 |
Hover/Click |
|
Jul23 |
230110 |
75.10 |
76.42 |
74.81 |
75.75 |
+0.30 |
29,313 |
50,432 |
-474 |
Hover/Click |
|
Aug23 |
230110 |
74.94 |
76.20 |
74.80 |
75.56 |
+0.26 |
17,350 |
38,627 |
-495 |
Hover/Click |
|
Sep23 |
230110 |
74.78 |
75.94 |
74.52 |
75.29 |
+0.23 |
21,253 |
66,866 |
+3,784 |
Hover/Click |
|
Oct23 |
230110 |
74.35 |
75.52 |
74.31 |
74.98 |
+0.19 |
8,855 |
37,564 |
+141 |
Hover/Click |
|
Nov23 |
230110 |
74.42 |
75.27 |
73.92 |
74.64 |
+0.16 |
5,401 |
26,980 |
-264 |
Hover/Click |
|
Dec23 |
230110 |
74.21 |
74.93 |
73.54 |
74.28 |
+0.12 |
35,729 |
183,701 |
+808 |
Hover/Click |
|
Jan24 |
230110 |
73.40 |
74.56 |
73.40 |
73.91 |
+0.09 |
2,325 |
37,547 |
+221 |
Hover/Click |
|
Feb24 |
230110 |
73.45 |
73.75 |
73.43 |
73.56 |
+0.06 |
659 |
19,099 |
+56 |
Hover/Click |
|
Mar24 |
230110 |
73.01 |
73.61 |
72.66 |
73.21 |
+0.02 |
2,136 |
19,875 |
+119 |
Hover/Click |
|
Apr24 |
230110 |
72.89 |
73.06 |
72.80 |
72.89 |
unch |
136 |
13,584 |
+61 |
Hover/Click |
|
May24 |
230110 |
72.61 |
72.75 |
72.56 |
72.61 |
unch |
128 |
10,157 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
817,571 |
1,534,440 |
+19,407 |
|
| e-miNY Crude Oil(NYM) |
|
Feb23 |
230110 |
74.750 |
75.925 |
73.850 |
75.125 |
+0.500 |
16,272 |
3,170 |
+29 |
|
|
Mar23 |
230110 |
75.125 |
76.150 |
74.175 |
75.375 |
+0.450 |
1,220 |
1,225 |
-58 |
|
|
Apr23 |
230110 |
75.225 |
76.150 |
74.700 |
75.600 |
+0.425 |
60 |
290 |
-9 |
|
|
May23 |
230110 |
76.100 |
76.100 |
74.975 |
75.775 |
+0.375 |
5 |
55 |
-1 |
|
|
Jun23 |
230110 |
75.100 |
76.400 |
75.050 |
75.825 |
+0.325 |
8 |
159 |
-4 |
|
|
Jul23 |
230110 |
76.125 |
76.300 |
75.300 |
75.750 |
+0.300 |
7 |
25 |
-1 |
|
|
Aug23 |
230110 |
75.550 |
75.700 |
75.550 |
75.550 |
+0.250 |
4 |
33 |
-1 |
|
|
Sep23 |
230110 |
75.300 |
75.500 |
75.000 |
75.300 |
+0.250 |
2 |
7 |
+2 |
|
|
Oct23 |
230110 |
74.975 |
75.100 |
74.700 |
74.975 |
+0.175 |
2 |
4 |
+2 |
|
|
Nov23 |
230110 |
74.650 |
74.850 |
74.425 |
74.650 |
+0.150 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
17,629 |
5,155 |
-47 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb23 |
230110 |
303.89 |
315.59 |
300.99 |
313.57 |
+9.97 |
49,943 |
70,658 |
-2,463 |
Hover/Click |
|
Mar23 |
230110 |
295.22 |
303.35 |
292.53 |
301.27 |
+5.93 |
42,975 |
53,628 |
+4,066 |
Hover/Click |
|
Apr23 |
230110 |
281.96 |
289.98 |
281.10 |
287.78 |
+3.83 |
19,741 |
39,794 |
+214 |
Hover/Click |
|
May23 |
230110 |
275.13 |
281.68 |
274.05 |
279.42 |
+2.72 |
13,613 |
20,198 |
+259 |
Hover/Click |
|
Jun23 |
230110 |
271.09 |
277.20 |
270.29 |
274.99 |
+2.14 |
11,071 |
24,596 |
+1,219 |
Hover/Click |
|
Jul23 |
230110 |
271.64 |
275.19 |
269.43 |
273.21 |
+1.70 |
3,417 |
9,801 |
+13 |
Hover/Click |
|
Aug23 |
230110 |
268.45 |
274.10 |
268.45 |
272.13 |
+1.44 |
2,255 |
7,076 |
+106 |
Hover/Click |
|
Sep23 |
230110 |
269.38 |
273.62 |
268.19 |
271.65 |
+1.34 |
2,473 |
7,410 |
+91 |
Hover/Click |
|
Oct23 |
230110 |
269.00 |
272.90 |
267.91 |
271.10 |
+1.24 |
1,334 |
5,391 |
+141 |
Hover/Click |
|
Nov23 |
230110 |
270.31 |
272.30 |
266.98 |
270.28 |
+1.13 |
1,192 |
3,745 |
+96 |
Hover/Click |
|
Dec23 |
230110 |
266.36 |
271.29 |
265.87 |
269.24 |
+1.00 |
1,837 |
14,803 |
-37 |
Hover/Click |
|
Jan24 |
230110 |
267.91 |
270.11 |
265.17 |
268.39 |
+0.96 |
131 |
2,330 |
-18 |
Hover/Click |
|
Feb24 |
230110 |
267.00 |
267.41 |
267.00 |
267.41 |
+0.96 |
68 |
659 |
+31 |
Hover/Click |
|
Mar24 |
230110 |
267.00 |
267.00 |
265.68 |
265.68 |
+0.90 |
9 |
800 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
150,108 |
267,037 |
+3,723 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb23 |
230110 |
230.05 |
234.85 |
227.97 |
232.77 |
+3.48 |
49,984 |
74,287 |
-2,701 |
Hover/Click |
|
Mar23 |
230110 |
231.06 |
235.39 |
228.69 |
233.35 |
+3.40 |
39,717 |
53,166 |
+4,004 |
Hover/Click |
|
Apr23 |
230110 |
247.50 |
252.07 |
245.44 |
250.22 |
+3.50 |
15,986 |
27,823 |
+1,866 |
Hover/Click |
|
May23 |
230110 |
246.75 |
251.23 |
245.09 |
249.58 |
+3.21 |
10,345 |
20,627 |
+770 |
Hover/Click |
|
Jun23 |
230110 |
243.75 |
249.11 |
243.42 |
247.17 |
+2.65 |
7,913 |
19,034 |
-189 |
Hover/Click |
|
Jul23 |
230110 |
244.39 |
245.56 |
242.50 |
243.73 |
+2.06 |
4,850 |
7,723 |
+433 |
Hover/Click |
|
Aug23 |
230110 |
241.25 |
242.10 |
238.54 |
239.91 |
+1.64 |
2,748 |
5,021 |
+234 |
Hover/Click |
|
Sep23 |
230110 |
236.00 |
237.57 |
234.30 |
235.54 |
+1.34 |
3,177 |
9,558 |
+659 |
Hover/Click |
|
Oct23 |
230110 |
222.43 |
222.90 |
219.26 |
220.85 |
+1.01 |
1,538 |
5,365 |
+497 |
Hover/Click |
|
Nov23 |
230110 |
218.62 |
218.70 |
215.68 |
216.54 |
+0.80 |
363 |
2,873 |
-31 |
Hover/Click |
| Total Volume and Open Interest |
137,352 |
250,858 |
+5,563 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb23 |
230110 |
229.30 |
232.80 |
