|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue January 17, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
1518.75 |
1541.00 |
1512.50 |
1539.75 |
+12.00 |
139,892 |
307,376 |
+7,976 |
Hover/Click |
|
May23 |
230117 |
1518.75 |
1538.25 |
1513.50 |
1537.50 |
+10.25 |
52,357 |
129,492 |
+2,815 |
Hover/Click |
|
Jul23 |
230117 |
1518.25 |
1534.25 |
1512.00 |
1533.50 |
+8.50 |
39,093 |
86,768 |
-25 |
Hover/Click |
|
Aug23 |
230117 |
1482.75 |
1496.75 |
1477.50 |
1496.25 |
+6.50 |
3,290 |
7,115 |
+120 |
Hover/Click |
|
Sep23 |
230117 |
1418.00 |
1427.25 |
1412.75 |
1426.75 |
+1.50 |
2,983 |
7,232 |
+563 |
Hover/Click |
|
Nov23 |
230117 |
1386.00 |
1394.25 |
1380.50 |
1393.25 |
+0.25 |
20,143 |
77,186 |
-121 |
Hover/Click |
|
Jan24 |
230117 |
1388.25 |
1395.75 |
1382.50 |
1395.00 |
+0.25 |
1,982 |
5,417 |
+96 |
Hover/Click |
|
Mar24 |
230117 |
1372.00 |
1382.25 |
1370.00 |
1381.00 |
-0.25 |
896 |
6,706 |
+129 |
Hover/Click |
|
May24 |
230117 |
1366.25 |
1375.00 |
1363.25 |
1373.75 |
-0.25 |
383 |
3,751 |
+52 |
Hover/Click |
|
Jul24 |
230117 |
1367.25 |
1373.25 |
1362.50 |
1372.50 |
unch |
218 |
689 |
-7 |
Hover/Click |
|
Aug24 |
230117 |
1358.00 |
1358.00 |
1358.00 |
1358.00 |
unch |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
230117 |
1327.75 |
1327.75 |
1327.75 |
1327.75 |
unch |
0 |
90 |
+0 |
Hover/Click |
|
Nov24 |
230117 |
1304.50 |
1304.50 |
1296.75 |
1303.00 |
-3.00 |
417 |
2,236 |
-51 |
Hover/Click |
|
Jan25 |
230117 |
1303.25 |
1303.25 |
1303.25 |
1303.25 |
-3.00 |
1 |
8 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
262,151 |
635,077 |
+11,279 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
473.70 |
481.60 |
468.40 |
481.20 |
+4.90 |
58,807 |
204,074 |
+586 |
Hover/Click |
|
May23 |
230117 |
460.10 |
466.80 |
456.10 |
466.30 |
+4.10 |
24,631 |
110,888 |
+2,267 |
Hover/Click |
|
Jul23 |
230117 |
453.20 |
459.20 |
449.80 |
458.70 |
+3.60 |
16,425 |
48,488 |
-88 |
Hover/Click |
|
Aug23 |
230117 |
440.10 |
445.80 |
438.60 |
445.80 |
+2.80 |
3,434 |
8,521 |
+33 |
Hover/Click |
|
Sep23 |
230117 |
426.10 |
429.20 |
423.30 |
429.10 |
+2.10 |
1,787 |
6,370 |
+142 |
Hover/Click |
|
Oct23 |
230117 |
410.00 |
412.60 |
407.10 |
412.60 |
+2.10 |
1,785 |
7,287 |
+235 |
Hover/Click |
|
Dec23 |
230117 |
406.80 |
409.20 |
403.80 |
409.00 |
+1.60 |
4,753 |
20,598 |
+175 |
Hover/Click |
|
Jan24 |
230117 |
401.20 |
405.00 |
400.40 |
404.80 |
+1.20 |
222 |
1,739 |
+57 |
Hover/Click |
|
Mar24 |
230117 |
395.10 |
397.10 |
393.40 |
396.90 |
+1.00 |
29 |
765 |
+16 |
Hover/Click |
|
May24 |
230117 |
391.20 |
391.30 |
388.90 |
391.20 |
+1.20 |
13 |
326 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
112,156 |
409,987 |
+3,191 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
63.00 |
64.00 |
62.47 |
63.84 |
+0.78 |
55,565 |
143,725 |
-932 |
Hover/Click |
|
May23 |
230117 |
62.88 |
63.67 |
62.33 |
63.50 |
+0.60 |
29,281 |
90,557 |
+804 |
Hover/Click |
|
Jul23 |
230117 |
62.58 |
63.25 |
62.00 |
63.08 |
+0.52 |
23,795 |
67,207 |
+243 |
Hover/Click |
|
Aug23 |
230117 |
62.11 |
62.66 |
61.49 |
62.46 |
+0.42 |
4,557 |
12,918 |
+152 |
Hover/Click |
|
Sep23 |
230117 |
61.66 |
62.00 |
60.95 |
61.81 |
+0.30 |
4,083 |
12,888 |
+676 |
Hover/Click |
|
Oct23 |
230117 |
60.88 |
61.43 |
60.39 |
61.18 |
+0.27 |
1,890 |
8,414 |
+93 |
Hover/Click |
|
Dec23 |
230117 |
60.72 |
61.18 |
60.04 |
60.91 |
+0.28 |
7,070 |
32,303 |
+1,014 |
Hover/Click |
|
Jan24 |
230117 |
60.31 |
60.94 |
59.80 |
60.68 |
+0.30 |
548 |
2,746 |
+29 |
Hover/Click |
|
Mar24 |
230117 |
59.82 |
60.62 |
59.50 |
60.39 |
+0.37 |
372 |
1,731 |
-2 |
Hover/Click |
|
May24 |
230117 |
59.99 |
60.41 |
59.27 |
60.23 |
+0.46 |
402 |
1,220 |
+143 |
Hover/Click |
| Total Volume and Open Interest |
127,851 |
377,271 |
+2,377 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
839.2 |
842.8 |
836.5 |
841.9 |
+1.0 |
14,698 |
61,910 |
-3,018 |
Hover/Click |
|
May23 |
230117 |
838.7 |
841.2 |
833.1 |
840.2 |
+0.6 |
13,400 |
67,474 |
+11 |
Hover/Click |
|
Jul23 |
230117 |
840.2 |
842.4 |
834.4 |
841.7 |
+0.5 |
4,130 |
50,724 |
+1,245 |
Hover/Click |
|
Nov23 |
230117 |
822.0 |
823.9 |
815.2 |
822.9 |
+0.8 |
1,862 |
29,122 |
+334 |
Hover/Click |
|
Jan24 |
230117 |
825.7 |
825.7 |
825.7 |
825.7 |
+0.6 |
6 |
745 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,205 |
210,083 |
-1,428 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
671.50 |
687.00 |
668.75 |
685.25 |
+10.25 |
242,526 |
498,373 |
+3,788 |
Hover/Click |
|
May23 |
230117 |
670.25 |
684.50 |
667.50 |
682.75 |
+9.00 |
73,325 |
214,532 |
+4,570 |
Hover/Click |
|
Jul23 |
230117 |
660.50 |
674.00 |
658.50 |
672.50 |
+8.75 |
83,837 |
230,707 |
-1,893 |
Hover/Click |
|
Sep23 |
230117 |
611.50 |
620.00 |
610.00 |
619.25 |
+5.00 |
35,191 |
88,535 |
+538 |
Hover/Click |
|
Dec23 |
230117 |
595.75 |
604.50 |
594.00 |
603.75 |
+5.25 |
38,590 |
162,810 |
-431 |
Hover/Click |
|
Mar24 |
230117 |
602.25 |
611.00 |
601.00 |
610.50 |
+5.25 |
2,297 |
12,982 |
+200 |
Hover/Click |
|
May24 |
230117 |
604.75 |
613.25 |
604.00 |
612.75 |
+4.75 |
190 |
2,228 |
+20 |
Hover/Click |
|
Jul24 |
230117 |
606.00 |
611.25 |
602.00 |
611.00 |
+5.25 |
101 |
1,607 |
+32 |
Hover/Click |
|
Sep24 |
230117 |
568.00 |
568.00 |
568.00 |
568.00 |
+4.75 |
46 |
172 |
-23 |
Hover/Click |
|
Dec24 |
230117 |
551.00 |
556.75 |
551.00 |
556.75 |
+4.00 |
535 |
7,646 |
+140 |
Hover/Click |
| Total Volume and Open Interest |
476,677 |
1,220,621 |
+6,955 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
742.50 |
755.75 |
728.75 |
751.75 |
+8.00 |
64,694 |
162,660 |
+1,241 |
Hover/Click |
|
May23 |
230117 |
750.00 |
762.75 |
737.50 |
759.00 |
+7.00 |
24,301 |
58,804 |
+624 |
Hover/Click |
|
Jul23 |
230117 |
752.50 |
764.25 |
739.25 |
761.00 |
+7.25 |
16,453 |
72,890 |
+467 |
Hover/Click |
|
Sep23 |
230117 |
759.50 |
770.75 |
746.75 |
768.50 |
+7.75 |
5,695 |
19,323 |
+1,119 |
Hover/Click |
|
Dec23 |
230117 |
772.00 |
784.25 |
761.25 |
782.25 |
+7.50 |
4,024 |
23,200 |
+763 |
Hover/Click |
|
Mar24 |
230117 |
781.25 |
793.00 |
770.75 |
791.00 |
+7.00 |
365 |
3,233 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
115,806 |
341,478 |
+4,288 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
843.75 |
858.50 |
828.00 |
855.75 |
+12.00 |
25,879 |
83,370 |
-1,299 |
Hover/Click |
|
May23 |
230117 |
839.50 |
852.00 |
825.00 |
849.25 |
+9.00 |
11,992 |
31,102 |
+14 |
Hover/Click |
|
Jul23 |
230117 |
833.50 |
845.00 |
820.00 |
843.00 |
+8.00 |
10,162 |
29,080 |
+594 |
Hover/Click |
|
Sep23 |
230117 |
828.50 |
846.75 |
822.75 |
845.00 |
+8.00 |
1,812 |
12,437 |
+48 |
Hover/Click |
|
Dec23 |
230117 |
837.50 |
851.75 |
828.25 |
850.50 |
+7.25 |
776 |
7,975 |
+93 |
Hover/Click |
|
Mar24 |
230117 |
834.50 |
852.00 |
829.50 |
850.75 |
+7.00 |
26 |
244 |
+2 |
Hover/Click |
|
May24 |
