|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed January 25, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
1488.25 |
1504.75 |
1478.25 |
1502.50 |
+14.00 |
129,464 |
306,864 |
+731 |
Hover/Click |
|
May23 |
230125 |
1486.00 |
1498.00 |
1476.00 |
1496.50 |
+10.00 |
52,296 |
149,801 |
+2,977 |
Hover/Click |
|
Jul23 |
230125 |
1480.00 |
1490.25 |
1469.25 |
1488.25 |
+8.50 |
29,065 |
88,530 |
+2,780 |
Hover/Click |
|
Aug23 |
230125 |
1441.00 |
1450.50 |
1431.00 |
1449.25 |
+8.75 |
1,760 |
7,998 |
+69 |
Hover/Click |
|
Sep23 |
230125 |
1373.25 |
1380.25 |
1363.50 |
1379.00 |
+7.00 |
1,051 |
7,938 |
+28 |
Hover/Click |
|
Nov23 |
230125 |
1336.50 |
1346.25 |
1330.50 |
1344.75 |
+6.75 |
11,412 |
83,181 |
+396 |
Hover/Click |
|
Jan24 |
230125 |
1342.00 |
1349.50 |
1334.25 |
1348.25 |
+6.25 |
1,024 |
8,307 |
-81 |
Hover/Click |
|
Mar24 |
230125 |
1331.75 |
1340.25 |
1325.50 |
1338.75 |
+5.75 |
337 |
7,422 |
+91 |
Hover/Click |
|
May24 |
230125 |
1326.75 |
1334.75 |
1321.25 |
1333.75 |
+5.50 |
97 |
3,584 |
+1 |
Hover/Click |
|
Jul24 |
230125 |
1329.00 |
1334.25 |
1321.00 |
1333.25 |
+5.50 |
82 |
872 |
+29 |
Hover/Click |
|
Aug24 |
230125 |
1320.00 |
1320.00 |
1320.00 |
1320.00 |
+6.75 |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
230125 |
1289.75 |
1289.75 |
1289.75 |
1289.75 |
+6.75 |
0 |
90 |
+0 |
Hover/Click |
|
Nov24 |
230125 |
1264.50 |
1274.50 |
1258.00 |
1272.25 |
+9.00 |
209 |
2,594 |
+31 |
Hover/Click |
|
Jan25 |
230125 |
1272.50 |
1272.50 |
1272.50 |
1272.50 |
+8.75 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
226,797 |
667,416 |
+7,052 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
459.80 |
467.40 |
454.80 |
465.50 |
+5.70 |
68,807 |
182,215 |
-5,861 |
Hover/Click |
|
May23 |
230125 |
448.80 |
453.80 |
443.40 |
452.80 |
+4.00 |
33,820 |
130,882 |
+5,053 |
Hover/Click |
|
Jul23 |
230125 |
441.80 |
446.50 |
436.60 |
444.90 |
+3.10 |
13,289 |
52,062 |
+335 |
Hover/Click |
|
Aug23 |
230125 |
428.30 |
432.30 |
423.30 |
430.10 |
+2.10 |
3,028 |
8,579 |
+35 |
Hover/Click |
|
Sep23 |
230125 |
410.90 |
414.90 |
407.20 |
412.40 |
+1.70 |
1,666 |
9,167 |
+227 |
Hover/Click |
|
Oct23 |
230125 |
395.70 |
399.10 |
392.60 |
396.70 |
+1.50 |
1,805 |
9,204 |
-178 |
Hover/Click |
|
Dec23 |
230125 |
393.30 |
396.90 |
390.50 |
394.80 |
+1.80 |
3,575 |
22,096 |
-263 |
Hover/Click |
|
Jan24 |
230125 |
390.30 |
393.80 |
387.80 |
391.90 |
+1.90 |
238 |
3,220 |
+4 |
Hover/Click |
|
Mar24 |
230125 |
383.80 |
387.60 |
382.30 |
386.00 |
+2.00 |
56 |
919 |
+11 |
Hover/Click |
|
May24 |
230125 |
383.30 |
383.30 |
380.10 |
382.30 |
+2.30 |
21 |
539 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
126,400 |
419,769 |
-592 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
61.09 |
61.29 |
60.00 |
60.54 |
-0.44 |
53,312 |
129,173 |
-3,081 |
Hover/Click |
|
May23 |
230125 |
61.16 |
61.38 |
60.18 |
60.71 |
-0.38 |
27,255 |
105,712 |
+2,038 |
Hover/Click |
|
Jul23 |
230125 |
60.97 |
61.20 |
60.11 |
60.61 |
-0.33 |
18,241 |
72,292 |
+2,098 |
Hover/Click |
|
Aug23 |
230125 |
60.67 |
60.75 |
59.76 |
60.21 |
-0.33 |
3,420 |
18,831 |
+761 |
Hover/Click |
|
Sep23 |
230125 |
60.08 |
60.18 |
59.25 |
59.73 |
-0.27 |
2,384 |
15,992 |
+291 |
Hover/Click |
|
Oct23 |
230125 |
59.60 |
59.60 |
58.77 |
59.24 |
-0.20 |
1,386 |
9,692 |
+255 |
Hover/Click |
|
Dec23 |
230125 |
59.39 |
59.43 |
58.50 |
59.03 |
-0.17 |
3,732 |
37,249 |
+765 |
Hover/Click |
|
Jan24 |
230125 |
58.76 |
59.14 |
58.35 |
58.81 |
-0.16 |
415 |
4,656 |
+198 |
Hover/Click |
|
Mar24 |
230125 |
58.34 |
58.85 |
58.13 |
58.54 |
-0.15 |
86 |
2,064 |
+35 |
Hover/Click |
|
May24 |
230125 |
58.05 |
58.67 |
58.01 |
58.39 |
-0.13 |
22 |
1,350 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
110,254 |
401,771 |
+3,370 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
796.3 |
803.9 |
791.0 |
800.5 |
+3.8 |
18,617 |
59,132 |
+120 |
Hover/Click |
|
May23 |
230125 |
796.2 |
803.2 |
790.0 |
799.6 |
+3.4 |
11,685 |
80,070 |
+654 |
Hover/Click |
|
Jul23 |
230125 |
797.4 |
804.0 |
790.6 |
800.9 |
+3.3 |
5,086 |
55,713 |
+1,142 |
Hover/Click |
|
Nov23 |
230125 |
781.2 |
789.5 |
774.7 |
786.3 |
+3.7 |
2,767 |
33,991 |
+818 |
Hover/Click |
|
Jan24 |
230125 |
780.5 |
789.1 |
780.5 |
788.9 |
+3.8 |
70 |
815 |
+9 |
Hover/Click |
|
Mar24 |
230125 |
789.8 |
789.8 |
789.8 |
789.8 |
+3.8 |
0 |
104 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
38,225 |
229,830 |