229.30 |
232.77 |
+3.48 |
0 |
3 |
+0 |
|
|
Mar23 |
230110 |
233.35 |
233.35 |
233.35 |
233.35 |
+3.40 |
|
|
|
|
|
Apr23 |
230110 |
250.22 |
250.22 |
250.22 |
250.22 |
+3.50 |
|
|
|
|
|
May23 |
230110 |
249.58 |
249.58 |
249.58 |
249.58 |
+3.21 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb23 |
230110 |
3.911 |
3.911 |
3.546 |
3.639 |
-0.271 |
130,276 |
90,602 |
-10,072 |
Hover/Click |
|
Mar23 |
230110 |
3.541 |
3.549 |
3.261 |
3.314 |
-0.249 |
95,694 |
198,349 |
+9,053 |
Hover/Click |
|
Apr23 |
230110 |
3.460 |
3.470 |
3.204 |
3.251 |
-0.235 |
57,852 |
98,166 |
-3,684 |
Hover/Click |
|
May23 |
230110 |
3.480 |
3.520 |
3.264 |
3.303 |
-0.231 |
38,837 |
103,890 |
-3,324 |
Hover/Click |
|
Jun23 |
230110 |
3.624 |
3.660 |
3.416 |
3.460 |
-0.234 |
18,666 |
40,974 |
-556 |
Hover/Click |
|
Jul23 |
230110 |
3.785 |
3.785 |
3.557 |
3.601 |
-0.224 |
21,164 |
43,499 |
+728 |
Hover/Click |
|
Aug23 |
230110 |
3.805 |
3.825 |
3.582 |
3.627 |
-0.219 |
12,170 |
31,990 |
-52 |
Hover/Click |
|
Sep23 |
230110 |
3.740 |
3.763 |
3.518 |
3.568 |
-0.217 |
13,560 |
52,618 |
+1,886 |
Hover/Click |
|
Oct23 |
230110 |
3.798 |
3.822 |
3.584 |
3.630 |
-0.214 |
26,722 |
61,390 |
+3,801 |
Hover/Click |
|
Nov23 |
230110 |
4.124 |
4.174 |
3.959 |
4.008 |
-0.187 |
3,799 |
28,941 |
+822 |
Hover/Click |
|
Dec23 |
230110 |
4.546 |
4.584 |
4.399 |
4.427 |
-0.175 |
4,992 |
35,446 |
+370 |
Hover/Click |
|
Jan24 |
230110 |
4.819 |
4.853 |
4.673 |
4.704 |
-0.172 |
9,729 |
51,083 |
+1,163 |
Hover/Click |
|
Feb24 |
230110 |
4.632 |
4.632 |
4.510 |
4.537 |
-0.168 |
2,932 |
16,323 |
+374 |
Hover/Click |
|
Mar24 |
230110 |
4.086 |
4.108 |
4.003 |
4.036 |
-0.128 |
5,810 |
30,245 |
+0 |
Hover/Click |
|
Apr24 |
230110 |
3.659 |
3.661 |
3.546 |
3.579 |
-0.108 |
7,683 |
31,785 |
+503 |
Hover/Click |
|
May24 |
230110 |
3.614 |
3.621 |
3.516 |
3.543 |
-0.102 |
2,698 |
13,396 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
462,013 |
1,053,790 |
+1,237 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
79.54 |
80.89 |
78.81 |
80.10 |
+0.45 |
245,120 |
362,478 |
-20,042 |
Hover/Click |
|
Apr23 |
230110 |
79.82 |
81.05 |
79.07 |
80.28 |
+0.39 |
169,876 |
287,761 |
+14,163 |
Hover/Click |
|
May23 |
230110 |
79.90 |
81.01 |
79.13 |
80.25 |
+0.36 |
101,166 |
202,149 |
+12,901 |
Hover/Click |
|
Jun23 |
230110 |
79.77 |
80.84 |
79.07 |
80.08 |
+0.30 |
99,430 |
259,657 |
+8,352 |
Hover/Click |
|
Jul23 |
230110 |
79.58 |
80.56 |
78.95 |
79.83 |
+0.24 |
28,023 |
93,084 |
+133 |
Hover/Click |
|
Aug23 |
230110 |
79.33 |
80.26 |
78.70 |
79.54 |
+0.20 |
18,222 |
67,879 |
+1,127 |
Hover/Click |
|
Sep23 |
230110 |
79.00 |
79.93 |
78.42 |
79.21 |
+0.16 |
25,267 |
74,184 |
-534 |
Hover/Click |
|
Oct23 |
230110 |
78.61 |
79.59 |
78.25 |
78.88 |
+0.12 |
10,070 |
41,616 |
+867 |
Hover/Click |
|
Nov23 |
230110 |
78.37 |
79.27 |
77.92 |
78.57 |
+0.09 |
11,502 |
38,946 |
+1,899 |
Hover/Click |
|
Dec23 |
230110 |
78.18 |
78.96 |
77.57 |
78.25 |
+0.05 |
56,015 |
190,692 |
+3,697 |
Hover/Click |
|
Jan24 |
230110 |
78.32 |
78.32 |
77.92 |
77.92 |
+0.01 |
5,121 |
26,823 |
+975 |
Hover/Click |
|
Feb24 |
230110 |
77.83 |
78.13 |
77.59 |
77.59 |
-0.03 |
6,488 |
35,040 |
+1,896 |
Hover/Click |
|
Mar24 |
230110 |
77.60 |
77.83 |
76.93 |
77.27 |
-0.05 |
5,501 |
24,330 |
-513 |
Hover/Click |
|
Apr24 |
230110 |
76.97 |
76.97 |
76.97 |
76.97 |
-0.07 |
999 |
8,263 |
+217 |
Hover/Click |
| Total Volume and Open Interest |
806,415 |
1,953,578 |
+25,892 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan23 |
230110 |
882.25 |
908.00 |
877.50 |
883.50 |
+3.00 |
27,991 |
21,158 |
-13,248 |
Hover/Click |
|
Feb23 |
230110 |
863.00 |
890.00 |
855.75 |
865.00 |
+6.00 |
92,391 |
114,884 |
+5,427 |
Hover/Click |
|
Mar23 |
230110 |
836.50 |
860.00 |
830.25 |
838.50 |
+5.00 |
67,796 |
95,196 |
+6,814 |
Hover/Click |
|
Apr23 |
230110 |
805.25 |
828.50 |
801.50 |
809.50 |
+4.00 |
29,089 |
51,458 |
+3,664 |
Hover/Click |
|
May23 |
230110 |
786.00 |
807.50 |
781.50 |
790.00 |
+3.50 |
14,128 |
29,871 |
+597 |
Hover/Click |
|
Jun23 |
230110 |
775.00 |
795.00 |
770.50 |
778.75 |
+2.50 |
16,847 |
42,540 |
-285 |
Hover/Click |
|
Jul23 |
230110 |
769.00 |
790.25 |
767.75 |
774.25 |
+2.00 |
4,606 |
18,969 |
+690 |
Hover/Click |
|
Aug23 |
230110 |
765.75 |
784.75 |
764.50 |
771.00 |
+2.00 |
2,685 |
14,102 |
-133 |
Hover/Click |
|
Sep23 |
230110 |
763.00 |
783.25 |
760.00 |
768.00 |
+2.00 |
3,900 |
20,555 |
-115 |
Hover/Click |
|
Oct23 |
230110 |
760.00 |
780.25 |
758.00 |
765.25 |
+1.75 |
1,902 |
12,637 |
+703 |
Hover/Click |
| Total Volume and Open Interest |
269,351 |
501,038 |
+5,563 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
230110 |
74.71 |
75.90 |
73.87 |
75.12 |
+0.49 |
32,187 |
40,772 |
-905 |
Hover/Click |
|
Mar23 |
230110 |
75.03 |
76.14 |
74.19 |
75.37 |