230117 |
839.00 |
845.00 |
823.50 |
844.50 |
+7.25 |
14 |
26 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
50,690 |
164,576 |
-555 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
909.25 |
919.50 |
897.25 |
916.00 |
+3.75 |
6,450 |
31,939 |
-264 |
Hover/Click |
|
May23 |
230117 |
902.00 |
913.00 |
892.00 |
911.25 |
+5.25 |
2,036 |
13,187 |
+434 |
Hover/Click |
|
Jul23 |
230117 |
897.50 |
908.50 |
887.50 |
907.00 |
+6.25 |
513 |
4,413 |
+42 |
Hover/Click |
|
Sep23 |
230117 |
884.00 |
889.00 |
870.75 |
888.00 |
+5.75 |
391 |
5,222 |
+81 |
Hover/Click |
|
Dec23 |
230117 |
880.00 |
893.00 |
879.50 |
893.00 |
+5.75 |
198 |
1,490 |
+18 |
Hover/Click |
|
Mar24 |
230117 |
881.25 |
895.50 |
881.25 |
895.50 |
+5.00 |
7 |
21 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
9,595 |
56,272 |
+316 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
362.00 |
372.25 |
361.50 |
371.50 |
+7.50 |
282 |
3,080 |
-61 |
Hover/Click |
|
May23 |
230117 |
364.25 |
367.25 |
363.25 |
366.75 |
+8.00 |
51 |
487 |
-7 |
Hover/Click |
|
Jul23 |
230117 |
359.25 |
367.75 |
359.25 |
367.50 |
+8.25 |
6 |
132 |
+2 |
Hover/Click |
|
Sep23 |
230117 |
366.25 |
366.25 |
366.25 |
366.25 |
+8.25 |
0 |
41 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
341 |
3,771 |
-64 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan23 |
230113 |
17.87 |
17.87 |
17.87 |
17.87 |
+0.09 |
0 |
19 |
+0 |
Hover/Click |
|
Mar23 |
230117 |
18.06 |
18.06 |
17.76 |
17.93 |
-0.22 |
402 |
6,141 |
+9 |
Hover/Click |
|
May23 |
230117 |
18.13 |
18.22 |
18.13 |
18.22 |
-0.20 |
3 |
283 |
+1 |
Hover/Click |
|
Jul23 |
230117 |
18.47 |
18.47 |
18.47 |
18.47 |
-0.19 |
22 |
63 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
499 |
7,560 |
+78 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230117 |
157.650 |
157.650 |
156.330 |
157.000 |
-0.735 |
32,304 |
83,916 |
-7,834 |
Hover/Click |
|
Apr23 |
230117 |
160.900 |
160.900 |
159.450 |
160.100 |
-0.800 |
27,633 |
115,145 |
+3,860 |
Hover/Click |
|
Jun23 |
230117 |
157.000 |
157.000 |
156.250 |
156.800 |
-0.280 |
10,946 |
64,845 |
+1,141 |
Hover/Click |
|
Aug23 |
230117 |
157.300 |
157.300 |
156.450 |
157.050 |
-0.350 |
5,230 |
30,453 |
+580 |
Hover/Click |
|
Oct23 |
230117 |
161.600 |
161.630 |
160.785 |
161.535 |
-0.265 |
3,116 |
12,319 |
+961 |
Hover/Click |
|
Dec23 |
230117 |
165.185 |
165.285 |
164.450 |
165.185 |
-0.250 |
724 |
6,456 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
80,258 |
316,479 |
-1,188 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan23 |
230117 |
181.050 |
181.200 |
179.535 |
179.650 |
-1.600 |
1,430 |
4,175 |
-209 |
Hover/Click |
|
Mar23 |
230117 |
183.200 |
183.235 |
181.150 |
181.300 |
-1.580 |
6,607 |
23,646 |
+598 |
Hover/Click |
|
Apr23 |
230117 |
187.050 |
187.300 |
185.580 |
185.880 |
-1.170 |
2,526 |
6,423 |
+69 |
Hover/Click |
|
May23 |
230117 |
191.450 |
191.450 |
189.750 |
190.150 |
-0.930 |
2,228 |
4,216 |
+206 |
Hover/Click |
|
Aug23 |
230117 |
204.100 |
204.300 |
202.735 |
203.185 |
-0.850 |
1,150 |
4,960 |
+109 |
Hover/Click |
|
Sep23 |
230117 |
206.400 |
206.400 |
205.380 |
205.485 |
-0.965 |
301 |
993 |
+2 |
Hover/Click |
|
Oct23 |
230117 |
207.880 |
207.880 |
207.130 |
207.250 |
-0.880 |
249 |
495 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
14,526 |
45,148 |
+840 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
230117 |
78.830 |
79.900 |
77.880 |
78.450 |
-0.200 |
24,600 |
44,180 |
-4,710 |
Hover/Click |
|
Apr23 |
230117 |
88.250 |
89.080 |
87.530 |
88.130 |
+0.850 |
20,397 |
68,111 |
+5,691 |
Hover/Click |
|
May23 |
230117 |
95.780 |
96.650 |
95.530 |
96.450 |
+1.300 |
292 |
1,160 |
+70 |
|
|
Jun23 |
230117 |
104.400 |
105.850 |
104.300 |
105.380 |
+1.500 |
9,230 |
29,147 |
+1,383 |
Hover/Click |
|
Jul23 |
230117 |
106.150 |
107.230 |
106.150 |
106.480 |
+0.700 |
3,415 |
12,362 |
+349 |
Hover/Click |
|
Aug23 |
230117 |
106.030 |
106.900 |
105.500 |
105.650 |
+0.020 |
4,663 |
19,029 |
+763 |
Hover/Click |
|
Oct23 |
230117 |
92.480 |
92.930 |
92.350 |
92.500 |
+0.170 |
2,827 |
14,209 |
+632 |
Hover/Click |
|
Dec23 |
230117 |
84.450 |
84.980 |
84.400 |
84.780 |
+0.380 |
759 |
5,378 |
+228 |
Hover/Click |
| Total Volume and Open Interest |
66,355 |
195,678 |
+4,409 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan23 |
230117 |
19.37 |
19.55 |
19.37 |
19.48 |
+0.02 |
38 |
3,854 |
-10 |
Hover/Click |
|
Feb23 |
230117 |
18.64 |
18.83 |
18.46 |
18.54 |
-0.05 |
657 |
5,083 |
-22 |
Hover/Click |
|
Mar23 |
230117 |
18.36 |
18.47 |
18.15 |
18.18 |
-0.11 |
251 |
4,991 |
+46 |
Hover/Click |
|
Apr23 |
230117 |
18.54 |
18.63 |
18.54 |
18.56 |
+0.02 |
82 |
2,181 |
+42 |
Hover/Click |
|
May23 |
230117 |
18.90 |
19.01 |
18.85 |
18.94 |
-0.01 |
36 |
1,717 |
+32 |
Hover/Click |
|
Jun23 |
230117 |
19.30 |
19.38 |
19.25 |
19.34 |
+0.01 |
37 |
1,661 |
+27 |
Hover/Click |
|
Jul23 |
230117 |
19.50 |
19.53 |
19.45 |
19.53 |
-0.05 |
13 |
1,094 |
+8 |
Hover/Click |
|
Aug23 |
230117 |
19.77 |
19.77 |
19.69 |
19.73 |
-0.04 |
4 |
934 |
+4 |
Hover/Click |
|
Sep23 |
230117 |
19.99 |
19.99 |
19.85 |
19.97 |
-0.03 |
7 |
906 |
+3 |
Hover/Click |
|
Oct23 |
230117 |
19.98 |
19.98 |
19.88 |
19.98 |
-0.02 |
3 |
535 |
+3 |
Hover/Click |
|
Nov23 |
230117 |
19.80 |
20.04 |
19.80 |
19.95 |
unch |
4 |
482 |
+3 |
Hover/Click |
|
Dec23 |
230117 |
19.45 |
19.61 |
19.45 |
19.50 |
unch |
3 |
482 |
+3 |
Hover/Click |
|
Jan24 |
230117 |
19.19 |
19.30 |
19.19 |
19.29 |
+0.11 |
0 |
94 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,135 |
24,416 |
+139 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
2642 |
2675 |
2621 |
2641 |
-10 |
15,749 |
122,405 |
-1,470 |
Hover/Click |
|
May23 |
230117 |
2653 |
2685 |
2638 |
2659 |
-4 |
10,099 |
64,719 |
+1,147 |
Hover/Click |
|
Jul23 |
230117 |
2655 |
2691 |
2646 |
2670 |
unch |
5,082 |
47,973 |
+850 |
Hover/Click |
|
Sep23 |
230117 |
2656 |
2682 |
2638 |
2663 |
+3 |
1,818 |
23,349 |
+208 |
Hover/Click |
|
Dec23 |
230117 |
2624 |
2647 |
2604 |
2632 |
+4 |
1,256 |
25,428 |
+366 |
Hover/Click |
|
Mar24 |
230117 |
2591 |
2606 |
2575 |
2592 |
-1 |
589 |
11,651 |
+264 |
Hover/Click |
|
May24 |
230117 |
2572 |
2583 |
2556 |
2571 |
-5 |
152 |
3,581 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
34,935 |
303,386 |
+1,501 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
150.50 |
152.10 |
148.50 |
151.10 |
-0.60 |
30,546 |
105,204 |
-1,515 |
Hover/Click |
|
May23 |
230117 |
151.50 |
152.75 |
149.35 |
151.80 |
-0.75 |
13,716 |
54,452 |
+1,137 |
Hover/Click |
|
Jul23 |
230117 |
152.60 |
153.20 |
150.05 |
152.40 |
-0.70 |
8,373 |
23,978 |
+529 |
Hover/Click |
|
Sep23 |
230117 |
153.05 |
153.30 |
150.50 |
152.75 |
-0.70 |
4,530 |
14,140 |
+419 |
Hover/Click |
|
Dec23 |
230117 |
153.20 |
153.65 |
150.75 |
152.95 |
-0.70 |
2,723 |
16,277 |
+546 |
Hover/Click |