+2,743 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
676.75 |
681.00 |
673.75 |
674.75 |
-2.25 |
165,294 |
486,758 |
-3,337 |
Hover/Click |
|
May23 |
230125 |
675.00 |
679.00 |
672.25 |
673.25 |
-2.00 |
67,121 |
257,666 |
+9,026 |
Hover/Click |
|
Jul23 |
230125 |
664.00 |
668.00 |
662.75 |
663.25 |
-1.50 |
38,742 |
238,812 |
+4,278 |
Hover/Click |
|
Sep23 |
230125 |
607.25 |
610.00 |
604.00 |
604.50 |
-3.50 |
11,415 |
93,311 |
+282 |
Hover/Click |
|
Dec23 |
230125 |
591.25 |
593.75 |
587.75 |
588.00 |
-3.25 |
15,546 |
169,368 |
+1,250 |
Hover/Click |
|
Mar24 |
230125 |
598.00 |
600.50 |
594.75 |
595.00 |
-3.25 |
966 |
15,094 |
+36 |
Hover/Click |
|
May24 |
230125 |
602.50 |
603.50 |
597.75 |
598.25 |
-3.00 |
116 |
2,467 |
+30 |
Hover/Click |
|
Jul24 |
230125 |
600.50 |
602.50 |
596.75 |
597.00 |
-3.25 |
22 |
1,708 |
+4 |
Hover/Click |
|
Sep24 |
230125 |
555.50 |
555.50 |
555.50 |
555.50 |
-3.50 |
0 |
150 |
+0 |
Hover/Click |
|
Dec24 |
230125 |
548.00 |
549.00 |
545.25 |
545.25 |
-3.00 |
125 |
8,009 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
299,376 |
1,274,410 |
+11,634 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
735.00 |
746.50 |
734.75 |
741.25 |
+6.75 |
44,243 |
160,809 |
-4,050 |
Hover/Click |
|
May23 |
230125 |
743.25 |
753.50 |
743.00 |
749.00 |
+6.75 |
16,805 |
67,225 |
+637 |
Hover/Click |
|
Jul23 |
230125 |
745.00 |
755.00 |
744.75 |
750.50 |
+6.00 |
9,322 |
71,381 |
-620 |
Hover/Click |
|
Sep23 |
230125 |
754.75 |
761.75 |
753.50 |
756.75 |
+4.25 |
3,000 |
20,165 |
+21 |
Hover/Click |
|
Dec23 |
230125 |
767.50 |
775.25 |
767.25 |
770.25 |
+3.75 |
1,903 |
25,842 |
+382 |
Hover/Click |
|
Mar24 |
230125 |
779.75 |
784.50 |
776.25 |
778.75 |
+3.50 |
157 |
3,504 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
75,509 |
350,331 |
-3,545 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
835.00 |
852.50 |
833.75 |
843.25 |
+9.50 |
18,524 |
86,087 |
+430 |
Hover/Click |
|
May23 |
230125 |
829.00 |
846.00 |
828.75 |
838.00 |
+9.50 |
6,537 |
35,613 |
+629 |
Hover/Click |
|
Jul23 |
230125 |
822.75 |
838.00 |
822.75 |
831.00 |
+8.75 |
4,516 |
33,239 |
+469 |
Hover/Click |
|
Sep23 |
230125 |
824.75 |
838.75 |
824.75 |
831.50 |
+7.50 |
1,295 |
13,516 |
+89 |
Hover/Click |
|
Dec23 |
230125 |
837.75 |
843.75 |
833.75 |
836.00 |
+5.75 |
934 |
10,649 |
+237 |
Hover/Click |
|
Mar24 |
230125 |
839.25 |
842.50 |
835.00 |
835.00 |
+5.00 |
11 |
350 |
+1 |
Hover/Click |
|
May24 |
230125 |
829.25 |
834.50 |
829.25 |
829.25 |
+5.50 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
31,829 |
179,845 |
+1,858 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
903.00 |
914.25 |
903.00 |
909.50 |
+6.50 |
2,990 |
31,005 |
-140 |
Hover/Click |
|
May23 |
230125 |
897.50 |
907.00 |
897.50 |
903.25 |
+6.25 |
1,604 |
13,956 |
+312 |
Hover/Click |
|
Jul23 |
230125 |
891.50 |
900.50 |
891.25 |
897.00 |
+6.00 |
515 |
4,667 |
+6 |
Hover/Click |
|
Sep23 |
230125 |
873.00 |
879.25 |
870.00 |
874.00 |
+2.00 |
82 |
5,577 |
-9 |
Hover/Click |
|
Dec23 |
230125 |
880.00 |
882.25 |
876.25 |
877.25 |
+0.75 |
53 |
1,719 |
+30 |
Hover/Click |
|
Mar24 |
230125 |
883.25 |
884.25 |
881.50 |
881.50 |
+2.50 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,244 |
56,945 |
+199 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
375.25 |
386.00 |
373.00 |
378.00 |
+3.00 |
358 |
2,535 |
-98 |
Hover/Click |
|
May23 |
230125 |
370.00 |
378.50 |
369.00 |
369.75 |
+0.50 |
94 |
562 |
+30 |
Hover/Click |
|
Jul23 |
230125 |
370.00 |
371.50 |
370.00 |
370.25 |
+1.25 |
0 |
125 |
+0 |
Hover/Click |
|
Sep23 |
230125 |
368.25 |
368.25 |
368.25 |
368.25 |
+0.50 |
0 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
454 |
3,300 |
-67 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
18.15 |
18.27 |
18.14 |
18.16 |
-0.07 |
494 |
6,041 |
+56 |
Hover/Click |
|
May23 |
230125 |
18.45 |
18.48 |
18.45 |
18.46 |
-0.07 |
2 |
287 |
+0 |
Hover/Click |
|
Jul23 |
230125 |
18.82 |
18.82 |
18.73 |
18.73 |
-0.07 |
4 |
74 |
+4 |
Hover/Click |
|
Sep23 |
230125 |
16.96 |
16.99 |
16.89 |
16.99 |
-0.01 |
45 |
1,273 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
545 |
7,675 |
+95 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230125 |
157.650 |
157.850 |
157.150 |
157.600 |
-0.250 |
10,592 |
50,070 |
-2,519 |
Hover/Click |
|
Apr23 |
230125 |
161.300 |
161.785 |
160.685 |
161.550 |
+0.250 |
22,192 |
126,623 |
+1,588 |
Hover/Click |
|
Jun23 |
230125 |