+0.45 |
33,364 |
56,709 |
-477 |
Hover/Click |
|
Apr23 |
230110 |
75.09 |
76.32 |
74.46 |
75.60 |
+0.43 |
28,474 |
25,806 |
+349 |
Hover/Click |
|
May23 |
230110 |
74.85 |
76.49 |
74.85 |
75.77 |
+0.38 |
14,589 |
16,865 |
+291 |
Hover/Click |
|
Jun23 |
230110 |
75.09 |
76.49 |
74.98 |
75.83 |
+0.34 |
14,899 |
63,271 |
+1,081 |
Hover/Click |
|
Jul23 |
230110 |
75.76 |
75.76 |
75.75 |
75.75 |
+0.30 |
2,714 |
12,686 |
+222 |
Hover/Click |
|
Aug23 |
230110 |
75.56 |
75.56 |
75.56 |
75.56 |
+0.26 |
1,171 |
6,611 |
+434 |
Hover/Click |
|
Sep23 |
230110 |
75.29 |
75.29 |
75.29 |
75.29 |
+0.23 |
2,300 |
15,632 |
+728 |
Hover/Click |
|
Oct23 |
230110 |
74.98 |
74.98 |
74.98 |
74.98 |
+0.19 |
319 |
2,828 |
+36 |
Hover/Click |
|
Nov23 |
230110 |
74.64 |
74.64 |
74.64 |
74.64 |
+0.15 |
1,582 |
6,605 |
+721 |
Hover/Click |
|
Dec23 |
230110 |
74.36 |
74.36 |
73.78 |
74.28 |
+0.12 |
6,773 |
60,988 |
+1,118 |
Hover/Click |
|
Jan24 |
230110 |
73.91 |
73.91 |
73.91 |
73.91 |
+0.09 |
1,302 |
4,672 |
+1,047 |
Hover/Click |
|
Feb24 |
230110 |
73.56 |
73.56 |
73.56 |
73.56 |
+0.06 |
200 |
1,448 |
+100 |
Hover/Click |
|
Mar24 |
230110 |
73.21 |
73.21 |
73.21 |
73.21 |
+0.02 |
12 |
2,259 |
-3 |
Hover/Click |
|
Apr24 |
230110 |
72.89 |
72.89 |
72.89 |
72.89 |
unch |
1 |
550 |
+0 |
Hover/Click |
|
May24 |
230110 |
72.61 |
72.61 |
72.61 |
72.61 |
unch |
18 |
412 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
141,273 |
370,120 |
+4,613 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
102.975 |
103.250 |
102.770 |
102.980 |
+0.238 |
35,675 |
42,516 |
+2,323 |
Hover/Click |
|
Jun23 |
230110 |
102.575 |
102.820 |
102.480 |
102.640 |
+0.232 |
103 |
720 |
+18 |
Hover/Click |
|
Sep23 |
230110 |
102.420 |
102.420 |
102.420 |
102.420 |
+0.222 |
1 |
4 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
35,779 |
43,240 |
+2,341 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
69.30 |
69.45 |
68.76 |
69.11 |
-0.41 |
85,592 |
128,058 |
+4,839 |
Hover/Click |
|
Jun23 |
230110 |
69.58 |
69.70 |
69.03 |
69.37 |
-0.41 |
50 |
209 |
+26 |
Hover/Click |
|
Sep23 |
230110 |
69.54 |
69.54 |
69.22 |
69.54 |
-0.41 |
4 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
85,886 |
129,000 |
+4,852 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
122.03 |
122.16 |
121.29 |
121.82 |
-0.40 |
87,458 |
199,517 |
+414 |
Hover/Click |
|
Jun23 |
230110 |
122.16 |
122.16 |
121.57 |
122.06 |
-0.40 |
43 |
1,054 |
+15 |
Hover/Click |
|
Sep23 |
230110 |
122.24 |
122.24 |
121.74 |
122.24 |
-0.41 |
0 |
232 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,829 |
203,295 |
+293 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
74.72 |
74.80 |
74.41 |
74.57 |
-0.28 |
64,224 |
129,622 |
-2,587 |
Hover/Click |
|
Jun23 |
230110 |
74.76 |
74.83 |
74.50 |
74.65 |
-0.28 |
92 |
3,250 |
-5 |
Hover/Click |
|
Sep23 |
230110 |
74.73 |
74.73 |
74.59 |
74.73 |
-0.28 |
2 |
406 |
+0 |
Hover/Click |
|
Dec23 |
230110 |
74.82 |
74.82 |
74.66 |
74.82 |
-0.27 |
19 |
272 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
64,440 |
133,878 |
-2,589 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
76.47 |
76.75 |
76.11 |
76.26 |
-0.40 |
98,497 |
173,777 |
+639 |
Hover/Click |
|
Jun23 |
230110 |
77.56 |
77.82 |
77.21 |
77.33 |
-0.39 |
64 |
1,209 |
+2 |
Hover/Click |
|
Sep23 |
230110 |
78.33 |
78.80 |
78.22 |
78.33 |
-0.43 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
98,918 |
176,254 |
+647 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
109.29 |
109.49 |
108.82 |
109.09 |
-0.38 |
24,839 |
33,374 |
+807 |
Hover/Click |
|
Jun23 |
230110 |
110.22 |
110.62 |
110.01 |
110.22 |
-0.38 |
18 |
432 |
+14 |
Hover/Click |
|
Sep23 |
230110 |
111.26 |
111.26 |
111.04 |
111.26 |
-0.39 |
12 |
19 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
24,870 |
33,861 |
+833 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
107.82 |
108.06 |
107.59 |
107.87 |
-0.13 |
199,693 |
730,785 |
+9,443 |
Hover/Click |
|
Jun23 |
230110 |
108.45 |
108.66 |
108.23 |
108.49 |
-0.12 |
577 |
8,348 |
+39 |
Hover/Click |
|
Sep23 |
230110 |
109.00 |
109.12 |
108.71 |
108.97 |
-0.13 |
16 |
1,168 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
203,683 |
744,729 |
+8,972 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
517.13 |
519.38 |
515.88 |
519.25 |
+1.50 |
41,133 |
264,190 |
+3,520 |
Hover/Click |
|
Jun23 |
230110 |
509.88 |
509.88 |
507.63 |
509.88 |
+1.13 |
0 |
120 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
41,149 |
264,456 |
+3,519 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
63.7400 |
63.9500 |
63.4800 |
63.7300 |
-0.1800 |
20,773 |
27,972 |
-201 |
Hover/Click |
|
Jun23 |
230110 |
63.7300 |
63.8900 |
63.4700 |
63.7000 |
-0.1800 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,774 |
27,986 |