|
Mar24 |
230117 |
152.75 |
154.05 |
151.45 |
153.40 |
-0.70 |
993 |
4,829 |
+262 |
Hover/Click |
| Total Volume and Open Interest |
61,186 |
221,859 |
+1,471 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
206.25 |
207.40 |
204.75 |
206.20 |
-1.00 |
603 |
10,088 |
+23 |
Hover/Click |
|
May23 |
230117 |
202.05 |
202.90 |
200.80 |
202.00 |
-1.00 |
110 |
1,084 |
+82 |
Hover/Click |
|
Jul23 |
230117 |
199.80 |
200.45 |
199.80 |
199.85 |
-0.90 |
22 |
614 |
+13 |
Hover/Click |
|
Sep23 |
230117 |
196.05 |
196.05 |
196.05 |
196.05 |
-0.65 |
0 |
10 |
+0 |
Hover/Click |
|
Nov23 |
230117 |
187.75 |
187.75 |
187.75 |
187.75 |
-0.35 |
1 |
23 |
+1 |
Hover/Click |
|
Jan24 |
230117 |
187.30 |
187.30 |
187.30 |
187.30 |
-0.35 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
737 |
11,820 |
+120 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
19.84 |
20.19 |
19.68 |
20.14 |
+0.41 |
44,801 |
338,042 |
-7,424 |
Hover/Click |
|
May23 |
230117 |
18.47 |
18.82 |
18.40 |
18.78 |
+0.37 |
17,539 |
211,450 |
+791 |
Hover/Click |
|
Jul23 |
230117 |
17.70 |
18.06 |
17.70 |
18.03 |
+0.35 |
8,293 |
145,199 |
+1,668 |
Hover/Click |
|
Oct23 |
230117 |
17.64 |
17.87 |
17.56 |
17.85 |
+0.32 |
4,315 |
80,393 |
-232 |
Hover/Click |
|
Mar24 |
230117 |
17.81 |
17.99 |
17.74 |
17.97 |
+0.27 |
2,656 |
52,632 |
-418 |
Hover/Click |
|
May24 |
230117 |
17.03 |
17.20 |
16.99 |
17.18 |
+0.23 |
518 |
16,598 |
+16 |
Hover/Click |
|
Jul24 |
230117 |
16.49 |
16.68 |
16.49 |
16.68 |
+0.22 |
288 |
15,508 |
+16 |
Hover/Click |
|
Oct24 |
230117 |
16.45 |
16.46 |
16.45 |
16.46 |
+0.20 |
28 |
14,779 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
78,480 |
893,649 |
-5,606 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
2055 |
2074 |
2041 |
2055 |
-1 |
7,905 |
101,922 |
+337 |
Hover/Click |
|
May23 |
230117 |
2000 |
2018 |
1991 |
2004 |
+4 |
5,512 |
57,415 |
-8 |
Hover/Click |
|
Jul23 |
230117 |
1972 |
1987 |
1965 |
1974 |
+3 |
2,793 |
40,373 |
-233 |
Hover/Click |
|
Sep23 |
230117 |
1947 |
1963 |
1947 |
1951 |
unch |
2,230 |
34,915 |
+438 |
Hover/Click |
|
Dec23 |
230117 |
1925 |
1931 |
1914 |
1919 |
-4 |
1,905 |
31,350 |
+710 |
Hover/Click |
|
Mar24 |
230117 |
1884 |
1887 |
1872 |
1876 |
-7 |
1,054 |
14,353 |
+513 |
Hover/Click |
|
May24 |
230117 |
1868 |
1868 |
1856 |
1858 |
-6 |
297 |
4,897 |
-190 |
Hover/Click |
| Total Volume and Open Interest |
21,931 |
290,547 |
+1,569 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
552.80 |
562.20 |
548.70 |
560.90 |
+7.80 |
3,832 |
37,414 |
-474 |
Hover/Click |
|
May23 |
230117 |
534.00 |
543.00 |
529.60 |
541.60 |
+7.30 |
2,084 |
22,949 |
+185 |
Hover/Click |
|
Aug23 |
230117 |
515.00 |
521.60 |
510.50 |
520.70 |
+6.30 |
571 |
11,938 |
+100 |
Hover/Click |
|
Oct23 |
230117 |
499.20 |
505.00 |
496.80 |
504.60 |
+4.60 |
222 |
8,419 |
-65 |
Hover/Click |
|
Dec23 |
230117 |
492.10 |
497.70 |
491.30 |
497.30 |
+4.00 |
41 |
3,608 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,774 |
87,251 |
-252 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
82.40 |
83.22 |
81.97 |
82.82 |
+0.53 |
19,971 |
89,089 |
-2,530 |
Hover/Click |
|
May23 |
230117 |
82.60 |
83.43 |
82.21 |
83.08 |
+0.48 |
9,322 |
42,807 |
+675 |
Hover/Click |
|
Jul23 |
230117 |
82.92 |
83.64 |
82.43 |
83.30 |
+0.43 |
4,825 |
36,161 |
+412 |
Hover/Click |
|
Oct23 |
230117 |
81.41 |
81.41 |
81.41 |
81.41 |
+0.55 |
44 |
30 |
+2 |
Hover/Click |
|
Dec23 |
230117 |
81.00 |
81.71 |
80.30 |
81.51 |
+0.72 |
1,597 |
25,874 |
+154 |
Hover/Click |
|
Mar24 |
230117 |
81.04 |
81.71 |
80.65 |
81.56 |
+0.76 |
136 |
4,623 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
35,921 |
201,227 |
-1,250 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
430.0 |
448.0 |
426.1 |
429.9 |
-1.9 |
484 |
2,433 |
-151 |
|
|
May23 |
230117 |
436.1 |
447.5 |
430.6 |
434.4 |
+0.1 |
65 |
411 |
+22 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb23 |
230117 |
80.10 |
81.23 |
78.53 |
80.18 |
+0.32 |
307,705 |
130,216 |
-21,040 |
Hover/Click |
|
Mar23 |
230117 |
80.34 |
81.51 |
78.80 |
80.45 |
+0.34 |
188,055 |
253,173 |
+2,328 |
Hover/Click |
|
Apr23 |
230117 |
80.67 |
81.69 |
79.00 |
80.65 |
+0.35 |
107,116 |
122,561 |
+2,282 |
Hover/Click |
|
May23 |
230117 |
80.63 |
81.75 |
79.11 |
80.71 |
+0.33 |
57,707 |
77,295 |
+1,121 |
Hover/Click |
|
Jun23 |
230117 |
80.46 |
81.63 |
79.04 |
80.57 |
+0.28 |
94,036 |
191,118 |
+5,815 |
Hover/Click |
|
Jul23 |
230117 |
80.23 |
81.34 |
78.84 |
80.26 |
+0.22 |
34,967 |
58,027 |
+1,013 |
Hover/Click |
|
Aug23 |
230117 |
79.39 |
80.94 |
78.80 |
79.82 |
+0.14 |
18,112 |
40,140 |
+224 |
Hover/Click |
|
Sep23 |
230117 |
78.97 |
80.43 |
78.09 |
79.29 |
+0.05 |
26,424 |
73,527 |
+1,631 |
Hover/Click |
|
Oct23 |
230117 |
79.00 |
79.83 |
77.77 |
78.72 |
-0.05 |
7,989 |
38,556 |
+385 |
Hover/Click |
|
Nov23 |
230117 |
77.65 |
79.12 |
77.30 |
78.15 |
-0.14 |
4,361 |
28,265 |
+869 |
Hover/Click |
|
Dec23 |
230117 |
77.88 |
78.93 |
76.78 |
77.60 |
-0.21 |
52,838 |
182,887 |
+225 |
Hover/Click |
|
Jan24 |
230117 |
77.04 |
78.19 |
76.61 |
77.02 |
-0.29 |
3,261 |
36,345 |
+166 |
Hover/Click |
|
Feb24 |
230117 |
76.84 |
77.36 |
76.41 |
76.45 |
-0.38 |
1,475 |
19,003 |
+95 |
Hover/Click |
|
Mar24 |
230117 |
77.16 |
77.18 |
75.51 |
75.91 |
-0.44 |
5,277 |
20,159 |
-123 |
Hover/Click |
|
Apr24 |
230117 |
76.75 |
76.75 |
75.33 |
75.39 |
-0.54 |
276 |
13,811 |
+212 |
Hover/Click |
|
May24 |
230117 |
76.15 |
76.15 |
74.91 |
74.94 |
-0.61 |
186 |
10,313 |
+119 |
Hover/Click |
| Total Volume and Open Interest |
928,128 |
1,574,676 |
-3,250 |
|
| e-miNY Crude Oil(NYM) |
|
Feb23 |
230117 |
80.150 |
81.225 |
78.550 |
80.175 |
+0.325 |
15,697 |
2,608 |
-206 |
|
|
Mar23 |
230117 |
80.400 |
81.525 |
78.800 |
80.450 |
+0.350 |
985 |
568 |
-15 |
|
|
Apr23 |
230117 |
80.500 |
81.625 |
79.150 |
80.650 |
+0.350 |
150 |
114 |
+7 |
|
|
May23 |
230117 |
80.000 |
81.725 |
79.400 |
80.700 |
+0.325 |
17 |
65 |
+4 |
|
|
Jun23 |
230117 |
80.500 |
81.475 |
79.375 |
80.575 |
+0.275 |
18 |
153 |
-1 |
|
|
Jul23 |
230117 |
80.975 |
81.125 |
79.300 |
80.250 |
+0.200 |
6 |
21 |
-3 |
|
|
Aug23 |
230117 |
80.075 |
80.500 |
78.900 |
79.825 |
+0.150 |
1 |
34 |
+1 |
|
|
Sep23 |
230117 |
79.475 |
80.100 |
78.500 |
79.300 |
+0.050 |
2 |
1 |
+0 |
|
|
Oct23 |
230117 |
78.725 |
79.500 |
78.300 |
78.725 |
-0.050 |
0 |
4 |
+0 |
|
|
Nov23 |
230117 |
78.150 |
78.875 |
77.825 |
78.150 |
-0.150 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
16,916 |
3,723 |
-228 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb23 |
230117 |
326.76 |
330.25 |
321.65 |
325.10 |
-0.49 |
51,914 |
59,666 |
+134 |
Hover/Click |
|
Mar23 |
230117 |
318.45 |
321.98 |
313.91 |
316.91 |
+0.42 |
50,106 |
58,853 |
+4,434 |
Hover/Click |
|
Apr23 |
230117 |
303.57 |
308.89 |
301.30 |
304.37 |
+1.50 |
24,322 |
40,778 |
+87 |
