|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon January 23, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
1500.00 |
1503.00 |
1479.75 |
1490.25 |
-16.25 |
124,401 |
311,413 |
-2,134 |
Hover/Click |
|
May23 |
230123 |
1495.75 |
1497.75 |
1476.50 |
1487.25 |
-14.50 |
61,658 |
141,212 |
+4,521 |
Hover/Click |
|
Jul23 |
230123 |
1487.00 |
1488.25 |
1469.50 |
1480.00 |
-13.00 |
39,294 |
80,439 |
-2,925 |
Hover/Click |
|
Aug23 |
230123 |
1447.50 |
1448.25 |
1431.25 |
1440.50 |
-13.00 |
2,312 |
7,591 |
-79 |
Hover/Click |
|
Sep23 |
230123 |
1379.00 |
1379.00 |
1363.75 |
1372.75 |
-12.50 |
1,899 |
7,710 |
+240 |
Hover/Click |
|
Nov23 |
230123 |
1347.00 |
1347.75 |
1330.25 |
1339.50 |
-12.50 |
16,420 |
80,864 |
+1,664 |
Hover/Click |
|
Jan24 |
230123 |
1351.00 |
1351.00 |
1334.75 |
1343.50 |
-12.50 |
3,408 |
7,422 |
+1,181 |
Hover/Click |
|
Mar24 |
230123 |
1337.50 |
1339.75 |
1326.50 |
1335.00 |
-11.50 |
1,080 |
7,247 |
+307 |
Hover/Click |
|
May24 |
230123 |
1336.25 |
1336.25 |
1321.75 |
1330.50 |
-11.25 |
661 |
3,697 |
-91 |
Hover/Click |
|
Jul24 |
230123 |
1332.50 |
1333.50 |
1320.75 |
1330.00 |
-11.00 |
136 |
704 |
+7 |
Hover/Click |
|
Aug24 |
230123 |
1315.50 |
1315.50 |
1315.50 |
1315.50 |
-11.00 |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
230123 |
1285.25 |
1285.25 |
1285.25 |
1285.25 |
-11.00 |
0 |
90 |
+0 |
Hover/Click |
|
Nov24 |
230123 |
1273.50 |
1273.50 |
1254.00 |
1261.50 |
-11.75 |
134 |
2,414 |
+69 |
Hover/Click |
|
Jan25 |
230123 |
1270.00 |
1270.00 |
1262.00 |
1262.00 |
-11.50 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
251,405 |
651,032 |
+2,760 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
462.00 |
463.50 |
452.80 |
461.90 |
-1.80 |
50,471 |
198,854 |
-1,899 |
Hover/Click |
|
May23 |
230123 |
449.20 |
450.50 |
441.40 |
447.40 |
-3.60 |
27,810 |
118,652 |
+3,323 |
Hover/Click |
|
Jul23 |
230123 |
441.00 |
441.90 |
433.90 |
438.70 |
-3.80 |
16,165 |
50,691 |
+533 |
Hover/Click |
|
Aug23 |
230123 |
427.90 |
428.00 |
421.50 |
424.70 |
-4.10 |
2,514 |
8,497 |
-166 |
Hover/Click |
|
Sep23 |
230123 |
412.30 |
412.30 |
406.00 |
408.30 |
-4.10 |
2,461 |
7,853 |
+450 |
Hover/Click |
|
Oct23 |
230123 |
397.30 |
397.30 |
391.70 |
393.30 |
-4.20 |
2,049 |
9,157 |
+268 |
Hover/Click |
|
Dec23 |
230123 |
394.60 |
394.60 |
388.90 |
390.60 |
-4.00 |
6,483 |
22,238 |
+159 |
Hover/Click |
|
Jan24 |
230123 |
391.10 |
391.10 |
385.90 |
387.30 |
-3.80 |
1,302 |
2,660 |
+502 |
Hover/Click |
|
Mar24 |
230123 |
381.60 |
383.80 |
380.10 |
381.10 |
-3.90 |
285 |
877 |
+15 |
Hover/Click |
|
May24 |
230123 |
376.80 |
377.30 |
376.80 |
377.30 |
-3.90 |
305 |
523 |
+182 |
Hover/Click |
| Total Volume and Open Interest |
109,850 |
420,826 |
+3,369 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
61.88 |
62.36 |
61.21 |
62.04 |
+0.07 |
54,936 |
132,532 |
-2,608 |
Hover/Click |
|
May23 |
230123 |
61.90 |
62.30 |
61.21 |
62.05 |
+0.07 |
26,717 |
98,093 |
+2,056 |
Hover/Click |
|
Jul23 |
230123 |
61.64 |
61.97 |
60.94 |
61.77 |
+0.07 |
21,333 |
66,069 |
+574 |
Hover/Click |
|
Aug23 |
230123 |
60.90 |
61.44 |
60.45 |
61.29 |
+0.09 |
4,444 |
15,060 |
+964 |
Hover/Click |
|
Sep23 |
230123 |
60.29 |
60.82 |
59.88 |
60.70 |
+0.09 |
4,083 |
14,428 |
+841 |
Hover/Click |
|
Oct23 |
230123 |
59.75 |
60.22 |
59.38 |
60.10 |
+0.07 |
1,516 |
9,340 |
+216 |
Hover/Click |
|
Dec23 |
230123 |
59.46 |
59.97 |
59.04 |
59.83 |
+0.09 |
7,488 |
34,827 |
+1,196 |
Hover/Click |
|
Jan24 |
230123 |
59.20 |
59.73 |
58.85 |
59.62 |
+0.14 |
1,099 |
3,914 |
+441 |
Hover/Click |
|
Mar24 |
230123 |
58.90 |
59.45 |
58.56 |
59.33 |
+0.18 |
112 |
1,882 |
-6 |
Hover/Click |
|
May24 |
230123 |
58.89 |
59.26 |
58.42 |
59.16 |
+0.17 |
82 |
1,298 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
121,969 |
382,127 |
+3,704 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
812.0 |
812.7 |
803.2 |
806.7 |
-6.2 |
18,556 |
56,835 |
+1,358 |
Hover/Click |
|
May23 |
230123 |
809.6 |
812.5 |
802.3 |
806.4 |
-6.2 |
12,048 |
77,408 |
+2,610 |
Hover/Click |
|
Jul23 |
230123 |
815.9 |
815.9 |
804.3 |
808.3 |
-6.7 |
2,978 |
53,109 |
+29 |
Hover/Click |
|
Nov23 |
230123 |
796.9 |
797.5 |
786.1 |
792.2 |
-4.7 |
2,342 |
31,277 |
+247 |
Hover/Click |
|
Jan24 |
230123 |
803.0 |
803.0 |
790.2 |
794.8 |
-5.2 |
11 |
804 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
35,941 |
219,542 |
+4,246 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
674.00 |
674.75 |
661.25 |
666.25 |
-10.00 |
149,959 |
511,762 |
+3,627 |
Hover/Click |
|
May23 |
230123 |
672.50 |
672.50 |
660.25 |
665.00 |
-9.50 |
61,274 |
235,466 |
+1,431 |
Hover/Click |
|
Jul23 |
230123 |
661.50 |
661.75 |
650.00 |
654.25 |
-9.25 |
37,750 |
232,208 |
-2,616 |
Hover/Click |
|
Sep23 |
230123 |
607.75 |
608.50 |
598.50 |
601.75 |
-8.75 |
11,642 |
91,947 |
+255 |
Hover/Click |
|
Dec23 |
230123 |
594.00 |
594.00 |
583.75 |
586.00 |
-9.75 |
15,901 |
165,696 |
+1,358 |
Hover/Click |
|
Mar24 |
230123 |
601.00 |
601.00 |
590.75 |
593.00 |
-9.50 |
576 |
14,884 |
+172 |
Hover/Click |
|
May24 |
230123 |
603.00 |
603.00 |
594.00 |
596.25 |
-8.75 |
92 |
2,351 |
-7 |
Hover/Click |
|
Jul24 |
230123 |
599.50 |
599.50 |
592.75 |
595.25 |
-8.00 |
100 |
1,667 |
+30 |
Hover/Click |
|
Sep24 |
230123 |
556.00 |
556.00 |
555.00 |
556.00 |
-5.00 |
4 |
147 |
-4 |
Hover/Click |
|
Dec24 |
230123 |
549.00 |
550.00 |
543.75 |
545.75 |
-4.75 |
153 |
7,727 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
277,475 |
1,264,895 |
+4,318 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
738.00 |
740.50 |
712.50 |
720.00 |
-21.50 |
39,217 |
157,090 |
-556 |
Hover/Click |
|
May23 |
230123 |
746.00 |
748.00 |
720.75 |
728.00 |
-21.00 |
16,962 |
64,093 |
+1,650 |
Hover/Click |
|
Jul23 |
230123 |
748.75 |
750.50 |
723.00 |
730.50 |
-21.00 |
14,499 |
71,342 |
-1,101 |
Hover/Click |
|
Sep23 |
230123 |
757.00 |
758.75 |
731.50 |
739.00 |
-21.00 |
4,598 |
19,324 |
-440 |
Hover/Click |
|
Dec23 |
230123 |
773.00 |
773.50 |
746.50 |
753.75 |
-21.25 |
2,871 |
24,725 |
+582 |
Hover/Click |
|
Mar24 |
230123 |
779.50 |
780.75 |
756.75 |
764.00 |
-20.50 |
192 |
3,312 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
78,369 |
341,313 |
+123 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
842.00 |
844.50 |
811.00 |
819.00 |
-29.00 |
17,994 |
84,641 |
+761 |
Hover/Click |
|
May23 |
230123 |
835.75 |
837.50 |
806.75 |
814.00 |
-27.25 |
7,730 |
33,929 |
+869 |
Hover/Click |
|
Jul23 |
230123 |
830.25 |
832.00 |
801.50 |
808.25 |
-27.25 |
6,313 |
31,288 |
+394 |
Hover/Click |
|
Sep23 |
230123 |
838.25 |
838.25 |
805.25 |
811.00 |
-27.00 |
2,150 |
13,127 |
+260 |
Hover/Click |
|
Dec23 |
230123 |
842.75 |
842.75 |
811.75 |
817.75 |
-26.25 |
1,663 |
9,614 |
+587 |
Hover/Click |
|
Mar24 |
230123 |
822.00 |
822.00 |
813.00 |
818.25 |
-26.00 |
51 |
310 |