-200 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb23 |
230110 |
189.25 |
191.50 |
188.75 |
191.20 |
+1.95 |
15,020 |
31,857 |
-503 |
|
|
Mar23 |
230110 |
188.45 |
190.65 |
187.95 |
190.35 |
+1.90 |
4,632 |
1,547 |
-842 |
Hover/Click |
|
Apr23 |
230110 |
189.25 |
189.25 |
189.25 |
189.25 |
+1.90 |
|
|
|
|
|
May23 |
230110 |
188.25 |
188.25 |
188.25 |
188.25 |
+1.85 |
|
|
|
|
| Total Volume and Open Interest |
19,652 |
33,404 |
-1,345 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jan23 |
230110 |
17180 |
17555 |
17135 |
17535 |
+310 |
7,471 |
11,394 |
+150 |
Hover/Click |
|
Feb23 |
230110 |
17120 |
17475 |
17095 |
17460 |
+300 |
340 |
2,320 |
+61 |
Hover/Click |
|
Mar23 |
230110 |
17110 |
17390 |
17055 |
17390 |
+295 |
61 |
277 |
+22 |
Hover/Click |
|
Apr23 |
230110 |
17090 |
17340 |
17035 |
17340 |
+295 |
7 |
10 |
+1 |
Hover/Click |
|
May23 |
230110 |
17360 |
17360 |
17360 |
17360 |
+295 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,879 |
14,029 |
+234 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230110 |
129~190 |
129~270 |
127~300 |
128~070 |
-1~220 |
304,125 |
1,187,401 |
-7,252 |
Hover/Click |
|
Jun23 |
230110 |
130~200 |
130~200 |
129~070 |
129~120 |
-1~170 |
32 |
240 |
+10 |
Hover/Click |
|
Sep23 |
230110 |
130~090 |
130~090 |
130~090 |
130~090 |
-1~170 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
304,157 |
1,187,641 |
-7,242 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230110 |
114~150 |
114~195 |
113~265 |
114~000 |
-0~200 |
1,491,031 |
3,899,461 |
+16,134 |
Hover/Click |
|
Jun23 |
230110 |
115~015 |
115~045 |
114~140 |
114~185 |
-0~195 |
555 |
679 |
+413 |
Hover/Click |
|
Sep23 |
230110 |
114~295 |
114~295 |
114~295 |
114~295 |
-0~195 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230110 |
109~062 |
109~086 |
108~262 |
108~304 |
-0~110 |
1,008,117 |
4,106,826 |
-27,328 |
Hover/Click |
|
Jun23 |
230110 |
109~116 |
109~116 |
109~090 |
109~116 |
-0~110 |
2,150 |
1,219 |
+1,219 |
Hover/Click |
|
Sep23 |
230110 |
109~196 |
109~196 |
109~196 |
109~196 |
-0~110 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230110 |
102~297 |
102~305 |
102~256 |
102~272 |
-0~035 |
603,248 |
2,303,626 |
+18,959 |
Hover/Click |
|
Jun23 |
230110 |
103~112 |
103~112 |
103~074 |
103~074 |
-0~035 |
6 |
41 |
+0 |
Hover/Click |
|
Sep23 |
230110 |
103~134 |
103~134 |
103~134 |
103~134 |
-0~035 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
603,254 |
2,303,667 |
+18,959 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
95.125 |
95.130 |
95.095 |
95.115 |
-0.005 |
324,320 |
1,273,591 |
+29,807 |
|
|
Jun23 |
230110 |
95.100 |
95.105 |
95.065 |
95.085 |
-0.015 |
374,977 |
1,317,760 |
+30,264 |
|
|
Sep23 |
230110 |
95.290 |
95.290 |
95.235 |
95.260 |
-0.035 |
277,912 |
765,440 |
+5,865 |
|
|
Dec23 |
230110 |
95.650 |
95.655 |
95.585 |
95.620 |
-0.045 |
271,666 |
1,036,296 |
-6,791 |
|
|
Mar24 |
230110 |
96.130 |
96.130 |
96.045 |
96.095 |
-0.055 |
237,333 |
566,373 |
-9,045 |
|
|
Jun24 |
230110 |
96.570 |
96.580 |
96.470 |
96.525 |
-0.070 |
187,012 |
470,820 |
+3,276 |
|
|
Sep24 |
230110 |
96.865 |
96.885 |
96.760 |
96.815 |
-0.080 |
174,372 |
402,200 |
-989 |
|
|
Dec24 |
230110 |
97.015 |
97.040 |
96.910 |
96.960 |
-0.090 |
141,307 |
519,131 |
+1,445 |
|
|
Mar25 |
230110 |
97.090 |
97.115 |
96.980 |
97.030 |
-0.095 |
87,722 |
265,542 |
+3,565 |
|
|
Jun25 |
230110 |
97.130 |
97.155 |
97.020 |
97.065 |
-0.095 |
77,673 |
258,147 |
+8,740 |
|
|
Sep25 |
230110 |
97.155 |
97.175 |
97.045 |
97.085 |
-0.095 |
70,063 |
191,323 |
+5,473 |
|
|
Dec25 |
230110 |
97.160 |
97.190 |
97.065 |
97.095 |
-0.095 |
64,512 |
170,338 |
+1,869 |
|
|
Mar26 |
230110 |
97.160 |
97.180 |
97.065 |
97.085 |
-0.100 |
29,511 |
69,563 |
+2,610 |
|
|
Jun26 |
230110 |
97.135 |
97.160 |
97.050 |
97.065 |
-0.100 |
20,691 |
68,396 |
+2,202 |
|
|
Sep26 |
230110 |
97.120 |
97.145 |
97.025 |
97.040 |
-0.105 |
16,438 |
64,096 |
+221 |
|
|
Dec26 |
230110 |
97.095 |
97.120 |
97.005 |
97.015 |
-0.105 |
18,069 |
76,692 |
-2,418 |
|
|
Mar27 |
230110 |
97.080 |
97.100 |
96.980 |
96.990 |
-0.105 |
23,213 |
51,368 |
-796 |
|
|
Jun27 |
230110 |
97.050 |
97.065 |
96.945 |
96.955 |
-0.110 |
16,429 |
49,377 |
-1,417 |
|
| Total Volume and Open Interest |
373,458 |
1,372,804 |
+23,442 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230110 |
140~26 |
141~05 |
138~08 |
138~23 |
-2~14 |
149,526 |
1,405,821 |
-878 |
|
|
Jun23 |
230110 |
139~05 |
139~05 |
139~05 |
139~05 |
-2~14 |
|
|
|
|
|
Sep23 |
230110 |
139~05 |
139~05 |
139~05 |
139~05 |
-2~14 |
|
|
|
|
| Total Volume and Open Interest |
149,526 |
1,405,821 |
-878 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230110 |
121~070 |
121~115 |
120~065 |
120~130 |
-1~000 |
338,465 |
1,445,301 |
+18,014 |
|
|
Jun23 |
230110 |
120~100 |
120~130 |