Hover/Click |
|
May23 |
230117 |
293.87 |
299.63 |
291.93 |
295.51 |
+1.74 |
12,686 |
21,958 |
-218 |
Hover/Click |
|
Jun23 |
230117 |
288.51 |
293.82 |
285.96 |
289.91 |
+1.67 |
10,117 |
24,029 |
+40 |
Hover/Click |
|
Jul23 |
230117 |
285.34 |
290.53 |
283.58 |
287.02 |
+1.59 |
5,063 |
10,149 |
+23 |
Hover/Click |
|
Aug23 |
230117 |
282.72 |
288.72 |
281.84 |
285.20 |
+1.57 |
3,879 |
7,910 |
+331 |
Hover/Click |
|
Sep23 |
230117 |
281.65 |
286.90 |
280.91 |
284.24 |
+1.57 |
2,939 |
8,131 |
+256 |
Hover/Click |
|
Oct23 |
230117 |
280.70 |
285.90 |
280.55 |
283.25 |
+1.61 |
1,857 |
5,053 |
-191 |
Hover/Click |
|
Nov23 |
230117 |
280.07 |
284.70 |
279.31 |
282.04 |
+1.63 |
1,010 |
3,958 |
+77 |
Hover/Click |
|
Dec23 |
230117 |
278.72 |
283.86 |
277.17 |
280.62 |
+1.65 |
1,859 |
14,977 |
-108 |
Hover/Click |
|
Jan24 |
230117 |
277.40 |
281.90 |
276.65 |
279.37 |
+1.55 |
470 |
2,438 |
+47 |
Hover/Click |
|
Feb24 |
230117 |
276.00 |
280.21 |
276.00 |
278.03 |
+1.50 |
273 |
735 |
-24 |
Hover/Click |
|
Mar24 |
230117 |
275.90 |
276.70 |
275.90 |
275.90 |
+1.30 |
207 |
873 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
166,880 |
265,779 |
+5,038 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb23 |
230117 |
253.75 |
257.25 |
249.19 |
254.51 |
+1.23 |
41,819 |
63,265 |
-7,763 |
Hover/Click |
|
Mar23 |
230117 |
254.42 |
257.92 |
249.77 |
255.42 |
+1.49 |
42,637 |
67,994 |
+8,011 |
Hover/Click |
|
Apr23 |
230117 |
270.02 |
273.48 |
265.47 |
271.06 |
+1.49 |
19,164 |
32,572 |
+327 |
Hover/Click |
|
May23 |
230117 |
268.90 |
272.25 |
264.63 |
269.88 |
+1.40 |
12,660 |
24,884 |
+1,396 |
Hover/Click |
|
Jun23 |
230117 |
265.21 |
268.53 |
261.08 |
266.00 |
+1.02 |
10,634 |
22,685 |
+168 |
Hover/Click |
|
Jul23 |
230117 |
260.07 |
264.08 |
257.46 |
261.36 |
+0.62 |
5,440 |
8,683 |
-87 |
Hover/Click |
|
Aug23 |
230117 |
253.09 |
259.58 |
252.54 |
256.48 |
+0.27 |
4,344 |
5,831 |
+307 |
Hover/Click |
|
Sep23 |
230117 |
248.46 |
254.19 |
247.00 |
251.05 |
+0.13 |
3,508 |
11,280 |
+408 |
Hover/Click |
|
Oct23 |
230117 |
233.23 |
237.50 |
231.90 |
234.92 |
-0.16 |
1,486 |
5,792 |
+103 |
Hover/Click |
|
Nov23 |
230117 |
230.92 |
232.30 |
227.10 |
229.94 |
-0.30 |
666 |
2,888 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
145,382 |
271,174 |
+2,697 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb23 |
230117 |
254.51 |
254.51 |
254.51 |
254.51 |
+1.23 |
0 |
1 |
+0 |
|
|
Mar23 |
230117 |
255.42 |
255.42 |
255.42 |
255.42 |
+1.49 |
|
|
|
|
|
Apr23 |
230117 |
271.06 |
271.06 |
271.06 |
271.06 |
+1.49 |
|
|
|
|
|
May23 |
230117 |
269.88 |
269.88 |
269.88 |
269.88 |
+1.40 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb23 |
230117 |
3.557 |
3.789 |
3.521 |
3.586 |
+0.167 |
123,743 |
79,979 |
-7,196 |
Hover/Click |
|
Mar23 |
230117 |
3.283 |
3.440 |
3.237 |
3.253 |
+0.057 |
79,524 |
217,434 |
+2,687 |
Hover/Click |
|
Apr23 |
230117 |
3.244 |
3.373 |
3.196 |
3.218 |
+0.053 |
51,823 |
98,836 |
-1,104 |
Hover/Click |
|
May23 |
230117 |
3.294 |
3.421 |
3.259 |
3.283 |
+0.054 |
29,089 |
99,687 |
-1,212 |
Hover/Click |
|
Jun23 |
230117 |
3.450 |
3.565 |
3.406 |
3.421 |
+0.043 |
15,396 |
42,315 |
+97 |
Hover/Click |
|
Jul23 |
230117 |
3.578 |
3.689 |
3.540 |
3.551 |
+0.038 |
15,545 |
45,697 |
+1,300 |
Hover/Click |
|
Aug23 |
230117 |
3.610 |
3.716 |
3.569 |
3.584 |
+0.042 |
8,820 |
33,750 |
+616 |
Hover/Click |
|
Sep23 |
230117 |
3.548 |
3.650 |
3.512 |
3.528 |
+0.042 |
10,336 |
56,946 |
+1,163 |
Hover/Click |
|
Oct23 |
230117 |
3.603 |
3.714 |
3.580 |
3.597 |
+0.043 |
20,736 |
66,888 |
+1,352 |
Hover/Click |
|
Nov23 |
230117 |
4.000 |
4.098 |
3.982 |
3.995 |
+0.045 |
4,288 |
28,977 |
+243 |
Hover/Click |
|
Dec23 |
230117 |
4.432 |
4.520 |
4.409 |
4.423 |
+0.027 |
3,795 |
35,117 |
+135 |
Hover/Click |
|
Jan24 |
230117 |
4.690 |
4.776 |
4.656 |
4.670 |
+0.008 |
8,482 |
52,590 |
+866 |
Hover/Click |
|
Feb24 |
230117 |
4.616 |
4.616 |
4.488 |
4.516 |
+0.016 |
2,663 |
16,993 |
+366 |
Hover/Click |
|
Mar24 |
230117 |
4.113 |
4.113 |
4.031 |
4.053 |
+0.022 |
5,196 |
29,766 |
+124 |
Hover/Click |
|
Apr24 |
230117 |
3.650 |
3.660 |
3.607 |
3.616 |
+0.013 |
5,237 |
33,455 |
+484 |
Hover/Click |
|
May24 |
230117 |
3.616 |
3.616 |
3.577 |
3.583 |
+0.014 |
864 |
14,277 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
389,925 |
1,078,624 |
+743 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
84.20 |
86.82 |
84.04 |
85.92 |
+1.46 |
217,396 |
289,266 |
-13,435 |
Hover/Click |
|
Apr23 |
230117 |
84.34 |
86.97 |
84.22 |
86.09 |
+1.43 |
166,663 |
352,728 |
+15,906 |
Hover/Click |
|
May23 |
230117 |
84.15 |
86.76 |
84.05 |
85.88 |
+1.43 |
114,034 |
236,105 |
+11,839 |
Hover/Click |
|
Jun23 |
230117 |
83.81 |
86.36 |
83.70 |
85.49 |
+1.41 |
106,121 |
281,690 |
+2,547 |
Hover/Click |
|
Jul23 |
230117 |
83.43 |
85.90 |
83.37 |
85.04 |
+1.37 |
37,696 |
104,895 |
+2,510 |
Hover/Click |
|
Aug23 |
230117 |
82.93 |
85.38 |
82.93 |
84.53 |
+1.32 |
23,451 |
71,929 |
-521 |
Hover/Click |
|
Sep23 |
230117 |
82.53 |
84.85 |
82.51 |
84.01 |
+1.24 |
23,506 |
75,708 |
+935 |
Hover/Click |
|
Oct23 |
230117 |
82.10 |
84.36 |
82.09 |
83.49 |
+1.15 |
9,842 |
42,204 |
+640 |
Hover/Click |
|
Nov23 |
230117 |
81.70 |
83.85 |
81.66 |
82.97 |
+1.05 |
13,139 |
47,728 |
+2,387 |
Hover/Click |
|
Dec23 |
230117 |
81.29 |
83.42 |
81.20 |
82.48 |
+0.99 |
46,061 |
190,823 |
-609 |
Hover/Click |
|
Jan24 |
230117 |
81.97 |
81.97 |
81.97 |
81.97 |
+0.91 |
2,297 |
27,121 |
+7 |
Hover/Click |
|
Feb24 |
230117 |
82.18 |
82.19 |
80.71 |
81.46 |
+0.83 |
5,670 |
37,519 |
+1,397 |
Hover/Click |
|
Mar24 |
230117 |
81.78 |
81.78 |
80.96 |
80.96 |
+0.76 |
4,862 |
21,988 |
-257 |
Hover/Click |
|
Apr24 |
230117 |
80.63 |
81.15 |
80.12 |
80.49 |
+0.69 |
884 |
8,574 |
+247 |
Hover/Click |
| Total Volume and Open Interest |
795,825 |
2,036,384 |
+27,133 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
230117 |
933.00 |
945.00 |
921.25 |
927.25 |
-6.75 |
67,523 |
120,975 |
-2,833 |
Hover/Click |
|
Mar23 |
230117 |
905.25 |
921.75 |
898.75 |
905.75 |
-1.00 |
71,102 |
108,671 |
+1,538 |
Hover/Click |
|
Apr23 |
230117 |
871.25 |
889.00 |
867.50 |
874.50 |
+2.00 |
34,830 |
60,183 |
+487 |
Hover/Click |
|
May23 |
230117 |
848.00 |
865.25 |
844.25 |
851.75 |
+4.00 |
16,454 |
33,946 |
+839 |
Hover/Click |
|
Jun23 |
230117 |
830.75 |
850.50 |
828.75 |
837.75 |
+5.25 |
22,142 |
43,399 |
-155 |
Hover/Click |
|
Jul23 |
230117 |
826.50 |
842.75 |
821.25 |
830.50 |
+5.75 |
6,007 |
19,697 |
+106 |
Hover/Click |
|
Aug23 |
230117 |
820.00 |
836.50 |
815.75 |
825.00 |
+6.25 |
3,125 |
15,050 |
+248 |
Hover/Click |
|
Sep23 |
230117 |
814.75 |
831.00 |
810.50 |
819.75 |
+6.25 |
3,377 |
21,168 |
+113 |
Hover/Click |
|
Oct23 |
230117 |
810.00 |
826.00 |
806.50 |
815.50 |
+6.75 |
1,288 |
11,796 |
-76 |
Hover/Click |
|
Nov23 |
230117 |