+46 |
Hover/Click |
|
May24 |
230123 |
815.50 |
815.50 |
807.50 |
812.75 |
-25.00 |
6 |
25 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
35,929 |
173,296 |
+2,919 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
905.75 |
907.50 |
885.00 |
887.75 |
-25.00 |
3,341 |
31,590 |
-271 |
Hover/Click |
|
May23 |
230123 |
896.75 |
898.00 |
880.25 |
883.50 |
-21.75 |
466 |
13,395 |
-118 |
Hover/Click |
|
Jul23 |
230123 |
890.25 |
890.25 |
876.00 |
879.00 |
-20.00 |
201 |
4,552 |
-2 |
Hover/Click |
|
Sep23 |
230123 |
871.00 |
871.00 |
859.00 |
861.00 |
-17.25 |
193 |
5,465 |
+73 |
Hover/Click |
|
Dec23 |
230123 |
875.00 |
875.00 |
864.00 |
866.00 |
-16.75 |
80 |
1,647 |
+24 |
Hover/Click |
|
Mar24 |
230123 |
868.50 |
868.50 |
868.50 |
868.50 |
-16.50 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,281 |
56,670 |
-294 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
369.75 |
372.00 |
360.75 |
370.75 |
-0.25 |
190 |
2,744 |
-23 |
Hover/Click |
|
May23 |
230123 |
361.00 |
366.75 |
359.75 |
364.25 |
-1.50 |
27 |
507 |
+5 |
Hover/Click |
|
Jul23 |
230123 |
361.00 |
364.75 |
361.00 |
364.75 |
-1.50 |
1 |
126 |
-1 |
Hover/Click |
|
Sep23 |
230123 |
362.25 |
362.25 |
362.25 |
362.25 |
-1.25 |
0 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
218 |
3,454 |
-19 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
18.08 |
18.25 |
18.01 |
18.23 |
+0.11 |
253 |
5,985 |
-54 |
Hover/Click |
|
May23 |
230123 |
18.49 |
18.55 |
18.47 |
18.50 |
+0.11 |
2 |
287 |
+1 |
Hover/Click |
|
Jul23 |
230123 |
18.72 |
18.72 |
18.72 |
18.72 |
+0.10 |
0 |
69 |
+0 |
Hover/Click |
|
Sep23 |
230123 |
17.06 |
17.09 |
17.01 |
17.02 |
-0.03 |
34 |
1,129 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
289 |
7,470 |
-19 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230123 |
156.600 |
157.600 |
156.200 |
157.485 |
+0.855 |
19,592 |
57,088 |
-7,830 |
Hover/Click |
|
Apr23 |
230123 |
159.950 |
160.985 |
159.500 |
160.550 |
+0.615 |
38,354 |
124,725 |
+2,930 |
Hover/Click |
|
Jun23 |
230123 |
156.600 |
157.435 |
156.300 |
157.300 |
+0.720 |
11,847 |
69,498 |
-254 |
Hover/Click |
|
Aug23 |
230123 |
156.800 |
157.650 |
156.535 |
157.600 |
+0.850 |
6,502 |
36,810 |
+1,299 |
Hover/Click |
|
Oct23 |
230123 |
161.535 |
162.200 |
161.185 |
162.185 |
+0.750 |
3,479 |
16,161 |
+1,085 |
Hover/Click |
|
Dec23 |
230123 |
165.185 |
165.830 |
165.000 |
165.750 |
+0.515 |
1,663 |
7,883 |
+410 |
Hover/Click |
| Total Volume and Open Interest |
82,472 |
315,992 |
-1,949 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan23 |
230123 |
178.080 |
179.535 |
178.080 |
179.185 |
+1.250 |
1,366 |
2,605 |
-361 |
Hover/Click |
|
Mar23 |
230123 |
181.535 |
183.650 |
181.400 |
183.285 |
+2.300 |
8,591 |
29,055 |
+1,675 |
Hover/Click |
|
Apr23 |
230123 |
186.200 |
188.185 |
186.200 |
187.935 |
+2.150 |
2,699 |
6,927 |
-54 |
Hover/Click |
|
May23 |
230123 |
190.800 |
192.400 |
190.800 |
192.250 |
+1.900 |
2,327 |
5,616 |
+305 |
Hover/Click |
|
Aug23 |
230123 |
204.350 |
205.600 |
204.200 |
204.800 |
+0.850 |
1,048 |
5,867 |
+190 |
Hover/Click |
|
Sep23 |
230123 |
207.700 |
208.985 |
207.435 |
208.300 |
+1.015 |
378 |
1,122 |
-9 |
Hover/Click |
|
Oct23 |
230123 |
210.285 |
211.485 |
210.080 |
211.050 |
+1.250 |
189 |
622 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
16,647 |
52,083 |
+1,806 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
230123 |
77.850 |
78.200 |
77.080 |
77.580 |
-0.250 |
15,369 |
32,492 |
-2,407 |
Hover/Click |
|
Apr23 |
230123 |
86.050 |
86.530 |
84.630 |
85.450 |
-0.280 |
23,365 |
84,770 |
+4,428 |
Hover/Click |
|
May23 |
230123 |
93.400 |
94.200 |
93.000 |
93.400 |
-0.400 |
174 |
1,052 |
-11 |
|
|
Jun23 |
230123 |
103.000 |
103.150 |
101.680 |
102.350 |
-0.180 |
7,374 |
32,505 |
+669 |
Hover/Click |
|
Jul23 |
230123 |
104.530 |
104.530 |
103.280 |
103.730 |
-0.400 |
1,528 |
12,379 |
+12 |
Hover/Click |
|
Aug23 |
230123 |
104.130 |
104.130 |
102.930 |
103.380 |
-0.350 |
2,582 |
18,092 |
-141 |
Hover/Click |
|
Oct23 |
230123 |
91.300 |
91.300 |
90.200 |
90.750 |
-0.300 |
1,588 |
14,537 |
-63 |
Hover/Click |
|
Dec23 |
230123 |
84.250 |
84.250 |
83.130 |
83.600 |
-0.280 |
566 |
5,775 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
52,716 |
203,725 |
+2,607 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan23 |
230123 |
19.47 |
19.49 |
19.44 |
19.48 |
-0.01 |
77 |
3,774 |
-3 |
Hover/Click |
|
Feb23 |
230123 |
18.26 |
18.88 |
18.10 |
18.67 |
+0.43 |
742 |
4,982 |
-177 |
Hover/Click |
|
Mar23 |
230123 |
18.01 |
18.56 |
17.87 |
18.28 |
+0.29 |
424 |
5,325 |
+145 |
Hover/Click |
|
Apr23 |
230123 |
18.38 |
18.70 |
18.23 |
18.58 |
+0.26 |
336 |
2,544 |
+243 |
Hover/Click |
|
May23 |
230123 |
18.60 |
18.93 |
18.54 |
18.85 |
+0.21 |
26 |
1,728 |
+5 |
Hover/Click |
|
Jun23 |
230123 |
18.88 |
19.23 |
18.88 |
19.14 |
+0.16 |
20 |
1,694 |
+0 |
Hover/Click |
|
Jul23 |
230123 |
19.18 |
19.50 |
19.18 |
19.31 |
-0.01 |
56 |
1,114 |
+23 |
Hover/Click |
|
Aug23 |
230123 |
19.60 |
19.75 |
19.60 |
19.60 |
-0.03 |
19 |
922 |
-9 |
Hover/Click |
|
Sep23 |
230123 |
19.88 |
19.99 |
19.80 |
19.82 |
-0.06 |
7 |
907 |
-1 |
Hover/Click |
|
Oct23 |
230123 |
20.00 |
20.01 |
19.85 |
19.95 |
-0.06 |
13 |
543 |
+3 |
Hover/Click |
|
Nov23 |
230123 |
19.95 |
20.00 |
19.94 |
19.94 |
-0.01 |
4 |
489 |
+2 |
Hover/Click |
|
Dec23 |
230123 |
19.65 |
19.66 |
19.55 |
19.55 |
-0.07 |
17 |
484 |
+1 |
Hover/Click |
|
Jan24 |
230123 |
19.08 |
19.10 |
19.08 |
19.10 |
-0.12 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,750 |
25,017 |
+241 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
2573 |
2626 |
2564 |
2608 |
+39 |
29,885 |
112,790 |
-3,494 |
Hover/Click |
|
May23 |
230123 |
2594 |
2645 |
2590 |
2633 |
+39 |
16,135 |
63,745 |
-2,642 |
Hover/Click |
|
Jul23 |
230123 |
2602 |
2649 |
2597 |
2638 |
+34 |
8,508 |
48,898 |
+342 |
Hover/Click |
|
Sep23 |
230123 |
2599 |
2644 |
2594 |
2632 |
+31 |
4,089 |
25,349 |
-357 |
Hover/Click |
|
Dec23 |
230123 |
2575 |
2621 |
2572 |
2608 |
+30 |
1,118 |
25,533 |
-86 |
Hover/Click |
|
Mar24 |
230123 |
2543 |
2592 |
2543 |
2580 |
+31 |
994 |
12,178 |
+312 |
Hover/Click |
|
May24 |
230123 |
2546 |
2572 |
2544 |
2564 |
+30 |
110 |
3,662 |
-84 |
Hover/Click |
| Total Volume and Open Interest |
60,904 |
296,760 |
-5,988 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
154.75 |
159.95 |
154.50 |
158.55 |
+3.75 |
18,129 |
102,865 |
-1,415 |
Hover/Click |
|
May23 |
230123 |
155.25 |
160.45 |
155.25 |
159.15 |
+3.40 |
10,417 |
57,692 |
-58 |
Hover/Click |
|
Jul23 |
230123 |
156.35 |
160.50 |
156.00 |
159.35 |
+3.05 |
7,229 |
25,148 |
+798 |
Hover/Click |
|
Sep23 |
230123 |
156.70 |
160.10 |
156.35 |
159.20 |
+2.80 |
3,047 |
14,767 |
+19 |
Hover/Click |
|
Dec23 |
230123 |
156.50 |
159.75 |
156.50 |
158.85 |
+2.35 |
1,728 |
17,780 |
+440 |
Hover/Click |
|