157.800 |
158.250 |
157.380 |
158.200 |
+0.350 |
7,406 |
69,367 |
-604 |
Hover/Click |
|
Aug23 |
230125 |
157.900 |
158.250 |
157.550 |
158.185 |
+0.135 |
5,994 |
39,133 |
+1,585 |
Hover/Click |
|
Oct23 |
230125 |
162.000 |
162.700 |
162.000 |
162.650 |
+0.200 |
3,059 |
18,260 |
+1,059 |
Hover/Click |
|
Dec23 |
230125 |
165.785 |
166.235 |
165.650 |
166.200 |
+0.215 |
1,064 |
8,820 |
+278 |
Hover/Click |
| Total Volume and Open Interest |
50,594 |
316,580 |
+1,536 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan23 |
230125 |
179.050 |
179.500 |
178.950 |
179.400 |
+0.450 |
602 |
1,966 |
-171 |
Hover/Click |
|
Mar23 |
230125 |
183.250 |
183.900 |
182.850 |
183.750 |
+0.150 |
6,135 |
27,111 |
-548 |
Hover/Click |
|
Apr23 |
230125 |
187.650 |
188.400 |
187.200 |
188.350 |
+0.415 |
1,630 |
6,856 |
-65 |
Hover/Click |
|
May23 |
230125 |
191.800 |
192.630 |
191.250 |
192.580 |
+0.595 |
1,817 |
6,047 |
+240 |
Hover/Click |
|
Aug23 |
230125 |
204.285 |
205.500 |
204.100 |
205.435 |
+0.700 |
497 |
6,030 |
+41 |
Hover/Click |
|
Sep23 |
230125 |
207.630 |
208.535 |
207.550 |
208.535 |
+0.405 |
185 |
1,339 |
+20 |
Hover/Click |
|
Oct23 |
230125 |
210.000 |
210.985 |
210.000 |
210.850 |
+0.065 |
155 |
896 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
11,047 |
50,623 |
-389 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
230125 |
77.150 |
77.350 |
76.300 |
76.800 |
-0.300 |
10,013 |
29,279 |
-960 |
Hover/Click |
|
Apr23 |
230125 |
85.850 |
85.850 |
84.500 |
85.330 |
-0.050 |
18,670 |
90,235 |
+2,184 |
Hover/Click |
|
May23 |
230125 |
93.450 |
93.730 |
92.600 |
93.480 |
+0.080 |
48 |
1,089 |
+18 |
|
|
Jun23 |
230125 |
101.900 |
102.080 |
101.000 |
101.800 |
+0.120 |
7,271 |
32,627 |
-409 |
Hover/Click |
|
Jul23 |
230125 |
103.050 |
103.250 |
102.400 |
102.950 |
+0.120 |
2,651 |
12,430 |
+297 |
Hover/Click |
|
Aug23 |
230125 |
102.780 |
102.950 |
102.100 |
102.580 |
+0.200 |
2,814 |
18,156 |
+127 |
Hover/Click |
|
Oct23 |
230125 |
90.150 |
90.430 |
89.730 |
90.300 |
+0.320 |
1,285 |
15,164 |
+123 |
Hover/Click |
|
Dec23 |
230125 |
83.050 |
83.600 |
82.880 |
83.530 |
+0.480 |
399 |
5,908 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
43,321 |
207,111 |
+1,388 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan23 |
230125 |
19.44 |
19.50 |
19.43 |
19.43 |
unch |
46 |
3,674 |
-14 |
Hover/Click |
|
Feb23 |
230125 |
18.59 |
18.59 |
18.11 |
18.21 |
-0.40 |
558 |
4,503 |
-15 |
Hover/Click |
|
Mar23 |
230125 |
18.21 |
18.29 |
17.81 |
17.95 |
-0.26 |
457 |
5,531 |
+81 |
Hover/Click |
|
Apr23 |
230125 |
18.42 |
18.48 |
18.10 |
18.20 |
-0.31 |
86 |
2,994 |
+35 |
Hover/Click |
|
May23 |
230125 |
18.66 |
18.70 |
18.53 |
18.55 |
-0.25 |
38 |
1,840 |
+16 |
Hover/Click |
|
Jun23 |
230125 |
18.87 |
19.17 |
18.87 |
18.93 |
-0.07 |
45 |
1,776 |
+22 |
Hover/Click |
|
Jul23 |
230125 |
19.31 |
19.32 |
19.25 |
19.25 |
-0.06 |
0 |
1,141 |
+0 |
Hover/Click |
|
Aug23 |
230125 |
19.59 |
19.59 |
19.57 |
19.59 |
-0.01 |
0 |
941 |
+0 |
Hover/Click |
|
Sep23 |
230125 |
19.82 |
19.82 |
19.70 |
19.79 |
-0.03 |
0 |
915 |
+0 |
Hover/Click |
|
Oct23 |
230125 |
19.84 |
19.90 |
19.84 |
19.84 |
-0.11 |
0 |
560 |
+0 |
Hover/Click |
|
Nov23 |
230125 |
19.90 |
19.90 |
19.84 |
19.90 |
-0.05 |
4 |
519 |
+1 |
Hover/Click |
|
Dec23 |
230125 |
19.55 |
19.55 |
19.55 |
19.55 |
unch |
2 |
523 |
+2 |
Hover/Click |
|
Jan24 |
230125 |
19.10 |
19.11 |
19.10 |
19.10 |
unch |
0 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,236 |
25,419 |
+128 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
2596 |
2614 |
2579 |
2592 |
+7 |
17,767 |
104,628 |
-535 |
Hover/Click |
|
May23 |
230125 |
2628 |
2640 |
2613 |
2623 |
+5 |
11,587 |
65,328 |
+1,331 |
Hover/Click |
|
Jul23 |
230125 |
2632 |
2642 |
2619 |
2629 |
+5 |
5,368 |
49,774 |
+623 |
Hover/Click |
|
Sep23 |
230125 |
2625 |
2636 |
2615 |
2625 |
+6 |
2,066 |
26,989 |
+392 |
Hover/Click |
|
Dec23 |
230125 |
2605 |
2615 |
2596 |
2605 |
+7 |
872 |
25,489 |
-101 |
Hover/Click |
|
Mar24 |
230125 |
2578 |
2586 |
2571 |
2579 |
+8 |
110 |
12,310 |
+2 |
Hover/Click |
|
May24 |
230125 |
2555 |
2562 |
2555 |
2562 |
+7 |
33 |
3,652 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
37,849 |
292,813 |
+1,717 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
160.00 |
163.30 |
159.60 |
162.45 |
+2.60 |
21,920 |
97,263 |
-2,561 |
Hover/Click |
|
May23 |
230125 |
159.65 |
163.45 |
159.65 |
162.85 |
+2.55 |
14,953 |
60,779 |