801.75 |
818.25 |
798.75 |
808.50 |
+7.25 |
733 |
8,232 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
235,079 |
517,003 |
+839 |
|
| Ethanol(CBOT) |
|
Feb23 |
230117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
230117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
230117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
230117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
230117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jul23 |
230117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Aug23 |
230117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Sep23 |
230117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
230117 |
78.87 |
81.23 |
78.75 |
80.18 |
+1.11 |
30,833 |
28,042 |
-2,158 |
Hover/Click |
|
Mar23 |
230117 |
79.14 |
81.51 |
79.04 |
80.45 |
+1.12 |
43,490 |
56,994 |
-1,104 |
Hover/Click |
|
Apr23 |
230117 |
79.35 |
81.69 |
79.35 |
80.65 |
+1.11 |
34,572 |
40,893 |
+1,798 |
Hover/Click |
|
May23 |
230117 |
79.81 |
81.76 |
79.70 |
80.71 |
+1.08 |
18,684 |
18,877 |
+781 |
Hover/Click |
|
Jun23 |
230117 |
79.83 |
81.64 |
79.66 |
80.57 |
+1.01 |
14,334 |
65,880 |
+229 |
Hover/Click |
|
Jul23 |
230117 |
79.50 |
81.13 |
79.50 |
80.26 |
+0.93 |
2,745 |
13,046 |
+70 |
Hover/Click |
|
Aug23 |
230117 |
80.72 |
80.73 |
79.82 |
79.82 |
+0.83 |
783 |
7,426 |
+183 |
Hover/Click |
|
Sep23 |
230117 |
78.81 |
80.40 |
78.81 |
79.29 |
+0.72 |
1,945 |
16,985 |
+498 |
Hover/Click |
|
Oct23 |
230117 |
79.67 |
79.89 |
78.72 |
78.72 |
+0.58 |
658 |
3,637 |
+161 |
Hover/Click |
|
Nov23 |
230117 |
78.15 |
78.15 |
78.15 |
78.15 |
+0.46 |
729 |
7,086 |
-135 |
Hover/Click |
|
Dec23 |
230117 |
77.10 |
78.88 |
77.10 |
77.60 |
+0.36 |
6,508 |
62,997 |
-1,083 |
Hover/Click |
|
Jan24 |
230117 |
77.02 |
77.02 |
77.02 |
77.02 |
+0.24 |
348 |
4,990 |
+56 |
Hover/Click |
|
Feb24 |
230117 |
76.45 |
76.45 |
76.45 |
76.45 |
+0.12 |
150 |
1,698 |
+0 |
Hover/Click |
|
Mar24 |
230117 |
75.91 |
75.91 |
75.91 |
75.91 |
+0.03 |
154 |
2,608 |
+2 |
Hover/Click |
|
Apr24 |
230117 |
75.39 |
75.39 |
75.39 |
75.39 |
-0.10 |
150 |
800 |
+0 |
Hover/Click |
|
May24 |
230117 |
74.94 |
74.94 |
74.94 |
74.94 |
-0.20 |
150 |
715 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
162,781 |
390,283 |
+3,554 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
102.045 |
102.325 |
101.680 |
102.140 |
+0.195 |
24,046 |
38,976 |
-664 |
Hover/Click |
|
Jun23 |
230117 |
101.695 |
101.965 |
101.360 |
101.790 |
+0.185 |
86 |
734 |
-6 |
Hover/Click |
|
Sep23 |
230117 |
101.490 |
101.490 |
101.490 |
101.490 |
+0.140 |
1 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,134 |
39,716 |
-669 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
69.90 |
70.35 |
69.46 |
70.04 |
+0.11 |
101,602 |
124,445 |
+193 |
Hover/Click |
|
Jun23 |
230117 |
70.32 |
70.61 |
69.73 |
70.31 |
+0.11 |
22 |
238 |
+5 |
Hover/Click |
|
Sep23 |
230117 |
70.52 |
70.69 |
69.97 |
70.52 |
+0.12 |
6 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
101,973 |
125,304 |
+106 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
122.41 |
123.17 |
121.85 |
122.90 |
+0.45 |
136,070 |
194,471 |
-5,455 |
Hover/Click |
|
Jun23 |
230117 |
123.18 |
123.35 |
122.13 |
123.13 |
+0.44 |
263 |
1,004 |
-71 |
Hover/Click |
|
Sep23 |
230117 |
123.16 |
123.52 |
122.33 |
123.33 |
+0.44 |
0 |
232 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
136,853 |
198,537 |
-5,451 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
74.69 |
74.92 |
74.45 |
74.74 |
+0.02 |
80,501 |
131,164 |
+2,149 |
Hover/Click |
|
Jun23 |
230117 |
74.82 |
75.00 |
74.55 |
74.83 |
+0.02 |
265 |
3,276 |
+8 |
Hover/Click |
|
Sep23 |
230117 |
74.86 |
75.03 |
74.66 |
74.92 |
+0.03 |
3 |
406 |
+0 |
Hover/Click |
|
Dec23 |
230117 |
75.04 |
75.10 |
74.77 |
75.03 |
+0.04 |
0 |
273 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,817 |
135,446 |
+2,144 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
78.84 |
79.19 |
78.00 |
78.49 |
-0.28 |
244,373 |
177,502 |
+3,054 |
Hover/Click |
|
Jun23 |
230117 |
79.88 |
80.28 |
79.10 |
79.59 |
-0.28 |
2,029 |
2,969 |
+1,749 |
Hover/Click |
|
Sep23 |
230117 |
80.43 |
81.22 |
80.16 |
80.62 |
-0.28 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
247,105 |
181,626 |
+4,718 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
108.53 |
109.50 |
108.31 |
109.10 |
+0.55 |
21,182 |
34,069 |
-448 |
Hover/Click |
|
Jun23 |
230117 |
109.90 |
110.60 |
109.49 |
110.23 |
+0.54 |
25 |
412 |
-13 |
Hover/Click |
|
Sep23 |
230117 |
111.10 |
111.60 |
110.64 |
111.30 |
+0.59 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,208 |
34,537 |
-460 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
108.77 |
109.16 |
108.15 |
108.33 |
-0.38 |
287,745 |
738,676 |
+9,682 |
Hover/Click |
|
Jun23 |
230117 |
109.51 |
109.77 |
108.81 |
108.96 |
-0.37 |
1,915 |
9,373 |
+1,162 |
Hover/Click |
|
Sep23 |
230117 |
109.49 |
110.20 |
109.33 |
109.49 |
-0.34 |
216 |
1,188 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
292,602 |
753,762 |
+11,008 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
527.88 |
530.88 |
525.25 |
529.63 |
+2.25 |
51,492 |
272,337 |
+942 |
Hover/Click |
|
Jun23 |
230117 |
520.00 |
520.13 |
516.75 |
520.13 |
+2.13 |
34 |
120 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
51,672 |
272,634 |
+934 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb23 |
230117 |
195.50 |
196.70 |
193.15 |
195.25 |
-0.40 |
12,086 |
34,221 |
+2,362 |
|
|
Mar23 |
230117 |
194.15 |
195.10 |
192.30 |
194.35 |
-0.35 |
365 |
1,914 |
+148 |
Hover/Click |
|
Apr23 |
230117 |
190.70 |
193.70 |
190.70 |
193.25 |
-0.30 |
1 |
6 |
+1 |
|
|
May23 |
230117 |
192.20 |
192.20 |
192.20 |
192.20 |
-0.35 |
|
|
|
|
| Total Volume and Open Interest |
12,452 |
36,141 |
+2,511 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
130~020 |
130~060 |
128~240 |
129~230 |
-0~090 |
467,713 |
1,192,268 |
+16,607 |
Hover/Click |
|
Jun23 |
230117 |
131~030 |
131~150 |
130~050 |
131~010 |
-0~090 |
16 |
1,461 |
+4 |
Hover/Click |
|
Sep23 |
230117 |
131~300 |
131~300 |
131~300 |
131~300 |
-0~090 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
467,729 |
1,193,729 |
+16,611 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
114~255 |
114~295 |
114~095 |
114~215 |
-0~030 |
2,373,580 |
4,011,107 |
+95,970 |
Hover/Click |
|
Jun23 |
230117 |
115~155 |
115~170 |
114~295 |
115~080 |
-0~035 |
3,322 |
3,137 |
+2,316 |
Hover/Click |
|
Sep23 |
230117 |
115~190 |
115~190 |
115~190 |
115~190 |
-0~035 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,376,902 |
4,014,245 |
+98,286 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
109~136 |
109~202 |
109~062 |
109~156 |
+0~020 |
1,583,544 |
4,181,745 |
+82,584 |
Hover/Click |
|
Jun23 |
230117 |
109~270 |
110~040 |
109~234 |
110~000 |
+0~026 |
0 |
1,229 |
+0 |
Hover/Click |