Mar24 |
230123 |
159.50 |
160.05 |
158.05 |
159.35 |
+2.30 |
609 |
5,118 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
41,679 |
227,635 |
-84 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
204.00 |
207.00 |
202.80 |
204.40 |
+0.90 |
1,169 |
9,667 |
-349 |
Hover/Click |
|
May23 |
230123 |
200.55 |
202.10 |
199.65 |
200.00 |
+0.70 |
297 |
1,516 |
+126 |
Hover/Click |
|
Jul23 |
230123 |
197.65 |
198.10 |
197.65 |
197.90 |
+0.70 |
47 |
696 |
+27 |
Hover/Click |
|
Sep23 |
230123 |
194.80 |
194.80 |
194.80 |
194.80 |
+0.70 |
0 |
14 |
+0 |
Hover/Click |
|
Nov23 |
230123 |
186.50 |
186.50 |
186.50 |
186.50 |
+0.70 |
0 |
25 |
+0 |
Hover/Click |
|
Jan24 |
230123 |
186.05 |
186.05 |
186.05 |
186.05 |
+0.70 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,513 |
11,920 |
-196 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
19.63 |
19.92 |
19.60 |
19.70 |
-0.02 |
53,482 |
330,640 |
-4,377 |
Hover/Click |
|
May23 |
230123 |
18.39 |
18.57 |
18.32 |
18.44 |
+0.03 |
23,972 |
218,442 |
+827 |
Hover/Click |
|
Jul23 |
230123 |
17.76 |
17.90 |
17.70 |
17.80 |
+0.03 |
12,671 |
148,551 |
+1,490 |
Hover/Click |
|
Oct23 |
230123 |
17.65 |
17.76 |
17.59 |
17.69 |
+0.02 |
5,402 |
79,952 |
+213 |
Hover/Click |
|
Mar24 |
230123 |
17.80 |
17.95 |
17.80 |
17.88 |
+0.02 |
1,789 |
54,888 |
+880 |
Hover/Click |
|
May24 |
230123 |
17.08 |
17.20 |
17.07 |
17.15 |
+0.03 |
493 |
16,848 |
+181 |
Hover/Click |
|
Jul24 |
230123 |
16.63 |
16.72 |
16.63 |
16.69 |
+0.02 |
393 |
15,883 |
-80 |
Hover/Click |
|
Oct24 |
230123 |
16.50 |
16.50 |
16.44 |
16.47 |
+0.01 |
75 |
14,806 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
98,308 |
899,199 |
-871 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
1972 |
2016 |
1967 |
2003 |
+25 |
16,679 |
94,008 |
-4,158 |
Hover/Click |
|
May23 |
230123 |
1951 |
1988 |
1944 |
1980 |
+29 |
12,202 |
59,316 |
-1,535 |
Hover/Click |
|
Jul23 |
230123 |
1929 |
1963 |
1924 |
1954 |
+25 |
4,552 |
40,485 |
+22 |
Hover/Click |
|
Sep23 |
230123 |
1918 |
1941 |
1906 |
1932 |
+19 |
3,605 |
34,913 |
-278 |
Hover/Click |
|
Dec23 |
230123 |
1884 |
1915 |
1884 |
1906 |
+17 |
3,297 |
31,503 |
+49 |
Hover/Click |
|
Mar24 |
230123 |
1858 |
1885 |
1858 |
1877 |
+17 |
1,015 |
15,230 |
-161 |
Hover/Click |
|
May24 |
230123 |
1869 |
1869 |
1864 |
1864 |
+16 |
838 |
5,241 |
+385 |
Hover/Click |
| Total Volume and Open Interest |
44,150 |
287,050 |
-5,144 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
544.00 |
552.30 |
543.60 |
547.40 |
+1.00 |
4,493 |
37,027 |
-962 |
Hover/Click |
|
May23 |
230123 |
529.00 |
535.40 |
528.60 |
533.30 |
+1.80 |
3,156 |
24,319 |
+185 |
Hover/Click |
|
Aug23 |
230123 |
510.90 |
515.50 |
510.40 |
514.50 |
+1.00 |
1,000 |
12,711 |
-27 |
Hover/Click |
|
Oct23 |
230123 |
497.00 |
501.60 |
496.50 |
500.70 |
+0.80 |
425 |
8,627 |
+114 |
Hover/Click |
|
Dec23 |
230123 |
491.30 |
495.10 |
491.30 |
494.10 |
+0.40 |
64 |
3,679 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
9,173 |
89,478 |
-665 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
86.70 |
88.68 |
85.80 |
87.39 |
+0.69 |
18,151 |
87,628 |
-508 |
Hover/Click |
|
May23 |
230123 |
87.01 |
88.90 |
86.21 |
87.79 |
+0.73 |
9,266 |
45,130 |
+445 |
Hover/Click |
|
Jul23 |
230123 |
87.40 |
88.89 |
86.46 |
88.06 |
+0.84 |
5,003 |
35,694 |
-167 |
Hover/Click |
|
Oct23 |
230123 |
86.15 |
86.15 |
85.63 |
85.63 |
+0.95 |
1 |
30 |
+0 |
Hover/Click |
|
Dec23 |
230123 |
84.99 |
85.97 |
84.04 |
85.52 |
+0.85 |
2,145 |
26,460 |
+280 |
Hover/Click |
|
Mar24 |
230123 |
84.65 |
85.95 |
84.65 |
85.59 |
+0.97 |
43 |
4,702 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
34,653 |
202,402 |
+43 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
426.7 |
437.7 |
422.0 |
434.9 |
+4.1 |
294 |
2,185 |
-71 |
|
|
May23 |
230123 |
429.0 |
437.8 |
426.8 |
437.4 |
+4.3 |
37 |
492 |
+5 |
|
|
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 |
|
Mar23 |
230123 |
81.79 |
82.64 |
81.05 |
81.62 |
-0.02 |
321,126 |
313,535 |
+8,978 |
Hover/Click |
|
Apr23 |
230123 |
82.12 |
82.89 |
81.32 |
81.93 |
+0.04 |
79,458 |
129,690 |
-937 |
Hover/Click |
|
May23 |
230123 |
82.16 |
83.04 |
81.45 |
82.13 |
+0.13 |
46,806 |
100,760 |
+6,000 |
Hover/Click |
|
Jun23 |
230123 |
81.97 |
82.98 |
81.40 |
82.14 |
+0.22 |
79,970 |
201,566 |
-2,324 |
Hover/Click |
|
Jul23 |
230123 |
81.76 |
82.71 |
81.15 |
81.94 |
+0.30 |
32,621 |
74,094 |
+4,060 |
Hover/Click |
|
Aug23 |
230123 |
80.99 |
82.28 |
80.77 |
81.58 |
+0.37 |
22,947 |
47,227 |
+2,857 |
Hover/Click |
|
Sep23 |
230123 |
80.70 |
81.75 |
80.37 |
81.11 |
+0.42 |
32,543 |
82,302 |
+1,432 |
Hover/Click |
|
Oct23 |
230123 |
79.95 |
81.03 |
79.95 |
80.58 |
+0.46 |
11,161 |
41,563 |
+845 |
Hover/Click |
|
Nov23 |
230123 |
79.38 |
80.50 |
79.17 |
80.05 |
+0.49 |
8,061 |
31,351 |
+582 |
Hover/Click |
|
Dec23 |
230123 |
78.93 |
79.99 |
78.57 |
79.51 |
+0.51 |
50,034 |
185,894 |
+1,268 |
Hover/Click |
|
Jan24 |
230123 |
78.06 |
79.28 |
78.06 |
78.96 |
+0.55 |
2,845 |
36,281 |
-195 |
Hover/Click |
|
Feb24 |
230123 |
77.50 |
78.62 |
77.42 |
78.42 |
+0.60 |
495 |
19,692 |
+65 |
Hover/Click |
|
Mar24 |
230123 |
77.93 |
78.02 |
77.09 |
77.92 |
+0.65 |
2,132 |
22,964 |
+584 |
Hover/Click |
|
Apr24 |
230123 |
77.45 |
77.45 |
77.45 |
77.45 |
+0.69 |
273 |
14,717 |
+149 |
Hover/Click |
|
May24 |
230123 |
77.01 |
77.01 |
77.01 |
77.01 |
+0.72 |
257 |
10,585 |
+10 |
Hover/Click |
|
Jun24 |
230123 |
75.66 |
76.66 |
75.47 |
76.56 |
+0.72 |
5,572 |
62,900 |
+651 |
Hover/Click |
| Total Volume and Open Interest |
772,121 |
1,615,815 |
-5,593 |
|
| e-miNY Crude Oil(NYM) |
|
Mar23 |
230123 |
81.800 |
82.625 |
81.075 |
81.625 |
-0.025 |
15,511 |
1,806 |
+501 |
|
|
Apr23 |
230123 |
82.075 |
82.875 |
81.350 |
81.925 |
+0.025 |
263 |
204 |
+10 |
|
|
May23 |
230123 |
81.725 |
83.000 |
81.650 |
82.125 |
+0.125 |
12 |
67 |
+0 |
|
|
Jun23 |
230123 |
81.275 |
82.800 |
81.275 |
82.150 |
+0.225 |
4 |
151 |
+0 |
|
|
Jul23 |
230123 |
82.200 |
82.675 |
81.625 |
81.950 |
+0.300 |
7 |
19 |
-1 |
|
|
Aug23 |
230123 |
81.875 |
81.900 |
81.575 |
81.575 |
+0.375 |
0 |
35 |
+0 |
|
|
Sep23 |
230123 |
81.100 |
81.300 |
81.100 |
81.100 |
+0.400 |
3 |
4 |
+1 |
|
|
Oct23 |
230123 |
80.575 |
80.700 |
80.575 |
80.575 |
+0.450 |
1 |
4 |
+0 |
|
|
Nov23 |
230123 |
80.050 |
80.100 |
80.050 |
80.050 |
+0.500 |
0 |
14 |
+0 |
|
|
Dec23 |
230123 |
79.500 |
79.500 |
79.500 |
79.500 |
+0.500 |
39 |
87 |
-8 |
|
| Total Volume and Open Interest |
15,845 |
2,453 |
-1,702 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb23 |
230123 |
347.31 |
357.27 |
346.15 |
355.09 |
+8.41 |
45,013 |
44,158 |
-7,014 |
Hover/Click |
|
Mar23 |
230123 |
336.02 |
345.07 |
334.33 |
343.74 |
+7.91 |
67,995 |
68,169 |
+1,908 |
Hover/Click |
|
Apr23 |
230123 |
319.37 |
327.16 |
317.86 |
325.95 |
+6.37 |
35,207 |
44,109 |
+1,492 |
Hover/Click |