120~100 |
120~130 |
-1~000 |
|
|
|
|
|
Sep23 |
230110 |
120~130 |
120~130 |
120~130 |
120~130 |
-1~000 |
|
|
|
|
| Total Volume and Open Interest |
338,465 |
1,445,301 |
+18,014 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan23 |
230110 |
95.668 |
95.670 |
95.668 |
95.668 |
unch |
30,378 |
450,876 |
-2,511 |
|
|
Feb23 |
230110 |
95.375 |
95.375 |
95.360 |
95.365 |
-0.005 |
88,760 |
406,402 |
+21,290 |
|
|
Mar23 |
230110 |
95.305 |
95.305 |
95.290 |
95.295 |
-0.005 |
13,501 |
73,846 |
+1,722 |
|
|
Apr23 |
230110 |
95.170 |
95.170 |
95.145 |
95.160 |
-0.005 |
47,396 |
129,987 |
-1,372 |
|
|
May23 |
230110 |
95.085 |
95.090 |
95.065 |
95.075 |
-0.010 |
56,997 |
99,657 |
-3,335 |
|
|
Jun23 |
230110 |
95.070 |
95.075 |
95.050 |
95.060 |
-0.010 |
15,546 |
48,010 |
+1,832 |
|
| Total Volume and Open Interest |
380,466 |
1,511,525 |
+34,147 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230110 |
145.94 |
146.06 |
145.50 |
145.53 |
-0.49 |
253 |
12,811 |
+64 |
Hover/Click |
|
Jun23 |
230110 |
145.53 |
145.53 |
145.53 |
145.53 |
-0.49 |
|
|
|
Hover/Click |
|
Sep23 |
230110 |
145.53 |
145.53 |
145.53 |
145.53 |
-0.49 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230110 |
145.24 |
145.46 |
143.32 |
143.64 |
-1.88 |
48,706 |
221,834 |
-258 |
|
|
Jun23 |
230110 |
142.84 |
142.84 |
142.84 |
142.84 |
-1.88 |
32 |
88 |
+9 |
|
|
Sep23 |
230110 |
142.06 |
142.06 |
142.06 |
142.06 |
-1.88 |
|
|
|
|
| Total Volume and Open Interest |
48,738 |
221,922 |
-249 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230110 |
136.86 |
136.93 |
136.04 |
136.20 |
-0.83 |
722,518 |
1,422,560 |
+7,981 |
Hover/Click |
|
Jun23 |
230110 |
135.01 |
135.01 |
135.01 |
135.01 |
-0.83 |
5 |
56 |
+2 |
Hover/Click |
|
Sep23 |
230110 |
133.53 |
133.53 |
133.53 |
133.53 |
-0.83 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
722,523 |
1,422,616 |
+7,983 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230110 |
117.32 |
117.36 |
116.95 |
117.06 |
-0.40 |
508,144 |
1,719,384 |
+31,324 |
Hover/Click |
|
Jun23 |
230110 |
117.43 |
117.43 |
117.43 |
117.43 |
-0.29 |
0 |
1 |
+0 |
Hover/Click |
|
Sep23 |
230110 |
119.00 |
119.00 |
119.00 |
119.00 |
-0.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
508,144 |
1,719,385 |
+31,324 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230110 |
105.74 |
105.74 |
105.63 |
105.66 |
-0.09 |
354,534 |
1,806,409 |
+4,816 |
|
|
Jun23 |
230110 |
105.82 |
105.82 |
105.82 |
105.82 |
-0.10 |
0 |
4 |
+0 |
|
|
Sep23 |
230110 |
106.41 |
106.41 |
106.41 |
106.41 |
-0.09 |
|
|
|
|
| Total Volume and Open Interest |
354,534 |
1,806,413 |
+4,816 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230110 |
96.985 |
96.985 |
96.985 |
96.985 |
-0.010 |
22 |
397 |
+0 |
|
|
Jun23 |
230110 |
96.505 |
96.505 |
96.495 |
96.495 |
-0.040 |
0 |
55 |
+0 |
|
|
Sep23 |
230110 |
96.455 |
96.455 |
96.455 |
96.455 |
-0.040 |
0 |
294 |
+0 |
|
| Total Volume and Open Interest |
22 |
1,091 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
102~03 |
102~04 |
101~13 |
101~28 |
-0~12 |
178,143 |
391,348 |
+6,316 |
Hover/Click |
|
Jun23 |
230110 |
100~15 |
100~15 |
100~15 |
100~15 |
-0~12 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
178,143 |
391,349 |
+6,316 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
96.995 |
96.995 |
96.980 |
96.980 |
-0.015 |
152,174 |
542,962 |
+5,184 |
|
|
Jun23 |
230110 |
96.530 |
96.530 |
96.485 |
96.490 |
-0.045 |
192,057 |
559,102 |
+28,107 |
|
|
Sep23 |
230110 |
96.485 |
96.485 |
96.430 |
96.450 |
-0.045 |
108,810 |
462,191 |
+3,700 |
|
| Total Volume and Open Interest |
1,127,949 |
3,962,636 |
+55,472 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
96.39 |
96.41 |
96.39 |
96.41 |
+0.01 |
24,406 |
242,193 |
-6,586 |
|
|
Jun23 |
230110 |
96.01 |
96.06 |
96.00 |
96.05 |
+0.03 |
28,069 |
167,429 |
+2,766 |
|
|
Sep23 |
230110 |
95.85 |
95.91 |
95.83 |
95.91 |
+0.06 |
18,845 |
132,133 |
+594 |
|
|
Dec23 |
230110 |
95.86 |
95.92 |
95.84 |
95.92 |
+0.06 |
16,281 |
139,952 |
+1,193 |
|
|
Mar24 |
230110 |
95.94 |
96.01 |
95.93 |
96.01 |
+0.06 |
7,983 |
97,433 |
+574 |
|
|
Jun24 |
230110 |
96.06 |
96.14 |
96.04 |
96.13 |
+0.06 |
10,322 |
87,228 |
-1,185 |
|
|
Sep24 |
230110 |
96.15 |
96.23 |
96.13 |
96.22 |
+0.07 |
2,456 |
46,440 |
-199 |
|
|
Dec24 |
230110 |
96.22 |
96.30 |
96.19 |
96.29 |
+0.07 |
2,860 |
17,405 |
+589 |
|
|
Mar25 |
230110 |
96.32 |
96.32 |
96.31 |
96.32 |
+0.07 |
216 |
450 |
+25 |
|
|
Jun25 |
230110 |
96.30 |
96.30 |
96.30 |
96.30 |
+0.07 |
0 |
224 |
+0 |
|
| Total Volume and Open Interest |
111,438 |
931,346 |
-2,229 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
96.26 |
96.31 |
96.22 |
96.27 |
+0.01 |
104,226 |
962,834 |
-642 |
|
|
Jun23 |
230110 |
96.27 |
96.27 |
96.27 |
96.27 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