|
Sep23 |
230117 |
110~080 |
110~080 |
110~080 |
110~080 |
+0~026 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,583,544 |
4,182,974 |
+82,584 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
102~283 |
103~002 |
102~265 |
102~310 |
+0~026 |
855,410 |
2,348,627 |
+36,457 |
Hover/Click |
|
Jun23 |
230117 |
103~103 |
103~143 |
103~101 |
103~131 |
+0~026 |
42 |
69 |
+10 |
Hover/Click |
|
Sep23 |
230117 |
103~191 |
103~191 |
103~191 |
103~191 |
+0~026 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
855,453 |
2,348,697 |
+36,467 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
94.970 |
94.980 |
94.950 |
94.970 |
+0.010 |
101,739 |
860,857 |
-2,756 |
|
|
Jun23 |
230117 |
94.880 |
94.910 |
94.860 |
94.905 |
+0.030 |
78,870 |
675,349 |
-6,034 |
|
|
Sep23 |
230117 |
94.990 |
95.045 |
94.960 |
95.035 |
+0.055 |
51,997 |
670,666 |
-281 |
|
|
Dec23 |
230117 |
95.340 |
95.410 |
95.305 |
95.400 |
+0.060 |
88,931 |
710,213 |
+10,835 |
|
|
Mar24 |
230117 |
95.865 |
95.945 |
95.820 |
95.930 |
+0.070 |
42,217 |
386,599 |
-933 |
|
|
Jun24 |
230117 |
96.325 |
96.420 |
96.285 |
96.395 |
+0.070 |
34,624 |
403,022 |
-1,600 |
|
|
Sep24 |
230117 |
96.630 |
96.725 |
96.590 |
96.690 |
+0.060 |
25,347 |
372,401 |
+1,331 |
|
|
Dec24 |
230117 |
96.775 |
96.875 |
96.750 |
96.830 |
+0.045 |
44,426 |
581,790 |
+2,153 |
|
|
Mar25 |
230117 |
96.880 |
96.945 |
96.825 |
96.900 |
+0.025 |
17,082 |
217,799 |
-602 |
|
|
Jun25 |
230117 |
96.930 |
96.980 |
96.870 |
96.940 |
+0.015 |
15,743 |
169,295 |
+337 |
|
|
Sep25 |
230117 |
96.955 |
97.000 |
96.895 |
96.960 |
+0.005 |
12,363 |
131,482 |
+435 |
|
|
Dec25 |
230117 |
96.970 |
97.005 |
96.905 |
96.965 |
-0.005 |
19,588 |
135,610 |
-397 |
|
|
Mar26 |
230117 |
96.960 |
96.995 |
96.890 |
96.955 |
-0.005 |
12,780 |
77,974 |
-469 |
|
|
Jun26 |
230117 |
96.940 |
96.970 |
96.870 |
96.930 |
-0.010 |
11,341 |
77,354 |
+429 |
|
|
Sep26 |
230117 |
96.920 |
96.950 |
96.850 |
96.900 |
-0.015 |
10,077 |
96,794 |
-136 |
|
|
Dec26 |
230117 |
96.895 |
96.930 |
96.825 |
96.875 |
-0.020 |
22,024 |
62,269 |
-761 |
|
|
Mar27 |
230117 |
96.865 |
96.895 |
96.795 |
96.840 |
-0.025 |
8,440 |
42,040 |
+751 |
|
|
Jun27 |
230117 |
96.830 |
96.860 |
96.760 |
96.800 |
-0.030 |
8,480 |
41,075 |
+712 |
|
| Total Volume and Open Interest |
660,836 |
6,012,707 |
+14,119 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230117 |
142~12 |
142~13 |
140~08 |
141~20 |
-0~15 |
282,298 |
1,412,226 |
+10,809 |
|
|
Jun23 |
230117 |
142~05 |
142~28 |
140~27 |
142~05 |
-0~15 |
10 |
10 |
+10 |
|
|
Sep23 |
230117 |
142~05 |
142~05 |
142~05 |
142~05 |
-0~15 |
|
|
|
|
| Total Volume and Open Interest |
282,308 |
1,412,236 |
+10,819 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230117 |
121~165 |
121~190 |
120~230 |
121~065 |
-0~075 |
470,940 |
1,482,438 |
+26,685 |
|
|
Jun23 |
230117 |
121~000 |
121~165 |
120~240 |
121~060 |
-0~060 |
4 |
3 |
+3 |
|
|
Sep23 |
230117 |
121~060 |
121~060 |
121~060 |
121~060 |
-0~060 |
|
|
|
|
| Total Volume and Open Interest |
470,944 |
1,482,441 |
+26,688 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan23 |
230117 |
95.670 |
95.673 |
95.668 |
95.668 |
unch |
55,781 |
411,423 |
-27,440 |
|
|
Feb23 |
230117 |
95.410 |
95.410 |
95.400 |
95.405 |
unch |
368,434 |
485,922 |
+54,794 |
|
|
Mar23 |
230117 |
95.340 |
95.340 |
95.330 |
95.340 |
+0.005 |
37,081 |
75,364 |
+606 |
|
|
Apr23 |
230117 |
95.200 |
95.210 |
95.185 |
95.205 |
+0.010 |
179,844 |
161,591 |
+25,171 |
|
|
May23 |
230117 |
95.100 |
95.120 |
95.080 |
95.115 |
+0.020 |
156,090 |
113,833 |
+15,874 |
|
|
Jun23 |
230117 |
95.085 |
95.105 |
95.065 |
95.105 |
+0.025 |
26,073 |
50,482 |
+1,459 |
|
| Total Volume and Open Interest |
1,048,327 |
1,623,159 |
+90,838 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230117 |
144.62 |
144.90 |
144.55 |
144.86 |
+0.09 |
2,492 |
13,254 |
+27 |
Hover/Click |
|
Jun23 |
230117 |
144.86 |
144.86 |
144.86 |
144.86 |
+0.09 |
|
|
|
Hover/Click |
|
Sep23 |
230117 |
144.86 |
144.86 |
144.86 |
144.86 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,492 |
13,254 |
+27 |
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230117 |
147.24 |
149.64 |
146.20 |
149.12 |
+1.76 |
59,681 |
228,353 |
-4,823 |
|
|
Jun23 |
230117 |
148.46 |
148.46 |
148.46 |
148.46 |
+1.78 |
0 |
40 |
-8 |
|
|
Sep23 |
230117 |
147.54 |
147.54 |
147.54 |
147.54 |
+1.76 |
|
|
|
|
| Total Volume and Open Interest |
59,681 |
228,393 |
-4,831 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230117 |
138.22 |
139.52 |
137.66 |
139.26 |
+1.05 |
662,328 |
1,391,196 |
-61,214 |
Hover/Click |
|
Jun23 |
230117 |
136.73 |
138.13 |
136.73 |
138.13 |
+1.09 |
3 |
67 |
+2 |
Hover/Click |
|
Sep23 |
230117 |
136.59 |
136.59 |
136.59 |
136.59 |
+1.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
662,331 |
1,391,263 |
-61,212 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230117 |
117.89 |
118.60 |
117.66 |
118.48 |
+0.58 |
460,427 |
1,651,019 |
-51,737 |
Hover/Click |
|
Jun23 |
230117 |
118.16 |
119.02 |
118.16 |
119.01 |
+0.77 |
0 |
1 |
+0 |
Hover/Click |
|
Sep23 |
230117 |
120.42 |
120.42 |
120.42 |
120.42 |
+0.58 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
460,427 |
1,651,020 |
-51,737 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230117 |
105.90 |
106.10 |
105.77 |
106.07 |
+0.23 |
390,436 |
1,810,733 |
-71,793 |
|
|
Jun23 |
230117 |
106.22 |
106.22 |
106.22 |
106.22 |
+0.22 |
0 |
4 |
+0 |
|
|
Sep23 |
230117 |
106.82 |
106.82 |
106.82 |
106.82 |
+0.23 |
|
|
|
|
| Total Volume and Open Interest |
390,436 |
1,810,737 |
-71,793 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230117 |
97.030 |
97.110 |
97.030 |
97.110 |
+0.070 |
0 |
397 |
+0 |
|
|
Jun23 |
230117 |
96.705 |
96.705 |
96.705 |
96.705 |
+0.130 |
0 |
59 |
+0 |
|
|
Sep23 |
230117 |
96.695 |
96.695 |
96.695 |
96.695 |
+0.150 |
0 |
294 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,085 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
103~22 |
104~21 |
103~07 |
104~14 |
+0~16 |
133,107 |
360,796 |
+1,213 |
Hover/Click |
|
Jun23 |
230117 |
103~08 |
103~08 |
103~08 |
103~08 |
+0~16 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
133,108 |
360,797 |
+1,213 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
unch |
|
|
|
|
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
97.040 |
97.160 |
97.020 |
97.110 |
+0.070 |
125,944 |
522,238 |
-977 |
|
|
Jun23 |
230117 |
96.570 |
96.740 |
96.545 |
96.705 |
+0.135 |
131,277 |
573,032 |
+3,911 |
|
|
Sep23 |
230117 |
96.545 |
96.720 |
96.505 |
96.690 |
+0.145 |
107,409 |
500,120 |
+16,748 |
|
| Total Volume and Open Interest |
1,056,072 |
4,055,454 |
+45,310 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
96.46 |
96.47 |
96.45 |
96.46 |
unch |
28,361 |
233,016 |
-3,795 |
|
|
Jun23 |
230117 |
96.18 |