|
May23 |
230123 |
307.41 |
314.16 |
305.92 |
313.32 |
+5.46 |
19,979 |
24,481 |
+2,022 |
Hover/Click |
|
Jun23 |
230123 |
300.46 |
306.11 |
298.55 |
305.27 |
+4.92 |
14,350 |
25,527 |
+752 |
Hover/Click |
|
Jul23 |
230123 |
294.50 |
301.55 |
294.37 |
300.66 |
+4.64 |
5,948 |
11,150 |
+276 |
Hover/Click |
|
Aug23 |
230123 |
292.50 |
298.24 |
291.61 |
297.62 |
+4.51 |
4,104 |
9,683 |
+685 |
Hover/Click |
|
Sep23 |
230123 |
290.25 |
296.56 |
290.14 |
296.08 |
+4.48 |
4,265 |
9,211 |
+396 |
Hover/Click |
|
Oct23 |
230123 |
293.28 |
295.25 |
292.48 |
294.89 |
+4.49 |
1,917 |
5,466 |
+321 |
Hover/Click |
|
Nov23 |
230123 |
287.87 |
294.14 |
287.87 |
293.60 |
+4.45 |
1,348 |
4,120 |
+100 |
Hover/Click |
|
Dec23 |
230123 |
286.48 |
292.83 |
286.48 |
292.11 |
+4.41 |
2,115 |
15,480 |
+303 |
Hover/Click |
|
Jan24 |
230123 |
288.93 |
291.53 |
288.82 |
290.69 |
+4.34 |
317 |
2,559 |
-36 |
Hover/Click |
|
Feb24 |
230123 |
288.91 |
288.91 |
288.91 |
288.91 |
+4.29 |
184 |
1,033 |
+88 |
Hover/Click |
|
Mar24 |
230123 |
286.31 |
286.31 |
286.31 |
286.31 |
+4.25 |
88 |
820 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
203,044 |
272,654 |
+1,340 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb23 |
230123 |
265.28 |
270.90 |
262.85 |
269.65 |
+5.11 |
34,417 |
45,327 |
-4,328 |
Hover/Click |
|
Mar23 |
230123 |
265.74 |
271.35 |
263.24 |
270.01 |
+5.01 |
63,809 |
93,989 |
+2,659 |
Hover/Click |
|
Apr23 |
230123 |
279.34 |
285.78 |
278.26 |
284.02 |
+4.05 |
31,646 |
36,603 |
+814 |
Hover/Click |
|
May23 |
230123 |
277.46 |
283.43 |
276.47 |
281.62 |
+3.51 |
19,147 |
30,648 |
+1,114 |
Hover/Click |
|
Jun23 |
230123 |
273.25 |
278.76 |
272.29 |
277.08 |
+3.22 |
12,599 |
25,573 |
+953 |
Hover/Click |
|
Jul23 |
230123 |
269.54 |
273.44 |
269.54 |
271.84 |
+2.99 |
5,991 |
9,173 |
+380 |
Hover/Click |
|
Aug23 |
230123 |
262.57 |
267.39 |
262.57 |
266.05 |
+2.75 |
5,103 |
6,604 |
+780 |
Hover/Click |
|
Sep23 |
230123 |
256.99 |
260.86 |
256.72 |
259.41 |
+2.44 |
5,768 |
13,713 |
+1,743 |
Hover/Click |
|
Oct23 |
230123 |
240.59 |
242.10 |
240.08 |
240.72 |
+1.42 |
2,144 |
5,947 |
-298 |
Hover/Click |
|
Nov23 |
230123 |
233.82 |
236.90 |
233.82 |
235.53 |
+1.27 |
729 |
3,223 |
+167 |
Hover/Click |
| Total Volume and Open Interest |
183,827 |
296,351 |
+3,525 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb23 |
230123 |
269.65 |
269.65 |
269.65 |
269.65 |
+5.11 |
1 |
1 |
+0 |
|
|
Mar23 |
230123 |
270.01 |
270.01 |
270.01 |
270.01 |
+5.01 |
|
|
|
|
|
Apr23 |
230123 |
284.02 |
284.02 |
284.02 |
284.02 |
+4.05 |
|
|
|
|
|
May23 |
230123 |
281.62 |
281.62 |
281.62 |
281.62 |
+3.51 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb23 |
230123 |
3.450 |
3.564 |
3.243 |
3.447 |
+0.273 |
99,670 |
46,101 |
-7,836 |
Hover/Click |
|
Mar23 |
230123 |
3.216 |
3.243 |
2.992 |
3.222 |
+0.186 |
77,459 |
252,861 |
+7,531 |
Hover/Click |
|
Apr23 |
230123 |
3.180 |
3.218 |
2.983 |
3.195 |
+0.165 |
37,708 |
97,731 |
+449 |
Hover/Click |
|
May23 |
230123 |
3.231 |
3.286 |
3.063 |
3.263 |
+0.151 |
27,211 |
104,544 |
+1,225 |
Hover/Click |
|
Jun23 |
230123 |
3.376 |
3.429 |
3.212 |
3.404 |
+0.145 |
13,913 |
45,567 |
+836 |
Hover/Click |
|
Jul23 |
230123 |
3.511 |
3.576 |
3.367 |
3.551 |
+0.138 |
14,492 |
46,987 |
+1,437 |
Hover/Click |
|
Aug23 |
230123 |
3.555 |
3.619 |
3.415 |
3.593 |
+0.134 |
7,986 |
34,376 |
-39 |
Hover/Click |
|
Sep23 |
230123 |
3.515 |
3.571 |
3.365 |
3.546 |
+0.133 |
9,516 |
59,284 |
+388 |
Hover/Click |
|
Oct23 |
230123 |
3.600 |
3.647 |
3.440 |
3.619 |
+0.126 |
16,253 |
70,924 |
+854 |
Hover/Click |
|
Nov23 |
230123 |
3.999 |
4.053 |
3.884 |
4.028 |
+0.096 |
4,402 |
29,990 |
+319 |
Hover/Click |
|
Dec23 |
230123 |
4.473 |
4.473 |
4.311 |
4.434 |
+0.069 |
3,072 |
35,384 |
+5 |
Hover/Click |
|
Jan24 |
230123 |
4.653 |
4.700 |
4.547 |
4.672 |
+0.062 |
6,239 |
53,606 |
-29 |
Hover/Click |
|
Feb24 |
230123 |
4.550 |
4.550 |
4.417 |
4.528 |
+0.056 |
2,013 |
18,521 |
+429 |
Hover/Click |
|
Mar24 |
230123 |
4.058 |
4.069 |
3.954 |
4.046 |
+0.044 |
2,116 |
28,918 |
-183 |
Hover/Click |
|
Apr24 |
230123 |
3.580 |
3.616 |
3.519 |
3.605 |
+0.029 |
2,285 |
33,898 |
+84 |
Hover/Click |
|
May24 |
230123 |
3.582 |
3.582 |
3.490 |
3.574 |
+0.028 |
600 |
14,726 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
329,267 |
1,099,599 |
+5,394 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
87.70 |
89.09 |
86.92 |
88.19 |
+0.56 |
250,959 |
246,649 |
-6,585 |
Hover/Click |
|
Apr23 |
230123 |
87.80 |
89.00 |
87.01 |
88.16 |
+0.48 |
212,651 |
388,390 |
+10,247 |
Hover/Click |
|
May23 |
230123 |
87.66 |
88.78 |
86.87 |
87.97 |
+0.46 |
125,228 |
279,336 |
+5,639 |
Hover/Click |
|
Jun23 |
230123 |
87.29 |
88.35 |
86.50 |
87.59 |
+0.47 |
128,525 |
310,756 |
+2,565 |
Hover/Click |
|
Jul23 |
230123 |
86.75 |
87.86 |
86.08 |
87.14 |
+0.49 |
41,407 |
112,059 |
+250 |
Hover/Click |
|
Aug23 |
230123 |
86.24 |
87.32 |
85.59 |
86.64 |
+0.51 |
22,128 |
79,578 |
+823 |
Hover/Click |
|
Sep23 |
230123 |
85.72 |
86.76 |
85.06 |
86.13 |
+0.54 |
26,467 |
76,121 |
+326 |
Hover/Click |
|
Oct23 |
230123 |
85.16 |
86.18 |
84.53 |
85.60 |
+0.55 |
11,082 |
44,917 |
+900 |
Hover/Click |
|
Nov23 |
230123 |
84.63 |
85.61 |
84.00 |
85.08 |
+0.55 |
10,729 |
51,519 |
+2,963 |
Hover/Click |
|
Dec23 |
230123 |
84.20 |
85.05 |
83.47 |
84.55 |
+0.54 |
61,181 |
190,660 |
-1,359 |
Hover/Click |
|
Jan24 |
230123 |
84.03 |
84.03 |
84.03 |
84.03 |
+0.55 |
2,999 |
28,565 |
+145 |
Hover/Click |
|
Feb24 |
230123 |
84.00 |
84.00 |
83.52 |
83.52 |
+0.56 |
3,077 |
39,587 |
+679 |
Hover/Click |
|
Mar24 |
230123 |
83.00 |
83.00 |
83.00 |
83.00 |
+0.57 |
4,018 |
23,362 |
+465 |
Hover/Click |
|
Apr24 |
230123 |
82.52 |
82.52 |
82.52 |
82.52 |
+0.59 |
365 |
9,058 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
928,340 |
2,138,135 |
+18,552 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
230123 |
987.50 |
1020.00 |
982.75 |
1012.25 |
+28.75 |
72,913 |
112,225 |
-317 |
Hover/Click |
|
Mar23 |
230123 |
958.25 |
991.00 |
953.75 |
985.00 |
+29.50 |
87,624 |
113,231 |
+2,469 |
Hover/Click |
|
Apr23 |
230123 |
917.00 |
943.25 |
913.25 |
939.00 |
+23.50 |
44,453 |
61,920 |
+501 |
Hover/Click |
|
May23 |
230123 |
884.50 |
909.50 |
883.75 |
907.00 |
+21.25 |
27,061 |
39,590 |
+2,729 |
Hover/Click |
|
Jun23 |
230123 |
865.00 |
887.75 |
864.50 |
885.75 |
+20.00 |
34,414 |
47,290 |
+1,932 |
Hover/Click |
|
Jul23 |
230123 |
854.75 |
876.50 |
854.75 |
875.00 |
+19.50 |
11,506 |
20,941 |
+923 |
Hover/Click |
|
Aug23 |
230123 |
847.75 |
868.75 |
847.75 |
867.50 |
+19.50 |
4,097 |
15,980 |
+73 |
Hover/Click |
|
Sep23 |
230123 |
842.00 |
862.75 |
842.00 |
861.50 |
+19.75 |
6,513 |
22,823 |
-98 |
Hover/Click |
|
Oct23 |
230123 |
838.50 |
857.25 |
838.50 |
856.50 |
+20.00 |
2,126 |
11,791 |
-8 |
Hover/Click |
|
Nov23 |
230123 |