+1,409 |
Hover/Click |
|
Jul23 |
230125 |
160.45 |
163.00 |
159.85 |
162.50 |
+2.25 |
8,235 |
26,900 |
+516 |
Hover/Click |
|
Sep23 |
230125 |
159.55 |
162.00 |
159.15 |
161.45 |
+1.65 |
3,546 |
16,536 |
+1,240 |
Hover/Click |
|
Dec23 |
230125 |
159.30 |
161.10 |
158.35 |
160.60 |
+1.30 |
1,418 |
19,123 |
+211 |
Hover/Click |
|
Mar24 |
230125 |
159.10 |
161.00 |
158.55 |
160.70 |
+1.00 |
457 |
5,517 |
+198 |
Hover/Click |
| Total Volume and Open Interest |
50,823 |
231,360 |
+1,145 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
204.40 |
205.00 |
203.50 |
204.10 |
+0.30 |
824 |
9,465 |
+35 |
Hover/Click |
|
May23 |
230125 |
199.85 |
200.00 |
198.50 |
199.25 |
unch |
413 |
1,798 |
+103 |
Hover/Click |
|
Jul23 |
230125 |
196.90 |
197.00 |
195.80 |
196.90 |
-0.25 |
52 |
732 |
+25 |
Hover/Click |
|
Sep23 |
230125 |
193.80 |
193.80 |
193.80 |
193.80 |
-0.25 |
0 |
14 |
+0 |
Hover/Click |
|
Nov23 |
230125 |
185.50 |
185.50 |
185.50 |
185.50 |
-0.25 |
0 |
25 |
+0 |
Hover/Click |
|
Jan24 |
230125 |
185.05 |
185.05 |
185.05 |
185.05 |
-0.25 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,289 |
12,036 |
+163 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
19.93 |
20.15 |
19.73 |
20.11 |
+0.23 |
61,432 |
336,177 |
+3,633 |
Hover/Click |
|
May23 |
230125 |
18.68 |
18.86 |
18.50 |
18.84 |
+0.22 |
39,581 |
236,243 |
+10,388 |
Hover/Click |
|
Jul23 |
230125 |
17.99 |
18.18 |
17.86 |
18.17 |
+0.21 |
11,804 |
148,581 |
-184 |
Hover/Click |
|
Oct23 |
230125 |
17.85 |
18.03 |
17.74 |
18.03 |
+0.20 |
7,046 |
81,147 |
+262 |
Hover/Click |
|
Mar24 |
230125 |
18.00 |
18.23 |
17.94 |
18.23 |
+0.22 |
3,184 |
55,680 |
+420 |
Hover/Click |
|
May24 |
230125 |
17.21 |
17.45 |
17.21 |
17.45 |
+0.18 |
826 |
16,748 |
-80 |
Hover/Click |
|
Jul24 |
230125 |
16.77 |
16.95 |
16.77 |
16.93 |
+0.14 |
158 |
16,060 |
-28 |
Hover/Click |
|
Oct24 |
230125 |
16.63 |
16.69 |
16.63 |
16.68 |
+0.11 |
79 |
15,000 |
+3 |
Hover/Click |
|
Mar25 |
230125 |
16.71 |
16.76 |
16.71 |
16.75 |
+0.10 |
25 |
10,614 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
124,136 |
924,848 |
+14,408 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
1998 |
2013 |
1991 |
2004 |
+10 |
8,480 |
83,765 |
-1,481 |
Hover/Click |
|
May23 |
230125 |
1976 |
1992 |
1973 |
1983 |
+7 |
5,245 |
61,344 |
+103 |
Hover/Click |
|
Jul23 |
230125 |
1953 |
1967 |
1950 |
1957 |
+4 |
2,527 |
40,331 |
+561 |
Hover/Click |
|
Sep23 |
230125 |
1930 |
1944 |
1929 |
1936 |
+6 |
1,980 |
35,784 |
-64 |
Hover/Click |
|
Dec23 |
230125 |
1914 |
1916 |
1906 |
1911 |
+6 |
1,101 |
30,779 |
+204 |
Hover/Click |
|
Mar24 |
230125 |
1885 |
1886 |
1881 |
1882 |
+5 |
235 |
14,957 |
-108 |
Hover/Click |
|
May24 |
230125 |
1868 |
1868 |
1868 |
1868 |
+5 |
13 |
5,299 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
19,602 |
279,266 |
-785 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
549.20 |
549.20 |
542.00 |
547.00 |
-0.70 |
5,986 |
35,128 |
-1,341 |
Hover/Click |
|
May23 |
230125 |
536.50 |
538.00 |
531.90 |
536.50 |
+1.10 |
5,453 |
28,086 |
+2,252 |
Hover/Click |
|
Aug23 |
230125 |
518.90 |
521.50 |
514.80 |
520.40 |
+2.80 |
1,486 |
13,586 |
+356 |
Hover/Click |
|
Oct23 |
230125 |
505.30 |
509.00 |
502.50 |
508.30 |
+4.20 |
873 |
8,565 |
-40 |
Hover/Click |
|
Dec23 |
230125 |
495.60 |
501.90 |
495.40 |
501.20 |
+4.10 |
358 |
3,777 |
+133 |
Hover/Click |
| Total Volume and Open Interest |
14,365 |
92,359 |
+1,441 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
86.16 |
87.50 |
85.12 |
86.66 |
+0.42 |
13,358 |
86,180 |
-1,760 |
Hover/Click |
|
May23 |
230125 |
86.48 |
87.98 |
85.70 |
87.24 |
+0.46 |
8,591 |
49,957 |
+1,055 |
Hover/Click |
|
Jul23 |
230125 |
87.10 |
88.35 |
86.20 |
87.71 |
+0.48 |
3,849 |
38,381 |
+974 |
Hover/Click |
|
Oct23 |
230125 |
85.84 |
85.86 |
85.54 |
85.54 |
+0.34 |
0 |
30 |
+0 |
Hover/Click |
|
Dec23 |
230125 |
85.00 |
85.99 |
84.20 |
85.53 |
+0.40 |
2,008 |
26,418 |
-70 |
Hover/Click |
|
Mar24 |
230125 |
84.90 |
86.07 |
84.90 |
85.63 |
+0.44 |
497 |
4,561 |
-116 |
Hover/Click |
| Total Volume and Open Interest |
28,914 |
208,137 |
-117 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar23 |
230125 |
80.26 |
81.23 |
79.45 |
80.15 |
+0.02 |
288,207 |
312,430 |
-7,332 |
Hover/Click |
|
Apr23 |
230125 |
80.44 |
81.50 |
79.76 |
80.44 |
unch |
93,036 |
146,031 |
+7,072 |
Hover/Click |
|
May23 |
230125 |
80.71 |
81.66 |
79.95 |
80.63 |
-0.02 |
74,729 |
103,666 |