104,226 |
962,834 |
-642 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
96.62 |
96.65 |
96.57 |
96.63 |
+0.01 |
123,955 |
676,962 |
+4,343 |
|
|
Jun23 |
230110 |
96.63 |
96.63 |
96.63 |
96.63 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
123,955 |
676,962 |
+4,343 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb23 |
230110 |
1875.7 |
1885.2 |
1872.0 |
1876.5 |
-1.3 |
204,550 |
340,883 |
-20,189 |
Hover/Click |
|
Apr23 |
230110 |
1891.7 |
1901.4 |
1889.0 |
1893.0 |
-1.2 |
52,315 |
96,206 |
+30,066 |
Hover/Click |
|
Jun23 |
230110 |
1908.2 |
1917.6 |
1906.0 |
1909.6 |
-1.1 |
5,994 |
20,777 |
+2,424 |
Hover/Click |
|
Aug23 |
230110 |
1925.5 |
1934.4 |
1923.0 |
1926.1 |
-0.8 |
1,512 |
7,200 |
+491 |
Hover/Click |
|
Oct23 |
230110 |
1943.4 |
1949.0 |
1942.5 |
1942.5 |
-0.8 |
46 |
1,375 |
-24 |
Hover/Click |
|
Dec23 |
230110 |
1962.3 |
1966.8 |
1958.0 |
1959.1 |
-0.7 |
811 |
8,363 |
+293 |
Hover/Click |
|
Feb24 |
230110 |
1976.4 |
1977.6 |
1976.4 |
1977.2 |
+2.0 |
10 |
477 |
+5 |
Hover/Click |
|
Apr24 |
230110 |
1991.4 |
1991.4 |
1991.4 |
1991.4 |
+2.0 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
230110 |
2005.6 |
2005.6 |
2005.6 |
2005.6 |
+2.0 |
0 |
294 |
+0 |
Hover/Click |
|
Aug24 |
230110 |
2017.0 |
2017.0 |
2017.0 |
2017.0 |
+4.9 |
|
|
|
Hover/Click |
|
Oct24 |
230110 |
2031.1 |
2031.1 |
2031.1 |
2031.1 |
+4.9 |
|
|
|
Hover/Click |
|
Dec24 |
230110 |
2044.9 |
2044.9 |
2044.9 |
2044.9 |
+4.9 |
2 |
155 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
265,660 |
476,352 |
+13,102 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230110 |
2377.5 |
2390.5 |
2355.0 |
2366.5 |
-20.6 |
47,840 |
114,056 |
-764 |
Hover/Click |
|
May23 |
230110 |
2396.0 |
2408.5 |
2375.0 |
2385.7 |
-20.5 |
3,139 |
13,171 |
+1,030 |
Hover/Click |
|
Jul23 |
230110 |
2403.5 |
2421.0 |
2394.5 |
2405.5 |
-20.5 |
464 |
3,002 |
+99 |
Hover/Click |
|
Sep23 |
230110 |
2441.0 |
2442.0 |
2422.5 |
2426.5 |
-20.5 |
56 |
1,668 |
-14 |
Hover/Click |
|
Dec23 |
230110 |
2461.5 |
2465.0 |
2455.3 |
2455.3 |
-20.7 |
38 |
727 |
+15 |
Hover/Click |
|
Mar24 |
230110 |
2481.2 |
2481.2 |
2481.2 |
2481.2 |
-23.8 |
0 |
12 |
+0 |
Hover/Click |
|
May24 |
230110 |
2501.0 |
2501.0 |
2501.0 |
2501.0 |
-23.8 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
51,600 |
132,893 |
+352 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan23 |
230110 |
1078.0 |
1078.0 |
1074.5 |
1076.6 |
-9.7 |
251 |
400 |
+224 |
Hover/Click |
|
Apr23 |
230110 |
1091.3 |
1097.9 |
1082.5 |
1088.5 |
-10.1 |
14,470 |
70,537 |
+181 |
Hover/Click |
|
Jul23 |
230110 |
1095.5 |
1101.6 |
1088.5 |
1092.4 |
-10.1 |
184 |
1,341 |
+101 |
Hover/Click |
|
Oct23 |
230110 |
1095.9 |
1095.9 |
1095.9 |
1095.9 |
-9.5 |
2 |
119 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
15,052 |
72,556 |
+649 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230110 |
1778.00 |
1811.00 |
1766.00 |
1777.30 |
+1.90 |
1,192 |
8,086 |
+34 |
Hover/Click |
|
Jun23 |
230110 |
1805.00 |
1815.50 |
1777.50 |
1788.30 |
+3.60 |
32 |
256 |
-4 |
Hover/Click |
|
Sep23 |
230110 |
1798.30 |
1798.30 |
1798.30 |
1798.30 |
+3.60 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,228 |
8,350 |
+30 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230110 |
401.20 |
408.35 |
398.75 |
407.75 |
+5.10 |
102,472 |
118,724 |
+8,118 |
Hover/Click |
|
May23 |
230110 |
401.30 |
408.50 |
398.95 |
407.90 |
+4.95 |
16,076 |
31,393 |
+3,313 |
Hover/Click |
|
Jul23 |
230110 |
401.00 |
408.65 |
399.35 |
408.05 |
+4.90 |
8,468 |
12,738 |
-97 |
Hover/Click |
|
Sep23 |
230110 |
400.85 |
408.20 |
399.85 |
408.05 |
+4.90 |
2,580 |
6,837 |
-798 |
Hover/Click |
|
Dec23 |
230110 |
398.85 |
407.95 |
398.85 |
407.85 |
+4.90 |
1,069 |
7,492 |
+531 |
Hover/Click |
| Total Volume and Open Interest |
132,571 |
184,132 |
+10,865 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230110 |
33674 |
33870 |
33489 |
33849 |
+179 |
153,569 |
77,492 |
-392 |
Hover/Click |
|
Jun23 |
230110 |
33903 |
34123 |
33753 |
34111 |
+185 |
168 |
424 |
+7 |
Hover/Click |
|
Sep23 |
230110 |
34060 |
34258 |
34033 |
34237 |
+181 |
3 |
10 |
+3 |
Hover/Click |
|
Dec23 |
230110 |
34434 |
34434 |
34434 |
34434 |
+182 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
153,740 |
77,926 |
-382 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230110 |
33672 |
33870 |
33489 |
33849 |
+179 |
119,349 |
22,454 |
-926 |
Hover/Click |
|
Jun23 |
230110 |
33926 |
34123 |
33749 |
34111 |
+185 |
711 |
646 |
+112 |
Hover/Click |
|
Sep23 |
230110 |
34100 |
34237 |
34031 |
34237 |
+181 |
3 |
16 |
+0 |
Hover/Click |
|
Dec23 |
230110 |
34434 |
34434 |
34434 |
34434 |
+182 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
120,063 |
23,116 |
-814 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