829.75 |
849.00 |
829.75 |
848.25 |
+20.00 |
1,901 |
8,490 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
306,908 |
531,059 |
+8,461 |
|
| Ethanol(CBOT) |
|
Feb23 |
230123 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
230123 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
230123 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
230123 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
230123 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jul23 |
230123 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Aug23 |
230123 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Sep23 |
230123 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
81.87 |
82.65 |
81.09 |
81.62 |
-0.02 |
31,588 |
57,733 |
+250 |
Hover/Click |
|
Apr23 |
230123 |
82.13 |
82.92 |
81.38 |
81.93 |
+0.04 |
35,530 |
44,126 |
+1,639 |
Hover/Click |
|
May23 |
230123 |
81.78 |
83.06 |
81.51 |
82.13 |
+0.13 |
26,673 |
22,521 |
+4,491 |
Hover/Click |
|
Jun23 |
230123 |
81.93 |
83.00 |
81.45 |
82.14 |
+0.22 |
29,796 |
66,081 |
+2,496 |
Hover/Click |
|
Jul23 |
230123 |
81.90 |
82.63 |
81.90 |
81.94 |
+0.30 |
10,478 |
15,108 |
+2,110 |
Hover/Click |
|
Aug23 |
230123 |
82.05 |
82.05 |
81.58 |
81.58 |
+0.37 |
4,809 |
8,102 |
+938 |
Hover/Click |
|
Sep23 |
230123 |
81.51 |
81.74 |
80.94 |
81.11 |
+0.42 |
4,037 |
18,502 |
+307 |
Hover/Click |
|
Oct23 |
230123 |
80.93 |
81.13 |
80.58 |
80.58 |
+0.46 |
447 |
4,732 |
+144 |
Hover/Click |
|
Nov23 |
230123 |
80.35 |
80.35 |
80.05 |
80.05 |
+0.49 |
335 |
6,970 |
+41 |
Hover/Click |
|
Dec23 |
230123 |
78.82 |
79.98 |
78.82 |
79.51 |
+0.51 |
8,640 |
60,771 |
-3,610 |
Hover/Click |
|
Jan24 |
230123 |
78.96 |
78.96 |
78.96 |
78.96 |
+0.55 |
43 |
5,162 |
+4 |
Hover/Click |
|
Feb24 |
230123 |
78.42 |
78.42 |
78.42 |
78.42 |
+0.60 |
7 |
2,747 |
+0 |
Hover/Click |
|
Mar24 |
230123 |
77.92 |
77.92 |
77.92 |
77.92 |
+0.65 |
48 |
2,942 |
+19 |
Hover/Click |
|
Apr24 |
230123 |
77.45 |
77.45 |
77.45 |
77.45 |
+0.69 |
0 |
854 |
+0 |
Hover/Click |
|
May24 |
230123 |
77.01 |
77.01 |
77.01 |
77.01 |
+0.72 |
2 |
852 |
-2 |
Hover/Click |
|
Jun24 |
230123 |
76.65 |
76.65 |
76.45 |
76.56 |
+0.72 |
413 |
9,858 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
153,858 |
377,648 |
-5,848 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
101.720 |
102.040 |
101.345 |
101.915 |
+0.135 |
20,172 |
38,631 |
-78 |
Hover/Click |
|
Jun23 |
230123 |
101.340 |
101.690 |
101.095 |
101.570 |
+0.125 |
90 |
783 |
+12 |
Hover/Click |
|
Sep23 |
230123 |
101.300 |
101.360 |
101.200 |
101.360 |
+0.125 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,262 |
39,420 |
-66 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
69.86 |
70.54 |
69.76 |
70.34 |
+0.50 |
86,923 |
125,927 |
-1,407 |
Hover/Click |
|
Jun23 |
230123 |
70.12 |
70.80 |
70.04 |
70.61 |
+0.49 |
105 |
386 |
+9 |
Hover/Click |
|
Sep23 |
230123 |
70.86 |
71.02 |
70.29 |
70.86 |
+0.51 |
0 |
45 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,103 |
126,633 |
-1,401 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
124.16 |
124.62 |
123.37 |
123.78 |
-0.32 |
77,268 |
194,993 |
-1,171 |
Hover/Click |
|
Jun23 |
230123 |
124.60 |
124.82 |
123.61 |
124.01 |
-0.31 |
26 |
1,111 |
+7 |
Hover/Click |
|
Sep23 |
230123 |
124.20 |
124.97 |
123.82 |
124.20 |
-0.31 |
0 |
232 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,373 |
198,420 |
-1,142 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
74.77 |
74.98 |
74.56 |
74.71 |
-0.03 |
67,590 |
132,693 |
+390 |
Hover/Click |
|
Jun23 |
230123 |
74.96 |
75.06 |
74.65 |
74.80 |
-0.03 |
142 |
3,458 |
+24 |
Hover/Click |
|
Sep23 |
230123 |
74.86 |
75.14 |
74.77 |
74.90 |
-0.03 |
0 |
380 |
+0 |
Hover/Click |
|
Dec23 |
230123 |
75.01 |
75.25 |
74.89 |
75.01 |
-0.04 |
17 |
289 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
67,766 |
137,008 |
+398 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
77.68 |
78.01 |
76.90 |
77.02 |
-0.69 |
121,973 |
175,157 |
+621 |
Hover/Click |
|
Jun23 |
230123 |
78.90 |
79.10 |
78.00 |
78.11 |
-0.69 |
306 |
3,348 |
+97 |
Hover/Click |
|
Sep23 |
230123 |
79.14 |
80.10 |
79.06 |
79.14 |
-0.69 |
6 |
49 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
122,323 |
179,244 |
+711 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
109.32 |
109.75 |
108.76 |
108.95 |
-0.27 |
17,074 |
34,684 |
-2 |
Hover/Click |
|
Jun23 |
230123 |
110.00 |
110.85 |
109.93 |
110.06 |
-0.29 |
17 |
449 |
-4 |
Hover/Click |
|
Sep23 |
230123 |
111.08 |
111.84 |
110.95 |
111.08 |
-0.28 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,091 |
35,208 |
-6 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
109.01 |
109.63 |
108.82 |
108.94 |
+0.03 |
175,461 |
754,246 |
+8,112 |
Hover/Click |
|
Jun23 |
230123 |
109.63 |
110.22 |
109.44 |
109.55 |
+0.03 |
555 |
9,398 |
+131 |
Hover/Click |
|
Sep23 |
230123 |
110.20 |
110.70 |
109.94 |
110.04 |
+0.03 |
2 |
1,023 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
178,490 |
768,311 |
+8,435 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
525.50 |
527.25 |
524.38 |
526.75 |
+1.75 |
62,302 |
269,141 |
-1,825 |
Hover/Click |
|
Jun23 |
230123 |
517.25 |
517.25 |
517.25 |
517.25 |
+1.50 |
2 |
123 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
62,304 |
269,328 |
-1,823 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb23 |
230123 |
192.10 |
193.30 |
191.10 |
192.30 |
+0.10 |
9,504 |
39,665 |
-566 |
|
|
Mar23 |
230123 |
191.00 |
192.45 |
190.45 |
191.50 |
+0.20 |
361 |
2,955 |
+1 |
Hover/Click |
|
Apr23 |
230123 |
191.95 |
191.95 |
190.35 |
190.35 |
+0.20 |
85 |
56 |
+50 |
|
|
May23 |
230123 |
189.40 |
189.40 |
189.40 |
189.40 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
9,950 |
42,676 |
-515 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
130~170 |
130~240 |
129~180 |
129~270 |
-0~200 |
310,173 |
1,246,072 |
+1,216 |
Hover/Click |
|
Jun23 |
230123 |
131~290 |
132~040 |
130~300 |
131~060 |
-0~210 |
88 |
2,164 |
+44 |
Hover/Click |
|
Sep23 |
230123 |
132~030 |
132~030 |
132~030 |
132~030 |
-0~210 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
310,261 |
1,248,236 |
+1,260 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
115~010 |
115~070 |
114~190 |
114~220 |
-0~120 |
1,712,227 |
4,135,829 |
+22,882 |
Hover/Click |
|
Jun23 |
230123 |
115~250 |
115~255 |
115~065 |
115~085 |
-0~125 |
3,687 |
9,289 |
+2,981 |
Hover/Click |
|
Sep23 |
230123 |
115~195 |
115~195 |
115~195 |
115~195 |
-0~125 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,715,914 |
4,145,119 |
+25,863 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
109~216 |
109~250 |
109~112 |
109~120 |
-0~092 |
1,113,472 |
4,206,264 |
+9,379 |
Hover/Click |
|
Jun23 |
230123 |
110~066 |
110~092 |
109~274 |
109~280 |
-0~092 |
1,884 |
5,635 |
+1,667 |
Hover/Click |
|
Sep23 |
230123 |
110~040 |