+5,416 |
Hover/Click |
|
Jun23 |
230125 |
80.75 |
81.62 |
79.94 |
80.61 |
-0.04 |
90,227 |
203,136 |
+5,155 |
Hover/Click |
|
Jul23 |
230125 |
80.57 |
81.33 |
79.78 |
80.40 |
-0.07 |
27,901 |
80,663 |
+1,103 |
Hover/Click |
|
Aug23 |
230125 |
80.18 |
80.93 |
79.44 |
80.03 |
-0.10 |
16,389 |
49,923 |
+80 |
Hover/Click |
|
Sep23 |
230125 |
79.71 |
80.46 |
78.98 |
79.55 |
-0.14 |
22,399 |
90,408 |
-558 |
Hover/Click |
|
Oct23 |
230125 |
79.57 |
79.82 |
78.50 |
79.00 |
-0.18 |
8,520 |
43,101 |
+586 |
Hover/Click |
|
Nov23 |
230125 |
78.73 |
79.26 |
78.30 |
78.46 |
-0.20 |
3,405 |
32,049 |
+393 |
Hover/Click |
|
Dec23 |
230125 |
78.20 |
78.79 |
77.42 |
77.91 |
-0.22 |
38,371 |
187,554 |
+742 |
Hover/Click |
|
Jan24 |
230125 |
77.83 |
78.05 |
77.12 |
77.35 |
-0.24 |
1,021 |
36,512 |
-32 |
Hover/Click |
|
Feb24 |
230125 |
77.14 |
77.48 |
76.80 |
76.80 |
-0.26 |
462 |
20,094 |
-90 |
Hover/Click |
|
Mar24 |
230125 |
76.31 |
76.91 |
76.09 |
76.31 |
-0.27 |
3,721 |
25,071 |
+1,165 |
Hover/Click |
|
Apr24 |
230125 |
75.84 |
76.16 |
75.84 |
75.84 |
-0.27 |
307 |
15,053 |
-58 |
Hover/Click |
|
May24 |
230125 |
75.40 |
75.40 |
75.40 |
75.40 |
-0.28 |
97 |
10,675 |
-17 |
Hover/Click |
|
Jun24 |
230125 |
75.25 |
75.71 |
74.61 |
74.96 |
-0.30 |
7,612 |
64,853 |
+354 |
Hover/Click |
| Total Volume and Open Interest |
697,723 |
1,660,450 |
+17,285 |
|
| e-miNY Crude Oil(NYM) |
|
Mar23 |
230125 |
80.225 |
81.225 |
79.450 |
80.150 |
+0.025 |
14,282 |
1,827 |
-218 |
|
|
Apr23 |
230125 |
80.500 |
81.450 |
79.800 |
80.450 |
unch |
317 |
367 |
+55 |
|
|
May23 |
230125 |
81.150 |
81.500 |
79.975 |
80.625 |
-0.025 |
14 |
70 |
+0 |
|
|
Jun23 |
230125 |
80.825 |
81.425 |
80.100 |
80.600 |
-0.050 |
15 |
156 |
+2 |
|
|
Jul23 |
230125 |
80.800 |
80.900 |
79.975 |
80.400 |
-0.075 |
1 |
39 |
+1 |
|
|
Aug23 |
230125 |
80.025 |
80.500 |
79.900 |
80.025 |
-0.100 |
0 |
34 |
+0 |
|
|
Sep23 |
230125 |
80.000 |
80.000 |
79.100 |
79.550 |
-0.150 |
1 |
4 |
+0 |
|
|
Oct23 |
230125 |
79.000 |
79.300 |
78.900 |
79.000 |
-0.175 |
2 |
4 |
+0 |
|
|
Nov23 |
230125 |
78.450 |
78.825 |
78.450 |
78.450 |
-0.200 |
0 |
14 |
+0 |
|
|
Dec23 |
230125 |
78.400 |
78.550 |
77.500 |
77.900 |
-0.225 |
27 |
90 |
+13 |
|
| Total Volume and Open Interest |
14,660 |
2,666 |
-148 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb23 |
230125 |
345.98 |
351.90 |
332.50 |
336.13 |
-6.59 |
32,097 |
31,723 |
-5,907 |
Hover/Click |
|
Mar23 |
230125 |
335.18 |
340.12 |
323.52 |
325.98 |
-6.60 |
61,728 |
76,708 |
+1,869 |
Hover/Click |
|
Apr23 |
230125 |
319.46 |
323.32 |
310.03 |
311.91 |
-5.44 |
30,963 |
44,540 |
+934 |
Hover/Click |
|
May23 |
230125 |
308.50 |
310.33 |
299.75 |
300.80 |
-5.24 |
19,902 |
28,239 |
+1,340 |
Hover/Click |
|
Jun23 |
230125 |
300.50 |
302.89 |
293.24 |
294.23 |
-4.88 |
16,040 |
25,244 |
-1,287 |
Hover/Click |
|
Jul23 |
230125 |
297.69 |
298.58 |
290.11 |
291.31 |
-4.12 |
6,142 |
12,392 |
+549 |
Hover/Click |
|
Aug23 |
230125 |
295.25 |
296.03 |
287.90 |
289.15 |
-3.68 |
4,358 |
11,034 |
+110 |
Hover/Click |
|
Sep23 |
230125 |
294.00 |
294.38 |
286.50 |
287.81 |
-3.54 |
4,203 |
9,961 |
-30 |
Hover/Click |
|
Oct23 |
230125 |
292.75 |
292.75 |
285.76 |
286.53 |
-3.62 |
2,048 |
5,790 |
-24 |
Hover/Click |
|
Nov23 |
230125 |
291.00 |
291.00 |
284.37 |
285.05 |
-3.68 |
1,589 |
4,438 |
+116 |
Hover/Click |
|
Dec23 |
230125 |
289.75 |
289.92 |
282.42 |
283.40 |
-3.72 |
3,402 |
16,261 |
+140 |
Hover/Click |
|
Jan24 |
230125 |
286.77 |
286.77 |
281.86 |
281.86 |
-3.75 |
389 |
2,711 |
-22 |
Hover/Click |
|
Feb24 |
230125 |
282.18 |
283.79 |
280.06 |
280.06 |
-3.72 |
200 |
1,107 |
-13 |
Hover/Click |
|
Mar24 |
230125 |
278.73 |
279.86 |
277.46 |
277.46 |
-3.70 |
86 |
869 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
184,070 |
278,159 |
-1,969 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb23 |
230125 |
267.82 |
271.35 |
257.85 |
259.34 |
-5.53 |
31,893 |
30,635 |
-6,593 |
Hover/Click |
|
Mar23 |
230125 |
267.76 |
271.86 |
258.35 |
259.78 |
-5.43 |
59,567 |
108,791 |
+4,477 |
Hover/Click |
|
Apr23 |
230125 |
282.17 |
285.49 |
273.72 |
275.01 |
-4.49 |
25,078 |
42,531 |
+1,499 |
Hover/Click |
|
May23 |
230125 |
280.20 |
282.69 |
271.84 |
273.07 |
-4.27 |
16,038 |
34,513 |
+1,132 |
Hover/Click |
|
Jun23 |
230125 |
276.00 |
277.77 |
267.70 |
268.74 |
-4.17 |
11,226 |
28,391 |
+769 |
Hover/Click |
|
Jul23 |
230125 |
270.97 |
270.98 |
263.30 |
263.81 |
-3.95 |
6,839 |