3914.50 |
3943.75 |
3891.50 |
3940.75 |
+27.00 |
1,697,887 |
2,005,511 |
-1,751 |
Hover/Click |
|
Jun23 |
230110 |
3945.75 |
3977.25 |
3925.75 |
3975.00 |
+27.50 |
1,159 |
8,380 |
-272 |
Hover/Click |
|
Sep23 |
230110 |
3974.00 |
4011.00 |
3961.00 |
4009.75 |
+28.50 |
37 |
850 |
+2 |
Hover/Click |
|
Dec23 |
230110 |
4045.00 |
4045.00 |
4011.75 |
4045.00 |
+28.00 |
144 |
1,640 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,699,227 |
2,018,139 |
-2,021 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
3913.25 |
3943.75 |
3891.50 |
3940.75 |
+27.00 |
1,253,733 |
121,147 |
+2,572 |
Hover/Click |
|
Jun23 |
230110 |
3949.25 |
3977.00 |
3925.75 |
3975.00 |
+27.50 |
1,416 |
1,595 |
-9 |
Hover/Click |
|
Sep23 |
230110 |
3985.50 |
4009.75 |
3963.25 |
4009.75 |
+28.50 |
20 |
127 |
+3 |
Hover/Click |
|
Dec23 |
230110 |
4000.00 |
4045.00 |
4000.00 |
4045.00 |
+28.00 |
4 |
39 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,255,173 |
122,909 |
+2,567 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
11184.75 |
11288.75 |
11094.00 |
11282.00 |
+96.50 |
646,318 |
249,274 |
-636 |
Hover/Click |
|
Jun23 |
230110 |
11303.00 |
11406.00 |
11216.50 |
11400.50 |
+96.25 |
633 |
1,168 |
+53 |
Hover/Click |
|
Sep23 |
230110 |
11520.00 |
11520.00 |
11351.50 |
11520.00 |
+95.00 |
4 |
111 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
646,955 |
250,824 |
-583 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
11181.25 |
11289.25 |
11094.25 |
11282.00 |
+96.50 |
1,080,273 |
70,554 |
+2,546 |
Hover/Click |
|
Jun23 |
230110 |
11304.25 |
11406.00 |
11215.00 |
11400.50 |
+96.25 |
1,881 |
1,571 |
+46 |
Hover/Click |
|
Sep23 |
230110 |
11438.50 |
11520.00 |
11352.50 |
11520.00 |
+95.00 |
8 |
28 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,082,178 |
72,178 |
+2,598 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230110 |
2505.50 |
2529.90 |
2490.10 |
2528.50 |
+24.30 |
9,417 |
42,576 |
-114 |
Hover/Click |
|
Jun23 |
230110 |
2546.50 |
2546.50 |
2546.50 |
2546.50 |
+23.50 |
|
|
|
Hover/Click |
|
Sep23 |
230110 |
2565.30 |
2565.30 |
2565.30 |
2565.30 |
+23.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,417 |
42,576 |
-114 |
|
| Volatility Index(CBOE) |
|
Jan23 |
230110 |
22.40 |
22.73 |
21.00 |
21.09 |
-1.18 |
61,925 |
84,003 |
-10,062 |
|
|
Feb23 |
230110 |
23.15 |
23.47 |
22.15 |
22.19 |
-0.89 |
54,769 |
115,436 |
-168 |
|
|
Mar23 |
230110 |
23.78 |
23.97 |
23.00 |
23.02 |
-0.69 |
24,694 |
38,634 |
+601 |
|
|
Apr23 |
230110 |
24.28 |
24.40 |
23.60 |
23.65 |
-0.58 |
9,658 |
25,424 |
+1,347 |
|
| Total Volume and Open Interest |
158,866 |
296,334 |
-7,419 |
|
| S & P 600(CME) |
|
Mar23 |
230110 |
1207.50 |
1207.50 |
1207.50 |
1207.50 |
+15.00 |
|
|
|
|
|
Jun23 |
230110 |
1216.50 |
1216.50 |
1216.50 |
1216.50 |
+15.20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
1806.50 |
1833.30 |
1795.70 |
1832.20 |
+26.30 |
159,550 |
433,416 |
+273 |
Hover/Click |
|
Jun23 |
230110 |
1815.00 |
1848.50 |
1813.00 |
1847.90 |
+26.10 |
157 |
683 |
+44 |
Hover/Click |
|
Sep23 |
230110 |
1848.00 |
1859.20 |
1830.50 |
1859.20 |
+26.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
159,707 |
434,099 |
+317 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar23 |
230110 |
1804.00 |
1833.40 |
1795.60 |
1832.20 |
+26.30 |
64,124 |
16,882 |
+57 |
Hover/Click |
|
Jun23 |
230110 |
1819.50 |
1850.00 |
1812.70 |
1847.90 |
+26.10 |
140 |
202 |
+9 |
Hover/Click |
|
Sep23 |
230110 |
1859.20 |
1859.20 |
1859.20 |
1859.20 |
+26.40 |
1 |
5 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
64,265 |
17,089 |
+65 |
|
| Nikkei 225(CME) |
|
Mar23 |
230110 |
26230 |
26315 |
26100 |
26285 |
+60 |
3,398 |
11,868 |
+506 |
|
|
Jun23 |
230110 |
26140 |
26140 |
25960 |
26140 |
+30 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
3,398 |
11,873 |
+506 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230110 |
26210 |
26440 |
26080 |
26150 |
-60 |
29,118 |
89,046 |
-1,743 |
|
|
Jun23 |
230110 |
25975 |
25975 |
25905 |
25905 |
-60 |
23 |
3,220 |
+12 |
|
|
Sep23 |
230110 |
25865 |
25865 |
25865 |
25865 |
-55 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230110 |
25900 |
26295 |
25880 |
26160 |
+230 |
753,185 |
350,457 |
+6,698 |
|
|
Jun23 |
230110 |
25645 |
26040 |
25630 |
25910 |
+230 |
8,386 |
13,912 |
-101 |
|
|
Sep23 |
230110 |
25600 |
25980 |
25590 |
25860 |
+230 |
301 |
1,054 |
+1 |
|
| Total Volume and Open Interest |
788,575 |
469,067 |
+9,391 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230110 |
25900 |
26290 |
25880 |
26160 |
+230 |
47,760 |
198,800 |
+292 |
|
|
Jun23 |
230110 |
25670 |
26050 |
25630 |
25910 |
+230 |
283 |
18,610 |
+286 |
|
|
Sep23 |
230110 |
25870 |
25870 |
25860 |
25860 |
+230 |
4 |
3,381 |
+2 |
|
| Total Volume and Open Interest |
48,047 |