110~040 |
110~040 |
110~040 |
-0~092 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,115,356 |
4,211,899 |
+11,046 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
103~004 |
103~013 |
102~280 |
102~281 |
-0~036 |
511,047 |
2,383,490 |
+7,190 |
Hover/Click |
|
Jun23 |
230123 |
103~152 |
103~152 |
103~097 |
103~097 |
-0~043 |
21 |
84 |
+11 |
Hover/Click |
|
Sep23 |
230123 |
103~157 |
103~157 |
103~157 |
103~157 |
-0~043 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
511,068 |
2,383,575 |
+7,201 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
94.965 |
94.975 |
94.960 |
94.960 |
-0.015 |
111,681 |
835,378 |
-13,723 |
|
|
Jun23 |
230123 |
94.890 |
94.905 |
94.870 |
94.870 |
-0.030 |
44,644 |
700,312 |
+6,119 |
|
|
Sep23 |
230123 |
95.025 |
95.040 |
94.980 |
94.980 |
-0.045 |
29,036 |
682,904 |
+2,783 |
|
|
Dec23 |
230123 |
95.395 |
95.410 |
95.320 |
95.320 |
-0.075 |
39,431 |
690,011 |
-4,474 |
|
|
Mar24 |
230123 |
95.940 |
95.965 |
95.845 |
95.850 |
-0.090 |
19,200 |
391,148 |
+1,048 |
|
|
Jun24 |
230123 |
96.435 |
96.455 |
96.330 |
96.335 |
-0.095 |
21,185 |
402,912 |
-225 |
|
|
Sep24 |
230123 |
96.720 |
96.755 |
96.625 |
96.630 |
-0.090 |
13,246 |
373,982 |
+1,028 |
|
|
Dec24 |
230123 |
96.880 |
96.905 |
96.780 |
96.780 |
-0.085 |
19,227 |
582,649 |
-805 |
|
|
Mar25 |
230123 |
96.955 |
96.980 |
96.855 |
96.855 |
-0.085 |
8,864 |
221,618 |
+598 |
|
|
Jun25 |
230123 |
96.990 |
97.015 |
96.895 |
96.895 |
-0.085 |
7,490 |
170,227 |
+358 |
|
|
Sep25 |
230123 |
97.005 |
97.035 |
96.915 |
96.920 |
-0.075 |
6,841 |
133,360 |
+859 |
|
|
Dec25 |
230123 |
97.005 |
97.035 |
96.920 |
96.930 |
-0.065 |
11,223 |
132,884 |
+2,452 |
|
|
Mar26 |
230123 |
96.980 |
97.015 |
96.905 |
96.920 |
-0.055 |
5,811 |
79,233 |
+4 |
|
|
Jun26 |
230123 |
96.935 |
96.985 |
96.885 |
96.895 |
-0.050 |
3,972 |
77,531 |
-83 |
|
|
Sep26 |
230123 |
96.910 |
96.955 |
96.855 |
96.875 |
-0.040 |
4,285 |
92,342 |
+62 |
|
|
Dec26 |
230123 |
96.890 |
96.925 |
96.830 |
96.850 |
-0.040 |
5,331 |
63,182 |
+141 |
|
|
Mar27 |
230123 |
96.850 |
96.890 |
96.795 |
96.820 |
-0.035 |
4,735 |
40,947 |
-601 |
|
|
Jun27 |
230123 |
96.820 |
96.850 |
96.755 |
96.785 |
-0.030 |
3,119 |
41,558 |
-183 |
|
| Total Volume and Open Interest |
380,990 |
5,885,725 |
-1,604 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230123 |
141~27 |
142~07 |
140~18 |
141~05 |
-0~26 |
163,342 |
1,423,382 |
-5,109 |
|
|
Jun23 |
230123 |
142~10 |
142~23 |
141~06 |
141~22 |
-0~26 |
30 |
31 |
+0 |
|
|
Sep23 |
230123 |
141~22 |
141~22 |
141~22 |
141~22 |
-0~26 |
|
|
|
|
| Total Volume and Open Interest |
163,372 |
1,423,413 |
-5,109 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230123 |
121~215 |
121~285 |
121~020 |
121~090 |
-0~130 |
401,349 |
1,521,981 |
-351 |
|
|
Jun23 |
230123 |
121~245 |
121~280 |
121~020 |
121~085 |
-0~130 |
163 |
80 |
+69 |
|
|
Sep23 |
230123 |
121~085 |
121~085 |
121~085 |
121~085 |
-0~130 |
|
|
|
|
| Total Volume and Open Interest |
401,512 |
1,522,061 |
-282 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan23 |
230123 |
95.670 |
95.670 |
95.668 |
95.670 |
+0.002 |
20,342 |
376,635 |
-2,426 |
|
|
Feb23 |
230123 |
95.425 |
95.425 |
95.415 |
95.415 |
-0.005 |
48,834 |
533,904 |
+11,626 |
|
|
Mar23 |
230123 |
95.350 |
95.355 |
95.340 |
95.345 |
-0.010 |
23,095 |
93,403 |
+5,436 |
|
|
Apr23 |
230123 |
95.215 |
95.215 |
95.195 |
95.195 |
-0.025 |
85,493 |
174,266 |
+15,448 |
|
|
May23 |
230123 |
95.115 |
95.125 |
95.095 |
95.095 |
-0.025 |
62,134 |
119,329 |
+8,815 |
|
|
Jun23 |
230123 |
95.100 |
95.110 |
95.080 |
95.080 |
-0.025 |
22,665 |
59,825 |
+4,687 |
|
| Total Volume and Open Interest |
362,313 |
1,711,987 |
+50,040 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230123 |
147.13 |
147.68 |
146.84 |
147.51 |
+1.71 |
1,156 |
14,364 |
+222 |
Hover/Click |
|
Jun23 |
230123 |
147.51 |
147.51 |
147.51 |
147.51 |
+1.71 |
|
|
|
Hover/Click |
|
Sep23 |
230123 |
147.51 |
147.51 |
147.51 |
147.51 |
+1.71 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,156 |
14,364 |
+222 |
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230123 |
147.06 |
147.70 |
145.52 |
146.40 |
-0.86 |
72,070 |
235,330 |
-5,772 |
|
|
Jun23 |
230123 |
145.94 |
145.94 |
145.84 |
145.84 |
-0.78 |
191 |
562 |
+183 |
|
|
Sep23 |
230123 |
144.82 |
144.82 |
144.82 |
144.82 |
-0.86 |
|
|
|
|
| Total Volume and Open Interest |
72,261 |
235,892 |
-5,589 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230123 |
138.16 |
138.44 |
137.66 |
137.97 |
-0.30 |
921,825 |
1,439,070 |
-26,609 |
Hover/Click |
|
Jun23 |
230123 |
137.24 |
137.31 |
136.81 |
136.91 |
-0.23 |
108 |
421 |
+95 |
Hover/Click |
|
Sep23 |
230123 |
135.30 |
135.30 |
135.30 |
135.30 |
-0.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
921,933 |
1,439,491 |
-26,514 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230123 |
117.73 |
117.89 |
117.51 |
117.67 |
-0.13 |
778,045 |
1,726,728 |
-13,186 |
Hover/Click |
|
Jun23 |
230123 |
118.31 |
118.31 |
118.31 |
118.31 |
-0.12 |
2 |
1,935 |
+2 |
Hover/Click |
|
Sep23 |
230123 |
119.61 |
119.61 |
119.61 |
119.61 |
-0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
778,047 |
1,728,663 |
-13,184 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230123 |
105.83 |
105.88 |
105.76 |
105.82 |
-0.03 |
562,581 |
1,883,217 |
+19,938 |
|
|
Jun23 |
230123 |
105.99 |
105.99 |
105.99 |
105.99 |
-0.03 |
0 |
4 |
+0 |
|
|
Sep23 |
230123 |
106.57 |
106.57 |
106.57 |
106.57 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
562,581 |
1,883,221 |
+19,938 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230123 |
97.035 |
97.035 |
97.035 |
97.035 |
-0.005 |
0 |
403 |
+0 |
|
|
Jun23 |
230123 |
96.570 |
96.570 |
96.570 |
96.570 |
-0.010 |
0 |
59 |
+0 |
|
|
Sep23 |
230123 |
96.540 |
96.540 |
96.535 |
96.535 |
-0.015 |
0 |
294 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,091 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
104~01 |
104~20 |
103~25 |
104~08 |
-0~04 |
197,931 |
358,716 |
-4,210 |
Hover/Click |
|
Jun23 |
230123 |
103~01 |
103~01 |
103~01 |
103~01 |
-0~04 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
197,931 |
358,717 |
-4,210 |
|
| 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 |
230123 |
97.040 |
97.045 |
97.025 |
97.035 |
-0.005 |
186,141 |
520,168 |
-12,840 |
|
|
Jun23 |
230123 |
96.580 |
96.600 |
96.550 |
96.570 |
-0.010 |
206,885 |
579,886 |
+11,827 |
|
|
Sep23 |
230123 |
96.560 |
96.565 |
96.500 |
96.525 |
-0.025 |
166,036 |
484,537 |
+15,394 |
|
| Total Volume and Open Interest |
1,485,205 |
3,922,800 |
+19,475 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
96.58 |
96.58 |
96.54 |
96.56 |
-0.03 |
44,728 |
223,767 |
+1,967 |
|
|
Jun23 |
230123 |
96.36 |
96.36 |
96.32 |
96.34 |
-0.03 |
33,133 |
174,385 |
-1,931 |
|
|
Sep23 |
230123 |
96.29 |