96.20 |
96.17 |
96.18 |
-0.01 |
32,751 |
175,082 |
+544 |
|
|
Sep23 |
230117 |
96.07 |
96.09 |
96.04 |
96.06 |
-0.02 |
26,520 |
131,689 |
-2,485 |
|
|
Dec23 |
230117 |
96.10 |
96.13 |
96.07 |
96.08 |
-0.02 |
27,348 |
136,584 |
-4,952 |
|
|
Mar24 |
230117 |
96.20 |
96.24 |
96.17 |
96.19 |
-0.01 |
20,730 |
103,791 |
+509 |
|
|
Jun24 |
230117 |
96.32 |
96.36 |
96.29 |
96.32 |
unch |
16,679 |
90,085 |
+1,703 |
|
|
Sep24 |
230117 |
96.42 |
96.47 |
96.40 |
96.43 |
+0.01 |
7,236 |
48,410 |
+2,090 |
|
|
Dec24 |
230117 |
96.49 |
96.55 |
96.47 |
96.50 |
+0.01 |
7,657 |
23,263 |
+3,293 |
|
|
Mar25 |
230117 |
96.54 |
96.54 |
96.54 |
96.54 |
+0.02 |
5 |
419 |
-1 |
|
|
Jun25 |
230117 |
96.52 |
96.52 |
96.52 |
96.52 |
+0.02 |
0 |
224 |
+0 |
|
| Total Volume and Open Interest |
167,307 |
943,042 |
-3,074 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
96.40 |
96.42 |
96.36 |
96.39 |
-0.01 |
159,924 |
956,674 |
-5,420 |
|
|
Jun23 |
230117 |
96.39 |
96.39 |
96.39 |
96.39 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
159,924 |
956,674 |
-5,420 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
96.76 |
96.80 |
96.74 |
96.77 |
+0.01 |
164,589 |
657,898 |
-4,706 |
|
|
Jun23 |
230117 |
96.77 |
96.77 |
96.77 |
96.77 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
164,589 |
657,898 |
-4,706 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb23 |
230117 |
1923.8 |
1931.8 |
1906.2 |
1909.9 |
-11.8 |
265,174 |
271,590 |
-22,203 |
Hover/Click |
|
Apr23 |
230117 |
1939.9 |
1948.3 |
1923.2 |
1926.7 |
-11.8 |
62,084 |
164,989 |
+20,573 |
Hover/Click |
|
Jun23 |
230117 |
1955.9 |
1964.5 |
1940.4 |
1943.6 |
-11.8 |
7,599 |
28,540 |
+2,883 |
Hover/Click |
|
Aug23 |
230117 |
1979.8 |
1980.6 |
1957.0 |
1960.4 |
-11.9 |
2,424 |
8,292 |
+722 |
Hover/Click |
|
Oct23 |
230117 |
1987.2 |
1987.2 |
1974.1 |
1976.7 |
-12.0 |
1,072 |
2,771 |
+690 |
Hover/Click |
|
Dec23 |
230117 |
2004.4 |
2014.5 |
1990.6 |
1993.6 |
-11.7 |
940 |
8,747 |
+213 |
Hover/Click |
|
Feb24 |
230117 |
2013.5 |
2018.4 |
2009.9 |
2009.9 |
-12.2 |
87 |
530 |
+17 |
Hover/Click |
|
Apr24 |
230117 |
2024.6 |
2024.6 |
2024.6 |
2024.6 |
-11.9 |
1 |
2 |
+1 |
Hover/Click |
|
Jun24 |
230117 |
2038.8 |
2038.8 |
2038.8 |
2038.8 |
-11.9 |
0 |
294 |
+0 |
Hover/Click |
|
Aug24 |
230117 |
2050.2 |
2050.2 |
2050.2 |
2050.2 |
-11.9 |
|
|
|
Hover/Click |
|
Oct24 |
230117 |
2064.3 |
2064.3 |
2064.3 |
2064.3 |
-11.9 |
|
|
|
Hover/Click |
|
Dec24 |
230117 |
2084.0 |
2084.0 |
2078.1 |
2078.1 |
-11.9 |
3 |
149 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
340,288 |
486,838 |
+1,846 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230117 |
2445.0 |
2467.0 |
2397.5 |
2406.8 |
-30.4 |
73,105 |
109,267 |
-39 |
Hover/Click |
|
May23 |
230117 |
2460.5 |
2485.5 |
2417.5 |
2425.9 |
-30.2 |
2,420 |
13,972 |
+112 |
Hover/Click |
|
Jul23 |
230117 |
2478.5 |
2503.0 |
2442.0 |
2444.5 |
-32.0 |
805 |
3,773 |
+369 |
Hover/Click |
|
Sep23 |
230117 |
2491.0 |
2517.5 |
2463.5 |
2465.3 |
-32.1 |
139 |
1,732 |
+18 |
Hover/Click |
|
Dec23 |
230117 |
2530.5 |
2544.5 |
2488.0 |
2493.8 |
-32.1 |
20 |
752 |
+10 |
Hover/Click |
|
Mar24 |
230117 |
2545.0 |
2545.0 |
2519.8 |
2519.8 |
-32.1 |
0 |
20 |
+0 |
Hover/Click |
|
May24 |
230117 |
2539.6 |
2539.6 |
2539.6 |
2539.6 |
-32.1 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,646 |
129,761 |
+474 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan23 |
230117 |
1056.0 |
1056.0 |
1037.5 |
1037.5 |
-26.2 |
2 |
62 |
-56 |
Hover/Click |
|
Apr23 |
230117 |
1074.7 |
1082.1 |
1044.1 |
1046.9 |
-25.6 |
17,881 |
69,740 |
-514 |
Hover/Click |
|
Jul23 |
230117 |
1085.7 |
1085.7 |
1051.5 |
1053.5 |
-26.4 |
535 |
1,953 |
+277 |
Hover/Click |
|
Oct23 |
230117 |
1071.4 |
1071.4 |
1056.3 |
1056.3 |
-25.6 |
134 |
188 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
18,555 |
72,117 |
-242 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230117 |
1789.00 |
1791.00 |
1706.50 |
1734.00 |
-53.30 |
1,576 |
8,098 |
-50 |
Hover/Click |
|
Jun23 |
230117 |
1802.50 |
1802.50 |
1733.50 |
1747.80 |
-54.90 |
216 |
347 |
+39 |
Hover/Click |
|
Sep23 |
230117 |
1760.30 |
1760.30 |
1760.30 |
1760.30 |
-52.40 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,792 |
8,453 |
-11 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230117 |
421.05 |
424.45 |
411.05 |
422.30 |
+0.70 |
96,267 |
126,351 |
+705 |
Hover/Click |
|
May23 |
230117 |
422.05 |
425.00 |
411.75 |
423.00 |
+0.95 |
14,297 |
34,048 |
+2,068 |
Hover/Click |
|
Jul23 |
230117 |
421.60 |
425.00 |
412.35 |
423.30 |
+0.95 |
7,771 |
13,745 |
+1,122 |
Hover/Click |
|
Sep23 |
230117 |
420.30 |
424.60 |
413.10 |
423.30 |
+0.95 |
2,225 |
7,717 |
+314 |
Hover/Click |
|
Dec23 |
230117 |
416.50 |
424.25 |
414.25 |
422.70 |
+0.65 |
558 |
7,742 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
122,156 |
196,271 |
+4,141 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
34436 |
34489 |
33970 |
34020 |
-396 |
206,584 |
81,737 |
+2,868 |
Hover/Click |
|
Jun23 |
230117 |
34670 |
34738 |
34236 |
34277 |
-400 |
314 |
455 |
+27 |
Hover/Click |
|
Sep23 |
230117 |
34509 |
34915 |
34432 |
34432 |
-404 |
5 |
16 |
+5 |
Hover/Click |
|
Dec23 |
230117 |
34630 |
34630 |
34630 |
34630 |
-406 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
206,903 |
82,208 |
+2,900 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
4020.00 |
4035.25 |
3996.75 |
4009.50 |
-8.75 |
2,102,587 |
2,031,570 |
-14,018 |
Hover/Click |
|
Jun23 |
230117 |
4056.00 |
4070.00 |
4032.00 |
4044.50 |
-8.50 |
3,008 |
9,317 |
-30 |
Hover/Click |
|
Sep23 |
230117 |
4080.00 |
4104.00 |
4068.25 |
4080.00 |
-8.50 |
36 |
854 |
+3 |
Hover/Click |
|
Dec23 |
230117 |
4114.75 |
4131.00 |
4112.00 |
4114.50 |
-8.50 |
41 |
1,972 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
2,105,672 |
2,045,471 |
-14,029 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
11613.50 |
11685.00 |
11510.25 |
11624.50 |
+16.50 |
754,571 |
259,854 |
+4,781 |
Hover/Click |
|
Jun23 |
230117 |
11734.00 |
11803.00 |
11630.00 |
11744.75 |
+18.00 |
1,127 |
1,185 |
+34 |
Hover/Click |
|
Sep23 |
230117 |
11864.00 |
11909.00 |
11819.75 |
11864.00 |
+18.00 |
6 |
113 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
755,704 |
261,423 |
+4,816 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230117 |
2597.10 |
2606.30 |
2583.10 |
2588.80 |
-5.70 |
14,933 |
41,768 |
-334 |
Hover/Click |
|
Jun23 |
230117 |
2607.60 |
2607.60 |
2607.60 |
2607.60 |
-5.90 |
|
|
|
Hover/Click |
|
Sep23 |
230117 |
2626.90 |
2626.90 |
2626.90 |
2626.90 |
-5.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,933 |
41,768 |
-334 |
|
| Volatility Index(CBOE) |
|
Jan23 |
230117 |
19.75 |
20.10 |
19.25 |
19.32 |
-0.18 |
76,494 |
59,795 |
-1,751 |
|
|
Feb23 |
230117 |
20.90 |
21.25 |
20.70 |
20.95 |
+0.22 |
84,126 |
148,414 |
+8,965 |