11,678 |
+474 |
Hover/Click |
|
Aug23 |
230125 |
263.91 |
263.91 |
257.64 |
258.34 |
-3.71 |
5,418 |
6,960 |
+113 |
Hover/Click |
|
Sep23 |
230125 |
258.21 |
258.21 |
251.27 |
252.04 |
-3.49 |
5,910 |
15,532 |
+698 |
Hover/Click |
|
Oct23 |
230125 |
236.54 |
238.10 |
234.90 |
234.93 |
-2.80 |
2,908 |
6,873 |
+8 |
Hover/Click |
|
Nov23 |
230125 |
232.74 |
232.74 |
229.55 |
230.04 |
-2.59 |
1,591 |
4,171 |
+482 |
Hover/Click |
| Total Volume and Open Interest |
171,585 |
317,047 |
+4,033 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb23 |
230125 |
259.34 |
259.34 |
259.30 |
259.34 |
-5.53 |
0 |
1 |
+0 |
|
|
Mar23 |
230125 |
265.00 |
265.00 |
259.78 |
259.78 |
-5.43 |
|
|
|
|
|
Apr23 |
230125 |
275.01 |
275.01 |
275.01 |
275.01 |
-4.49 |
|
|
|
|
|
May23 |
230125 |
273.07 |
273.07 |
273.07 |
273.07 |
-4.27 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb23 |
230125 |
3.242 |
3.251 |
2.992 |
3.067 |
-0.191 |
62,585 |
19,735 |
-5,647 |
Hover/Click |
|
Mar23 |
230125 |
3.065 |
3.078 |
2.860 |
2.915 |
-0.142 |
133,733 |
263,588 |
+802 |
Hover/Click |
|
Apr23 |
230125 |
3.060 |
3.072 |
2.879 |
2.927 |
-0.130 |
45,652 |
97,536 |
+27 |
Hover/Click |
|
May23 |
230125 |
3.147 |
3.147 |
2.968 |
3.017 |
-0.125 |
30,784 |
108,895 |
+2,962 |
Hover/Click |
|
Jun23 |
230125 |
3.257 |
3.290 |
3.127 |
3.172 |
-0.116 |
11,549 |
45,626 |
+319 |
Hover/Click |
|
Jul23 |
230125 |
3.418 |
3.441 |
3.280 |
3.324 |
-0.107 |
16,200 |
51,036 |
+1,518 |
Hover/Click |
|
Aug23 |
230125 |
3.450 |
3.479 |
3.322 |
3.366 |
-0.104 |
9,001 |
35,638 |
+596 |
Hover/Click |
|
Sep23 |
230125 |
3.402 |
3.429 |
3.277 |
3.320 |
-0.101 |
9,341 |
61,227 |
+1,182 |
Hover/Click |
|
Oct23 |
230125 |
3.498 |
3.507 |
3.346 |
3.388 |
-0.103 |
17,642 |
73,872 |
+342 |
Hover/Click |
|
Nov23 |
230125 |
3.870 |
3.888 |
3.761 |
3.790 |
-0.094 |
5,020 |
30,666 |
+322 |
Hover/Click |
|
Dec23 |
230125 |
4.295 |
4.298 |
4.170 |
4.202 |
-0.090 |
3,554 |
35,809 |
+17 |
Hover/Click |
|
Jan24 |
230125 |
4.531 |
4.534 |
4.411 |
4.444 |
-0.085 |
7,032 |
54,364 |
+261 |
Hover/Click |
|
Feb24 |
230125 |
4.384 |
4.384 |
4.279 |
4.303 |
-0.080 |
2,806 |
19,057 |
+171 |
Hover/Click |
|
Mar24 |
230125 |
3.877 |
3.901 |
3.842 |
3.868 |
-0.059 |
3,190 |
28,718 |
+13 |
Hover/Click |
|
Apr24 |
230125 |
3.467 |
3.500 |
3.452 |
3.478 |
-0.034 |
3,283 |
33,817 |
+405 |
Hover/Click |
|
May24 |
230125 |
3.450 |
3.472 |
3.437 |
3.454 |
-0.036 |
1,623 |
15,162 |
+313 |
Hover/Click |
| Total Volume and Open Interest |
369,122 |
1,102,760 |
+4,281 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
86.28 |
87.00 |
85.41 |
86.12 |
-0.01 |
207,745 |
194,785 |
-26,077 |
Hover/Click |
|
Apr23 |
230125 |
86.42 |
87.07 |
85.50 |
86.19 |
-0.06 |
233,701 |
407,794 |
+3,208 |
Hover/Click |
|
May23 |
230125 |
86.28 |
86.92 |
85.37 |
86.04 |
-0.10 |
114,900 |
297,024 |
+5,118 |
Hover/Click |
|
Jun23 |
230125 |
85.99 |
86.57 |
85.04 |
85.70 |
-0.13 |
114,021 |
324,794 |
-3,827 |
Hover/Click |
|
Jul23 |
230125 |
85.61 |
86.16 |
84.65 |
85.30 |
-0.15 |
39,560 |
109,052 |
-3,379 |
Hover/Click |
|
Aug23 |
230125 |
85.19 |
85.65 |
84.21 |
84.84 |
-0.17 |
17,349 |
80,215 |
+1,164 |
Hover/Click |
|
Sep23 |
230125 |
84.70 |
85.18 |
83.75 |
84.35 |
-0.19 |
19,733 |
80,589 |
+979 |
Hover/Click |
|
Oct23 |
230125 |
84.21 |
84.61 |
83.26 |
83.83 |
-0.22 |
7,444 |
47,078 |
+790 |
Hover/Click |
|
Nov23 |
230125 |
83.71 |
84.07 |
82.77 |
83.32 |
-0.23 |
5,549 |
51,858 |
+300 |
Hover/Click |
|
Dec23 |
230125 |
83.19 |
83.61 |
82.24 |
82.79 |
-0.25 |
52,964 |
193,561 |
+757 |
Hover/Click |
|
Jan24 |
230125 |
82.57 |
82.84 |
82.25 |
82.27 |
-0.26 |
2,805 |
29,166 |
+394 |
Hover/Click |
|
Feb24 |
230125 |
81.79 |
82.35 |
81.26 |
81.76 |
-0.26 |
3,325 |
39,914 |
-57 |
Hover/Click |
|
Mar24 |
230125 |
81.27 |
81.27 |
81.27 |
81.27 |
-0.27 |
3,188 |
23,768 |
+568 |
Hover/Click |
|
Apr24 |
230125 |
81.00 |
81.00 |
80.65 |
80.81 |
-0.27 |
404 |
9,083 |
+88 |
Hover/Click |
| Total Volume and Open Interest |
844,947 |
2,150,471 |
-18,716 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
230125 |
986.00 |
999.75 |
949.00 |
957.50 |
-28.25 |
31,454 |
102,003 |
-3,967 |
Hover/Click |
|
Mar23 |
230125 |
962.75 |
974.75 |
928.00 |
935.50 |
-26.50 |
79,271 |
121,269 |
-98 |
Hover/Click |
|
Apr23 |
230125 |
919.00 |
931.00 |
892.00 |
899.00 |
-22.00 |
47,238 |
67,323 |
+1,576 |
Hover/Click |
|
May23 |
230125 |
888.25 |
897.75 |
864.75 |