96.30 |
96.26 |
96.27 |
-0.03 |
30,580 |
129,955 |
+172 |
|
|
Dec23 |
230123 |
96.33 |
96.33 |
96.28 |
96.30 |
-0.03 |
24,596 |
133,253 |
-800 |
|
|
Mar24 |
230123 |
96.40 |
96.41 |
96.34 |
96.37 |
-0.04 |
16,921 |
103,229 |
+1,410 |
|
|
Jun24 |
230123 |
96.53 |
96.54 |
96.47 |
96.51 |
-0.03 |
16,699 |
91,480 |
+1,867 |
|
|
Sep24 |
230123 |
96.63 |
96.64 |
96.59 |
96.61 |
-0.04 |
4,314 |
49,604 |
+245 |
|
|
Dec24 |
230123 |
96.71 |
96.72 |
96.66 |
96.69 |
-0.04 |
3,576 |
25,359 |
+1,385 |
|
|
Mar25 |
230123 |
96.73 |
96.74 |
96.73 |
96.74 |
-0.02 |
6 |
425 |
+6 |
|
|
Jun25 |
230123 |
96.72 |
96.72 |
96.72 |
96.72 |
-0.02 |
0 |
224 |
+0 |
|
| Total Volume and Open Interest |
174,553 |
932,160 |
+4,321 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
96.61 |
96.62 |
96.52 |
96.55 |
-0.05 |
189,221 |
962,246 |
+7,518 |
|
|
Jun23 |
230123 |
96.55 |
96.55 |
96.55 |
96.55 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
189,221 |
962,246 |
+7,518 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
96.99 |
97.00 |
96.91 |
96.95 |
-0.04 |
196,920 |
653,809 |
+6,172 |
|
|
Jun23 |
230123 |
96.95 |
96.95 |
96.95 |
96.95 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
196,920 |
653,809 |
+6,172 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb23 |
230123 |
1928.4 |
1936.7 |
1912.5 |
1928.6 |
+0.4 |
214,246 |
209,295 |
-10,461 |
Hover/Click |
|
Apr23 |
230123 |
1948.0 |
1953.4 |
1929.2 |
1945.4 |
+0.5 |
49,160 |
228,257 |
+17,301 |
Hover/Click |
|
Jun23 |
230123 |
1961.7 |
1969.2 |
1946.7 |
1962.4 |
+0.7 |
3,696 |
31,310 |
+88 |
Hover/Click |
|
Aug23 |
230123 |
1977.4 |
1986.8 |
1963.5 |
1979.2 |
+1.0 |
1,611 |
9,278 |
+51 |
Hover/Click |
|
Oct23 |
230123 |
1998.8 |
1998.8 |
1988.0 |
1995.8 |
+1.1 |
332 |
3,335 |
+148 |
Hover/Click |
|
Dec23 |
230123 |
2008.4 |
2015.5 |
1994.9 |
2011.6 |
+1.2 |
976 |
9,418 |
+14 |
Hover/Click |
|
Feb24 |
230123 |
2025.7 |
2029.7 |
2025.7 |
2027.6 |
+1.1 |
16 |
556 |
+4 |
Hover/Click |
|
Apr24 |
230123 |
2038.0 |
2042.1 |
2035.0 |
2042.1 |
+1.0 |
1 |
2 |
+0 |
Hover/Click |
|
Jun24 |
230123 |
2056.3 |
2056.3 |
2056.3 |
2056.3 |
+1.0 |
0 |
294 |
+0 |
Hover/Click |
|
Aug24 |
230123 |
2067.7 |
2067.7 |
2067.7 |
2067.7 |
+1.0 |
|
|
|
Hover/Click |
|
Oct24 |
230123 |
2081.8 |
2081.8 |
2081.8 |
2081.8 |
+1.0 |
|
|
|
Hover/Click |
|
Dec24 |
230123 |
2092.0 |
2097.1 |
2092.0 |
2097.1 |
+2.5 |
5 |
145 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
271,133 |
493,286 |
+6,154 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230123 |
2405.5 |
2429.5 |
2284.5 |
2355.4 |
-38.1 |
66,630 |
110,073 |
-515 |
Hover/Click |
|
May23 |
230123 |
2431.0 |
2448.0 |
2304.5 |
2374.6 |
-37.9 |
1,989 |
15,442 |
+156 |
Hover/Click |
|
Jul23 |
230123 |
2464.5 |
2464.5 |
2332.5 |
2394.3 |
-36.5 |
439 |
4,284 |
+82 |
Hover/Click |
|
Sep23 |
230123 |
2380.0 |
2477.5 |
2348.5 |
2414.1 |
-36.5 |
40 |
1,821 |
+4 |
Hover/Click |
|
Dec23 |
230123 |
2492.5 |
2500.0 |
2379.5 |
2442.4 |
-39.6 |
10 |
773 |
+0 |
Hover/Click |
|
Mar24 |
230123 |
2470.5 |
2470.5 |
2470.5 |
2470.5 |
-39.6 |
3 |
26 |
+3 |
Hover/Click |
|
May24 |
230123 |
2490.3 |
2490.3 |
2490.3 |
2490.3 |
-39.6 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,202 |
132,641 |
-279 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan23 |
230123 |
1046.0 |
1046.7 |
1046.0 |
1046.7 |
+8.6 |
22 |
56 |
+0 |
Hover/Click |
|
Apr23 |
230123 |
1055.5 |
1059.5 |
1035.9 |
1056.3 |
+8.5 |
29,044 |
68,851 |
+1,024 |
Hover/Click |
|
Jul23 |
230123 |
1059.3 |
1062.0 |
1042.5 |
1060.4 |
+7.7 |
347 |
2,333 |
+84 |
Hover/Click |
|
Oct23 |
230123 |
1052.7 |
1064.1 |
1052.7 |
1064.1 |
+7.8 |
38 |
189 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,451 |
71,611 |
+1,108 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230123 |
1734.50 |
1748.50 |
1690.50 |
1701.40 |
-21.80 |
3,389 |
8,598 |
+220 |
Hover/Click |
|
Jun23 |
230123 |
1757.00 |
1757.00 |
1718.00 |
1719.70 |
-19.70 |
113 |
432 |
+39 |
Hover/Click |
|
Sep23 |
230123 |
1755.00 |
1760.50 |
1732.20 |
1732.20 |
-19.70 |
7 |
13 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
3,512 |
9,047 |
+267 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230123 |
427.95 |
430.25 |
422.60 |
425.65 |
+0.50 |
78,544 |
128,444 |
-1,879 |
Hover/Click |
|
May23 |
230123 |
428.65 |
430.85 |
423.55 |
426.55 |
+0.80 |
11,623 |
35,545 |
-383 |
Hover/Click |
|
Jul23 |
230123 |
430.10 |
430.40 |
424.00 |
427.05 |
+1.05 |
5,719 |
16,351 |
+80 |
Hover/Click |
|
Sep23 |
230123 |
429.00 |
430.10 |
424.40 |
427.25 |
+1.35 |
1,820 |
8,986 |
+198 |
Hover/Click |
|
Dec23 |
230123 |
427.90 |
428.65 |
424.95 |
426.95 |
+1.70 |
866 |
7,871 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
99,674 |
203,997 |
-2,021 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
33471 |
33885 |
33402 |
33727 |
+253 |
176,088 |
78,602 |
-1,063 |
Hover/Click |
|
Jun23 |
230123 |
33674 |
34132 |
33668 |
33984 |
+254 |
173 |
523 |
-15 |
Hover/Click |
|
Sep23 |
230123 |
34215 |
34285 |
34145 |
34145 |
+261 |
2 |
17 |
+0 |
Hover/Click |
|
Dec23 |
230123 |
34341 |
34349 |
34341 |
34341 |
+262 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
176,263 |
79,142 |
-1,078 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
3987.00 |
4056.75 |
3980.25 |
4036.50 |
+48.00 |
1,896,890 |
2,018,096 |
+1,916 |
Hover/Click |
|
Jun23 |
230123 |
4020.75 |
4091.75 |
4015.00 |
4071.50 |
+48.50 |
1,980 |
13,853 |
-101 |
Hover/Click |
|
Sep23 |
230123 |
4058.25 |
4125.25 |
4051.25 |
4106.50 |
+48.25 |
134 |
804 |
-19 |
Hover/Click |
|
Dec23 |
230123 |
4140.75 |
4153.75 |
4140.75 |
4140.75 |
+48.00 |
1 |
2,075 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
1,899,005 |
2,036,744 |
+1,847 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
11676.75 |
11983.00 |
11650.50 |
11934.00 |
+257.00 |
594,769 |
265,151 |
-3,700 |
Hover/Click |
|
Jun23 |
230123 |
11789.50 |
12106.50 |
11774.25 |
12058.50 |
+260.50 |
544 |
2,261 |
-2 |
Hover/Click |
|
Sep23 |
230123 |
11900.25 |
12199.00 |
11900.25 |
12177.00 |
+260.00 |
3 |
84 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
595,316 |
267,767 |
-3,701 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230123 |
2568.60 |
2610.20 |
2562.00 |
2601.40 |
+31.50 |
9,830 |
43,312 |
+231 |
Hover/Click |
|
Jun23 |
230123 |
2621.20 |
2621.20 |
2621.20 |
2621.20 |
+32.20 |
|
|
|
Hover/Click |
|
Sep23 |
230123 |
2640.60 |
2640.60 |
2640.60 |
2640.60 |
+32.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,830 |
43,312 |
+231 |
|
| Volatility Index(CBOE) |
|
Jan23 |
230118 |
19.55 |
19.70 |
18.95 |
19.09 |
-0.23 |
4,125 |
53,668 |
-6,127 |
|
|
Feb23 |
230123 |
21.00 |
21.15 |
20.65 |
20.75 |
-0.34 |
71,342 |
152,097 |
-8,597 |
|
|
Mar23 |
230123 |
21.96 |
22.05 |
21.70 |
21.85 |
-0.18 |
36,485 |
64,421 |
+1,266 |
|
|
Apr23 |
230123 |
22.67 |