|
|
Mar23 |
230117 |
21.88 |
22.20 |
21.75 |
21.82 |
-0.03 |
31,360 |
49,159 |
+2,903 |
|
|
Apr23 |
230117 |
22.58 |
22.92 |
22.51 |
22.55 |
-0.05 |
13,888 |
27,101 |
+845 |
|
| Total Volume and Open Interest |
221,063 |
320,473 |
+12,337 |
|
| S & P 600(CME) |
|
Mar23 |
230117 |
1240.70 |
1240.70 |
1240.70 |
1240.70 |
-4.90 |
|
|
|
|
|
Jun23 |
230117 |
1249.90 |
1249.90 |
1249.90 |
1249.90 |
-4.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230117 |
1899.50 |
1905.60 |
1887.90 |
1894.90 |
-3.20 |
243,092 |
428,432 |
-390 |
Hover/Click |
|
Jun23 |
230117 |
1911.00 |
1920.80 |
1905.50 |
1911.10 |
-3.20 |
675 |
929 |
+243 |
Hover/Click |
|
Sep23 |
230117 |
1921.90 |
1933.60 |
1921.90 |
1921.90 |
-3.40 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
243,767 |
429,362 |
-147 |
|
| Nikkei 225(CME) |
|
Mar23 |
230117 |
25825 |
26430 |
25740 |
26325 |
+505 |
5,517 |
12,597 |
+184 |
|
|
Jun23 |
230117 |
25665 |
26195 |
25585 |
26150 |
+485 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
5,517 |
12,602 |
+184 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230117 |
25780 |
26170 |
25770 |
26120 |
+345 |
66,373 |
92,089 |
-766 |
|
|
Jun23 |
230117 |
25880 |
25880 |
25865 |
25875 |
+345 |
54 |
3,239 |
+2 |
|
|
Sep23 |
230117 |
25840 |
25840 |
25840 |
25840 |
+345 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
66,427 |
110,246 |
-812 |
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230117 |
25895 |
26170 |
25855 |
26140 |
+370 |
521,513 |
419,006 |
+14,134 |
|
|
Jun23 |
230117 |
25525 |
25915 |
25520 |
25880 |
+390 |
23,048 |
13,611 |
+1,038 |
|
|
Sep23 |
230117 |
25485 |
25860 |
25485 |
25840 |
+370 |
426 |
1,044 |
-3 |
|
| Total Volume and Open Interest |
564,077 |
494,909 |
-398,125 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230117 |
25900 |
26170 |
25850 |
26140 |
+370 |
42,477 |
204,722 |
+4,727 |
|
|
Jun23 |
230117 |
25640 |
25910 |
25610 |
25880 |
+390 |
351 |
19,566 |
+221 |
|
|
Sep23 |
230117 |
25780 |
25840 |
25780 |
25840 |
+370 |
4 |
3,870 |
+489 |
|
| Total Volume and Open Interest |
42,837 |
285,024 |
+5,948 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230117 |
25800 |
26375 |
25710 |
26250 |
+460 |
36,956 |
39,504 |
-1,017 |
|
|
Jun23 |
230117 |
25555 |
26110 |
25495 |
25995 |
+455 |
1 |
16 |
+1 |
|
|
Sep23 |
230117 |
25970 |
25970 |
25970 |
25970 |
+460 |
|
|
|
|
| Total Volume and Open Interest |
36,957 |
39,520 |
-1,017 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230117 |
26250 |
26250 |
26250 |
26250 |
+460 |
|
|
|
|
|
Jun23 |
230117 |
26000 |
26000 |
26000 |
26000 |
+460 |
|
|
|
|
|
Sep23 |
230117 |
25970 |
25970 |
25970 |
25970 |
+460 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan23 |
230117 |
7035.5 |
7108.0 |
7023.0 |
7079.5 |
+34.0 |
68,236 |
227,213 |
+9,276 |
|
|
Feb23 |
230117 |
7044.0 |
7118.5 |
7033.0 |
7090.0 |
+34.0 |
14,988 |
5,908 |
+5,436 |
|
|
Mar23 |
230117 |
7060.0 |
7135.0 |
7058.5 |
7102.0 |
+34.0 |
27 |
1,000 |
-5 |
|
|
Jun23 |
230117 |
6996.0 |
6996.0 |
6996.0 |
6996.0 |
+34.0 |
1 |
31 |
+10 |
|
|
Sep23 |
230117 |
7042.5 |
7042.5 |
7042.5 |
7042.5 |
+34.0 |
|
|
|
|
|
Dec23 |
230117 |
7076.0 |
7076.0 |
7076.0 |
7076.0 |
+33.5 |
|
|
|
|
| Total Volume and Open Interest |
83,252 |
234,153 |
+14,716 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan23 |
230117 |
21723 |
21842 |
21459 |
21631 |
-95 |
116,466 |
118,159 |
+4,189 |
|
|
Feb23 |
230117 |
21785 |
21903 |
21533 |
21703 |
-90 |
1,485 |
8,076 |
+765 |
|
|
Mar23 |
230117 |
21770 |
21896 |
21532 |
21706 |
-92 |
878 |
6,075 |
-418 |
|
| Total Volume and Open Interest |
119,646 |
139,436 |
+5,033 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230117 |
15189.0 |
15332.0 |
15140.0 |
15237.0 |
+34.0 |
52,122 |
81,255 |
-3,376 |
|
|
Jun23 |
230117 |
15345.0 |
15467.0 |
15330.0 |
15398.0 |
+34.0 |
4 |
68 |
-8 |
|
|
Sep23 |
230117 |
15511.0 |
15511.0 |
15511.0 |
15511.0 |
+25.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
52,126 |
81,330 |
-3,384 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230117 |
15189.0 |
15332.0 |
15140.0 |
15237.0 |
+34.0 |
52,549 |
12,650 |
+175 |
|
|
Jun23 |
230117 |
15350.0 |
15484.0 |
15320.0 |
15398.0 |
+34.0 |
25 |
98 |
+1 |
|
|
Sep23 |
230117 |
15511.0 |
15511.0 |
15511.0 |
15511.0 |
+25.0 |
|
|
|
|
| Total Volume and Open Interest |
52,574 |
12,748 |
+176 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230117 |
4165 |
4201 |
4148 |
4177 |
+11 |
861,879 |
3,755,193 |
-72,186 |
|
|
Jun23 |
230117 |
4093 |
4145 |
4093 |
4120 |
+11 |
4 |
76,446 |
+0 |
|
|
Sep23 |
230117 |
4140 |
4140 |
4140 |
4140 |
+8 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
861,883 |
3,851,681 |
-72,186 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230117 |
11321 |
11371 |
11291 |
11312 |
-29 |
25,250 |
168,758 |
-3,318 |
|
|
Jun23 |
230117 |
11175 |
11185 |
11175 |
11185 |
-30 |
0 |
3,494 |
+0 |
|
|
Sep23 |
230117 |
11215 |
11215 |
11215 |
11215 |
-32 |
|
|
|
|
| Total Volume and Open Interest |
25,250 |
172,252 |
-3,318 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230117 |
7854.00 |
7862.50 |
7816.50 |
7831.50 |
-16.50 |
97,541 |
613,596 |
+7,749 |
|
|
Jun23 |
230117 |
7838.50 |
7838.50 |
7832.00 |
7832.00 |
-16.50 |
14 |
58 |
+1 |
|
|
Sep23 |
230117 |
7840.00 |
7840.00 |
7840.00 |
7840.00 |
-16.50 |
|
|
|
|
| Total Volume and Open Interest |
97,555 |
613,654 |
+7,750 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230117 |
7334.0 |
7346.0 |
7301.0 |
7327.0 |
-11.0 |
49,199 |
255,360 |
+4,076 |
|
|
Jun23 |
230117 |
7357.0 |
7357.0 |
7357.0 |
7357.0 |
-11.0 |
0 |
365 |
+0 |
|
|
Sep23 |
230117 |
7290.0 |
7290.0 |
7290.0 |
7290.0 |
-11.0 |
|
|
|
|
| Total Volume and Open Interest |
49,394 |
256,415 |
+4,108 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230117 |
25825.00 |
26065.00 |
25690.00 |
25953.00 |
+58.00 |
11,848 |
79,553 |
+168 |
|
|
Jun23 |
230117 |
25655.00 |
25655.00 |
25405.00 |
25561.00 |
+56.00 |
12 |
598 |
+2 |
|
|
Sep23 |
230117 |
25666.00 |
25666.00 |
25666.00 |
25666.00 |
+111.00 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
11,860 |
80,161 |
+170 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230117 |
317.95 |
318.10 |
314.80 |
315.55 |
-2.15 |
276,280 |
302,805 |
-2,061 |
|
|
Jun23 |
230117 |
319.75 |
320.00 |
316.80 |
317.25 |
-2.50 |
470 |
25,354 |
+365 |
|
|
Sep23 |
230117 |
320.00 |
320.00 |
320.00 |
320.00 |
-1.50 |
0 |
3,150 |
-2 |
|
| Total Volume and Open Interest |
276,750 |
364,686 |
-1,699 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb23 |
230117 |
606.00 |
612.50 |
606.00 |
608.55 |
+4.75 |
289 |
879 |
+235 |
|
|
Mar23 |
230117 |
611.05 |
611.05 |
611.05 |
611.05 |
+9.75 |
|
|
|
|
| Total Volume and Open Interest |
556 |
1,634 |
+81 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