871.25 |
-19.75 |
24,255 |
44,138 |
+1,371 |
Hover/Click |
|
Jun23 |
230125 |
869.00 |
875.75 |
846.25 |
853.00 |
-18.25 |
29,535 |
46,567 |
+260 |
Hover/Click |
|
Jul23 |
230125 |
858.50 |
864.50 |
837.50 |
843.75 |
-17.50 |
6,817 |
20,680 |
-202 |
Hover/Click |
|
Aug23 |
230125 |
851.00 |
857.00 |
830.75 |
837.00 |
-17.50 |
3,120 |
17,495 |
+320 |
Hover/Click |
|
Sep23 |
230125 |
845.75 |
851.00 |
825.25 |
831.50 |
-17.50 |
6,743 |
24,619 |
+338 |
Hover/Click |
|
Oct23 |
230125 |
843.75 |
846.00 |
820.50 |
826.75 |
-17.50 |
2,519 |
13,613 |
+529 |
Hover/Click |
|
Nov23 |
230125 |
835.50 |
837.50 |
812.25 |
818.50 |
-17.50 |
1,865 |
9,470 |
+325 |
Hover/Click |
| Total Volume and Open Interest |
242,999 |
551,648 |
+1,787 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
80.23 |
81.22 |
79.47 |
80.15 |
+0.02 |
36,845 |
53,213 |
-1,597 |
Hover/Click |
|
Apr23 |
230125 |
80.57 |
81.45 |
79.81 |
80.44 |
unch |
44,156 |
51,011 |
+3,132 |
Hover/Click |
|
May23 |
230125 |
80.83 |
81.57 |
80.00 |
80.63 |
-0.02 |
35,609 |
24,073 |
+939 |
Hover/Click |
|
Jun23 |
230125 |
80.53 |
81.52 |
80.01 |
80.61 |
-0.04 |
28,725 |
66,520 |
+464 |
Hover/Click |
|
Jul23 |
230125 |
80.37 |
80.75 |
80.11 |
80.40 |
-0.07 |
7,740 |
15,147 |
-845 |
Hover/Click |
|
Aug23 |
230125 |
80.37 |
80.37 |
80.03 |
80.03 |
-0.10 |
3,289 |
8,445 |
-84 |
Hover/Click |
|
Sep23 |
230125 |
79.30 |
79.55 |
79.29 |
79.55 |
-0.14 |
2,633 |
21,948 |
+821 |
Hover/Click |
|
Oct23 |
230125 |
79.00 |
79.00 |
79.00 |
79.00 |
-0.18 |
179 |
4,716 |
-19 |
Hover/Click |
|
Nov23 |
230125 |
78.22 |
78.46 |
78.22 |
78.46 |
-0.20 |
525 |
7,359 |
+388 |
Hover/Click |
|
Dec23 |
230125 |
77.56 |
78.62 |
77.56 |
77.91 |
-0.22 |
4,329 |
60,719 |
+943 |
Hover/Click |
|
Jan24 |
230125 |
77.35 |
77.35 |
77.35 |
77.35 |
-0.24 |
16 |
5,242 |
-4 |
Hover/Click |
|
Feb24 |
230125 |
76.80 |
76.80 |
76.80 |
76.80 |
-0.26 |
0 |
2,797 |
+0 |
Hover/Click |
|
Mar24 |
230125 |
76.31 |
76.31 |
76.31 |
76.31 |
-0.27 |
75 |
2,955 |
-9 |
Hover/Click |
|
Apr24 |
230125 |
75.84 |
75.84 |
75.84 |
75.84 |
-0.27 |
0 |
904 |
+0 |
Hover/Click |
|
May24 |
230125 |
75.40 |
75.40 |
75.40 |
75.40 |
-0.28 |
0 |
902 |
+0 |
Hover/Click |
|
Jun24 |
230125 |
74.77 |
74.96 |
74.77 |
74.96 |
-0.30 |
425 |
9,912 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
165,634 |
387,454 |
+4,391 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
101.735 |
101.890 |
101.330 |
101.415 |
-0.260 |
22,219 |
40,422 |
+564 |
Hover/Click |
|
Jun23 |
230125 |
101.350 |
101.605 |
101.000 |
101.075 |
-0.265 |
73 |
805 |
+8 |
Hover/Click |
|
Sep23 |
230125 |
100.775 |
100.775 |
100.775 |
100.775 |
-0.265 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,292 |
41,233 |
+572 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
70.59 |
71.35 |
70.45 |
71.16 |
+0.52 |
68,613 |
128,800 |
+1,503 |
Hover/Click |
|
Jun23 |
230125 |
70.78 |
71.60 |
70.75 |
71.41 |
+0.49 |
76 |
386 |
-3 |
Hover/Click |
|
Sep23 |
230125 |
71.65 |
71.80 |
71.04 |
71.62 |
+0.45 |
4 |
45 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,755 |
129,490 |
+1,494 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
123.48 |
124.17 |
122.97 |
124.12 |
+0.62 |
80,833 |
190,525 |
-498 |
Hover/Click |
|
Jun23 |
230125 |
123.64 |
124.39 |
123.22 |
124.35 |
+0.62 |
107 |
1,149 |
+0 |
Hover/Click |
|
Sep23 |
230125 |
124.55 |
124.55 |
123.43 |
124.55 |
+0.63 |
0 |
232 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,107 |
194,051 |
-498 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
74.84 |
74.99 |
74.49 |
74.74 |
-0.13 |
54,064 |
133,149 |
+1,042 |
Hover/Click |
|
Jun23 |
230125 |
75.01 |
75.07 |
74.58 |
74.83 |
-0.13 |
25 |
3,486 |
+6 |
Hover/Click |
|
Sep23 |
230125 |
74.92 |
75.13 |
74.70 |
74.92 |
-0.14 |
4 |
375 |
-1 |
Hover/Click |
|
Dec23 |
230125 |
74.87 |
75.24 |
74.82 |
75.03 |
-0.13 |
0 |
278 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
54,099 |
137,476 |
+1,047 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
77.33 |
77.85 |
77.06 |
77.69 |
+0.30 |
122,542 |
169,127 |
-2,453 |
Hover/Click |
|
Jun23 |
230125 |
78.37 |
78.93 |
78.16 |
78.78 |
+0.30 |
43 |
3,385 |
+7 |
Hover/Click |
|
Sep23 |
230125 |
79.81 |
79.94 |
79.22 |
79.81 |
+0.29 |
0 |
49 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
122,901 |
173,321 |
-2,429 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
108.96 |
109.57 |
108.71 |
109.52 |
+0.63 |
14,524 |