274,905 |
+612 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230110 |
26195 |
26290 |
26065 |
26255 |
+60 |
18,524 |
42,511 |
-38 |
|
|
Jun23 |
230110 |
25915 |
26010 |
25820 |
26010 |
+55 |
0 |
4 |
+0 |
|
|
Sep23 |
230110 |
25980 |
25980 |
25980 |
25980 |
+55 |
|
|
|
|
| Total Volume and Open Interest |
18,524 |
42,516 |
-38 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230110 |
26260 |
26260 |
26260 |
26260 |
+60 |
|
|
|
|
|
Jun23 |
230110 |
26010 |
26010 |
26010 |
26010 |
+50 |
|
|
|
|
|
Sep23 |
230110 |
25980 |
25980 |
25980 |
25980 |
+50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan23 |
230110 |
6870.5 |
6905.0 |
6848.5 |
6872.0 |
-38.0 |
55,091 |
208,189 |
-1,666 |
|
|
Feb23 |
230110 |
6872.0 |
6886.0 |
6869.0 |
6882.0 |
-38.0 |
85 |
55 |
+27 |
|
|
Mar23 |
230110 |
6887.5 |
6937.0 |
6872.5 |
6894.5 |
-38.5 |
27 |
958 |
+4 |
|
|
Jun23 |
230110 |
6787.0 |
6787.0 |
6787.0 |
6787.0 |
-38.0 |
1 |
21 |
+6 |
|
|
Sep23 |
230110 |
6831.0 |
6831.0 |
6831.0 |
6831.0 |
-38.0 |
|
|
|
|
|
Dec23 |
230110 |
6865.5 |
6865.5 |
6865.5 |
6865.5 |
-37.0 |
|
|
|
|
| Total Volume and Open Interest |
55,204 |
209,225 |
-1,629 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan23 |
230110 |
21497 |
21595 |
21250 |
21430 |
-62 |
114,647 |
117,639 |
+1,764 |
|
|
Feb23 |
230110 |
21587 |
21643 |
21348 |
21504 |
-64 |
2,730 |
4,938 |
+1,061 |
|
|
Mar23 |
230110 |
21644 |
21644 |
21355 |
21513 |
-63 |
492 |
6,332 |
+92 |
|
| Total Volume and Open Interest |
118,342 |
134,394 |
+2,725 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230110 |
14782.0 |
14909.0 |
14739.0 |
14834.0 |
-52.0 |
54,287 |
83,296 |
+2,591 |
|
|
Jun23 |
230110 |
14930.0 |
15040.0 |
14926.0 |
14998.0 |
-49.0 |
88 |
81 |
+46 |
|
|
Sep23 |
230110 |
15117.0 |
15117.0 |
15117.0 |
15117.0 |
-50.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
54,375 |
83,384 |
+2,637 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230110 |
14783.0 |
14909.0 |
14738.0 |
14834.0 |
-52.0 |
45,770 |
12,161 |
+447 |
|
|
Jun23 |
230110 |
14945.0 |
15063.0 |
14945.0 |
14998.0 |
-49.0 |
66 |
89 |
+30 |
|
|
Sep23 |
230110 |
15117.0 |
15117.0 |
15117.0 |
15117.0 |
-50.0 |
|
|
|
|
| Total Volume and Open Interest |
45,836 |
12,250 |
+477 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230110 |
4052 |
4087 |
4039 |
4064 |
-20 |
933,895 |
3,864,677 |
+4,493 |
|
|
Jun23 |
230110 |
4002 |
4018 |
4002 |
4007 |
-20 |
2,056 |
44,089 |
+19 |
|
|
Sep23 |
230110 |
4029 |
4029 |
4029 |
4029 |
-20 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
935,951 |
3,919,722 |
+4,512 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230110 |
11029 |
11110 |
11008 |
11082 |
-57 |
33,417 |
169,361 |
+6,818 |
|
|
Jun23 |
230110 |
10885 |
10958 |
10885 |
10955 |
-58 |
152 |
2,886 |
+150 |
|
|
Sep23 |
230110 |
10990 |
10990 |
10990 |
10990 |
-57 |
|
|
|
|
| Total Volume and Open Interest |
33,569 |
172,247 |
+6,968 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230110 |
7663.00 |
7705.50 |
7654.50 |
7678.50 |
-31.50 |
100,581 |
592,320 |
+7,042 |
|
|
Jun23 |
230110 |
7683.00 |
7683.00 |
7683.00 |
7683.00 |
-32.00 |
8 |
45 |
-4 |
|
|
Sep23 |
230110 |
7693.00 |
7693.00 |
7693.00 |
7693.00 |
-32.00 |
|
|
|
|
| Total Volume and Open Interest |
100,589 |
592,365 |
+7,038 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230110 |
7097.0 |
7137.0 |
7067.0 |
7077.0 |
-23.0 |
35,671 |
246,517 |
+907 |
|
|
Jun23 |
230110 |
7107.0 |
7107.0 |
7107.0 |
7107.0 |
-23.0 |
0 |
364 |
+0 |
|
|
Sep23 |
230110 |
7040.0 |
7040.0 |
7040.0 |
7040.0 |
-23.0 |
|
|
|
|
| Total Volume and Open Interest |
35,683 |
247,050 |
+901 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230110 |
25260.00 |
25480.00 |
25235.00 |
25367.00 |
-30.00 |
14,189 |
76,656 |
-151 |
|
|
Jun23 |
230110 |
24940.00 |
25015.00 |
24855.00 |
24975.00 |
-32.00 |
28 |
570 |
+10 |
|
|
Sep23 |
230110 |
25065.00 |
25065.00 |
25065.00 |
25065.00 |
+18.00 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
14,217 |
77,236 |
-141 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230110 |
310.35 |
313.60 |
309.80 |
310.90 |
-0.60 |
342,474 |
305,275 |
-485 |
|
|
Jun23 |
230110 |
312.30 |
315.45 |
311.80 |
313.00 |
-0.25 |
447 |
24,229 |
+54 |
|
|
Sep23 |
230110 |
315.00 |
315.50 |
314.45 |
314.45 |
-0.55 |
4 |
2,752 |
+200 |
|
| Total Volume and Open Interest |
342,942 |
366,523 |
-309 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan23 |
230110 |
584.00 |
584.60 |
577.35 |
581.55 |
+0.75 |
291 |
1,182 |
+107 |
|
|
Feb23 |
230110 |
580.75 |
583.20 |
577.70 |
580.75 |
unch |
285 |
279 |
+279 |
|
|
Mar23 |
230110 |
583.25 |
583.25 |
583.25 |
583.25 |
+5.00 |
|
|
|
|
| Total Volume and Open Interest |
576 |
1,461 |
+386 |
|
|
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