22.80 |
22.40 |
22.49 |
-0.22 |
13,875 |
32,818 |
+468 |
|
| Total Volume and Open Interest |
135,444 |
293,270 |
-5,489 |
|
| S & P 600(CME) |
|
Mar23 |
230123 |
1242.20 |
1242.20 |
1242.20 |
1242.20 |
+13.40 |
|
|
|
|
|
Jun23 |
230123 |
1251.40 |
1251.40 |
1251.40 |
1251.40 |
+13.40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230123 |
1875.90 |
1906.40 |
1869.90 |
1899.00 |
+23.00 |
206,493 |
433,921 |
+1,937 |
Hover/Click |
|
Jun23 |
230123 |
1889.50 |
1921.60 |
1886.40 |
1915.00 |
+22.90 |
1,123 |
1,744 |
+462 |
Hover/Click |
|
Sep23 |
230123 |
1927.00 |
1933.70 |
1927.00 |
1927.00 |
+23.40 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
207,616 |
435,672 |
+2,399 |
|
| Nikkei 225(CME) |
|
Mar23 |
230123 |
26950 |
27245 |
26800 |
27190 |
+240 |
4,542 |
14,695 |
+183 |
|
|
Jun23 |
230123 |
27000 |
27055 |
26650 |
27025 |
+235 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
4,542 |
14,698 |
+183 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230123 |
26530 |
26925 |
26510 |
26885 |
+155 |
41,290 |
97,720 |
+506 |
|
|
Jun23 |
230123 |
26405 |
26635 |
26405 |
26635 |
+155 |
15 |
3,439 |
-2 |
|
|
Sep23 |
230123 |
26600 |
26600 |
26600 |
26600 |
+155 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
41,311 |
116,583 |
+507 |
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230123 |
26885 |
26910 |
26760 |
26880 |
+350 |
428,009 |
441,560 |
+6,729 |
|
|
Jun23 |
230123 |
26280 |
26650 |
26255 |
26650 |
+160 |
12,125 |
14,497 |
-838 |
|
|
Sep23 |
230123 |
26220 |
26600 |
26220 |
26570 |
+150 |
607 |
1,120 |
-171 |
|
| Total Volume and Open Interest |
457,828 |
522,450 |
-3,895 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230123 |
26890 |
26910 |
26760 |
26880 |
+350 |
33,815 |
206,708 |
-30 |
|
|
Jun23 |
230123 |
26640 |
26650 |
26520 |
26650 |
+370 |
228 |
18,606 |
-99 |
|
|
Sep23 |
230123 |
26530 |
26570 |
26500 |
26570 |
+350 |
5 |
3,929 |
+0 |
|
| Total Volume and Open Interest |
34,050 |
287,226 |
+441 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230123 |
26900 |
27210 |
26765 |
27155 |
+240 |
25,482 |
34,506 |
-1,927 |
|
|
Jun23 |
230123 |
26625 |
26930 |
26550 |
26890 |
+225 |
1 |
12 |
+0 |
|
|
Sep23 |
230123 |
26850 |
26850 |
26850 |
26850 |
+225 |
|
|
|
|
| Total Volume and Open Interest |
25,483 |
34,518 |
-1,927 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230123 |
27160 |
27160 |
27160 |
27160 |
+240 |
|
|
|
|
|
Jun23 |
230123 |
26890 |
26890 |
26890 |
26890 |
+220 |
|
|
|
|
|
Sep23 |
230123 |
26850 |
26850 |
26850 |
26850 |
+220 |
|
|
|
|
| Total Volume and Open Interest |
2 |
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb23 |
230123 |
7028.5 |
7062.0 |
6997.0 |
7042.0 |
+35.5 |
93,022 |
217,982 |
+85,869 |
|
|
Mar23 |
230123 |
7044.5 |
7052.5 |
7013.0 |
7052.5 |
+35.0 |
89 |
1,079 |
+42 |
|
|
Apr23 |
230123 |
7053.0 |
7053.0 |
7053.0 |
7053.0 |
|
|
|
|
|
|
Jun23 |
230123 |
6948.5 |
6948.5 |
6948.5 |
6948.5 |
+34.5 |
0 |
41 |
+10 |
|
|
Sep23 |
230123 |
6990.5 |
6990.5 |
6990.5 |
6990.5 |
+35.5 |
|
|
|
|
|
Dec23 |
230123 |
7026.5 |
7026.5 |
7026.5 |
7026.5 |
+35.5 |
|
|
|
|
| Total Volume and Open Interest |
176,265 |
416,389 |
+80,224 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan23 |
230120 |
21652 |
22086 |
21548 |
21985 |
+330 |
101,743 |
115,456 |
+1,199 |
|
|
Feb23 |
230120 |
21712 |
22150 |
21625 |
22054 |
+332 |
3,026 |
10,765 |
+1,271 |
|
|
Mar23 |
230120 |
21680 |
22138 |
21641 |
22062 |
+336 |
1,380 |
6,431 |
-170 |
|
| Total Volume and Open Interest |
106,220 |
139,922 |
+2,274 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230123 |
15141.0 |
15209.0 |
15071.0 |
15160.0 |
+79.0 |
73,863 |
89,714 |
+5,249 |
|
|
Jun23 |
230123 |
15335.0 |
15335.0 |
15260.0 |
15320.0 |
+79.0 |
154 |
141 |
+64 |
|
|
Sep23 |
230123 |
15445.0 |
15445.0 |
15445.0 |
15445.0 |
+79.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
74,017 |
89,862 |
+5,313 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230123 |
15144.0 |
15203.0 |
15074.0 |
15160.0 |
+79.0 |
61,285 |
14,451 |
+954 |
|
|
Jun23 |
230123 |
15359.0 |
15359.0 |
15237.0 |
15320.0 |
+79.0 |
21 |
117 |
+2 |
|
|
Sep23 |
230123 |
15445.0 |
15445.0 |
15445.0 |
15445.0 |
+79.0 |
|
|
|
|
| Total Volume and Open Interest |
61,306 |
14,568 |
+956 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230123 |
4140 |
4171 |
4129 |
4160 |
+36 |
1,230,328 |
3,842,736 |
+114,819 |
|
|
Jun23 |
230123 |
4078 |
4102 |
4078 |
4102 |
+36 |
11 |
94,467 |
-2,050 |
|
|
Sep23 |
230123 |
4124 |
4124 |
4124 |
4124 |
+37 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
1,230,339 |
3,957,389 |
+112,769 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230123 |
11240 |
11339 |
11203 |
11318 |
+114 |
39,178 |
174,587 |
+5,435 |
|
|
Jun23 |
230123 |
11191 |
11191 |
11191 |
11191 |
+114 |
57 |
3,997 |
+51 |
|
|
Sep23 |
230123 |
11224 |
11224 |
11224 |
11224 |
+116 |
|
|
|
|
| Total Volume and Open Interest |
39,235 |
178,584 |
+5,486 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230123 |
7773.50 |
7794.00 |
7749.50 |
7773.50 |
+22.00 |
112,133 |
617,396 |
-3,671 |
|
|
Jun23 |
230123 |
7773.50 |
7773.50 |
7773.50 |
7773.50 |
+21.00 |
11 |
61 |
+4 |
|
|
Sep23 |
230123 |
7781.00 |
7781.00 |
7781.00 |
7781.00 |
+20.50 |
|
|
|
|
| Total Volume and Open Interest |
112,144 |
617,457 |
-3,667 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230123 |
7396.0 |
7431.0 |
7366.0 |
7401.0 |
+7.0 |
47,070 |
270,955 |
+4,102 |
|
|
Jun23 |
230123 |
7413.0 |
7440.0 |
7413.0 |
7440.0 |
+6.0 |
0 |
1,121 |
+0 |
|
|
Sep23 |
230123 |
7373.0 |
7373.0 |
7373.0 |
7373.0 |
+6.0 |
|
|
|
|
| Total Volume and Open Interest |
47,098 |
273,972 |
+4,089 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230123 |
25870.00 |
25980.00 |
25695.00 |
25899.00 |
+154.00 |
18,356 |
83,537 |
+273 |
|
|
Jun23 |
230123 |
25390.00 |
25520.00 |
25340.00 |
25499.00 |
+144.00 |
27 |
619 |
+9 |
|
|
Sep23 |
230123 |
25551.00 |
25551.00 |
25551.00 |
25551.00 |
+146.00 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
18,383 |
84,166 |
+282 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230120 |
315.00 |
317.20 |
313.85 |
316.85 |
+3.15 |
239,708 |
305,719 |
+2,458 |
|
|
Jun23 |
230120 |
316.80 |
319.05 |
315.90 |
318.90 |
+3.40 |
333 |
26,627 |
-11 |
|
|
Sep23 |
230120 |
320.50 |
320.80 |
318.00 |
320.80 |
+4.60 |
0 |
3,151 |
+0 |
|
| Total Volume and Open Interest |
240,041 |
367,873 |
+2,448 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb23 |
230123 |
618.45 |
620.75 |
618.00 |
618.00 |
+2.00 |
20 |
1,100 |
+0 |
|
|
Mar23 |
230123 |
620.50 |
620.50 |
620.50 |
620.50 |
+2.00 |
|
|
|
|
|
Apr23 |
230123 |
618.00 |
618.00 |
618.00 |
618.00 |
-3.00 |
|
|
|
|
| Total Volume and Open Interest |
20 |
1,100 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