34,846 |
-814 |
Hover/Click |
|
Jun23 |
230125 |
110.15 |
110.66 |
109.86 |
110.64 |
+0.63 |
24 |
450 |
+2 |
Hover/Click |
|
Sep23 |
230125 |
111.65 |
111.65 |
110.91 |
111.65 |
+0.62 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,548 |
35,368 |
-812 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
109.20 |
109.58 |
108.92 |
109.49 |
+0.30 |
150,809 |
763,070 |
+1,332 |
Hover/Click |
|
Jun23 |
230125 |
109.81 |
110.19 |
109.53 |
110.10 |
+0.30 |
670 |
9,900 |
+264 |
Hover/Click |
|
Sep23 |
230125 |
110.59 |
110.66 |
110.03 |
110.59 |
+0.28 |
18 |
1,028 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
151,804 |
777,569 |
+1,524 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
527.25 |
527.25 |
527.25 |
527.25 |
unch |
39,514 |
272,466 |
+5,249 |
Hover/Click |
|
Jun23 |
230125 |
517.88 |
517.88 |
517.88 |
517.88 |
unch |
2 |
125 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
39,516 |
272,655 |
+5,251 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
65.0000 |
65.0300 |
64.5000 |
64.8300 |
-0.3000 |
28,257 |
32,672 |
+2,629 |
Hover/Click |
|
Jun23 |
230125 |
64.8100 |
64.8100 |
64.5400 |
64.8100 |
-0.2900 |
1 |
36 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
28,258 |
32,710 |
+2,630 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb23 |
230125 |
193.95 |
197.05 |
193.45 |
196.75 |
+2.90 |
6,994 |
39,600 |
-106 |
|
|
Mar23 |
230125 |
193.00 |
196.15 |
192.60 |
195.90 |
+2.90 |
2,799 |
5,466 |
+1,795 |
Hover/Click |
|
Apr23 |
230125 |
194.75 |
194.75 |
194.75 |
194.75 |
+2.90 |
0 |
62 |
+0 |
|
|
May23 |
230125 |
193.80 |
193.80 |
193.80 |
193.80 |
+2.90 |
|
|
|
|
| Total Volume and Open Interest |
9,793 |
45,128 |
+1,689 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jan23 |
230125 |
22770 |
23770 |
22345 |
22940 |
-125 |
7,975 |
9,129 |
-1,480 |
Hover/Click |
|
Feb23 |
230125 |
22955 |
23890 |
22515 |
23105 |
-150 |
4,435 |
6,852 |
+1,399 |
Hover/Click |
|
Mar23 |
230125 |
22780 |
23940 |
22595 |
23210 |
-100 |
1,208 |
1,155 |
+608 |
Hover/Click |
|
Apr23 |
230125 |
23310 |
23915 |
22615 |
23220 |
-95 |
18 |
183 |
+16 |
Hover/Click |
|
May23 |
230125 |
23220 |
23880 |
22645 |
23220 |
-45 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,636 |
17,390 |
+543 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
131~050 |
131~210 |
130~160 |
130~260 |
-0~010 |
271,907 |
1,233,509 |
-1,508 |
Hover/Click |
|
Jun23 |
230125 |
132~150 |
133~030 |
132~000 |
132~080 |
-0~010 |
68 |
2,248 |
+42 |
Hover/Click |
|
Sep23 |
230125 |
133~050 |
133~050 |
133~050 |
133~050 |
-0~010 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
271,975 |
1,235,758 |
-1,466 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
115~045 |
115~130 |
114~295 |
115~045 |
+0~035 |
1,278,470 |
4,112,350 |
+8,747 |
Hover/Click |
|
Jun23 |
230125 |
115~220 |
115~310 |
115~165 |
115~230 |
+0~035 |
2,488 |
12,030 |
+1,601 |
Hover/Click |
|
Sep23 |
230125 |
116~110 |
116~110 |
116~110 |
116~110 |
+0~035 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
109~196 |
109~270 |
109~156 |
109~212 |
+0~034 |
767,241 |
4,151,846 |
-6,640 |
Hover/Click |
|
Jun23 |
230125 |
110~040 |
110~112 |
110~006 |
110~054 |
+0~034 |
2,091 |
10,782 |
+1,620 |
Hover/Click |
|
Sep23 |
230125 |
110~134 |
110~134 |
110~134 |
110~134 |
+0~034 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
102~303 |
103~010 |
102~291 |
102~313 |
+0~013 |
355,287 |
2,415,023 |
+17,740 |
Hover/Click |
|
Jun23 |
230125 |
103~122 |
103~150 |
103~122 |
103~137 |
+0~016 |
536 |
1,591 |
+354 |
Hover/Click |
|
Sep23 |
230125 |
103~197 |
103~197 |
103~197 |
103~197 |
+0~016 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
355,823 |
2,416,615 |
+18,094 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
95.155 |
95.170 |
95.150 |
95.170 |
+0.020 |
168,777 |
1,383,674 |
+3,281 |
|
|
Jun23 |
230125 |
95.100 |
95.145 |
95.090 |
95.140 |
+0.045 |
238,648 |
1,409,448 |
-3,229 |
|
|
Sep23 |
230125 |
95.260 |
95.320 |
95.250 |
95.315 |
+0.060 |
230,068 |
779,623 |
-2,558 |
|
|
Dec23 |
230125 |
95.610 |
95.670 |
95.585 |
95.655 |
+0.055 |
227,856 |
1,146,678 |
-12,178 |
|
|
Mar24 |
230125 |
96.150 |
96.205 |
96.125 |
96.175 |
+0.035 |
165,856 |
541,590 |
+5,588 |
|
|
Jun24 |
230125 |
96.640 |
96.685 |
96.615 |
96.645 |
+0.015 |
133,885 |
472,674 |
+3,209 |
|
|
Sep24 |
230125 |
96.945 |
96.995 |
96.915 |
96.940 |
+0.005 |
116,160 |
399,669 |
+828 |
|
|
Dec24 |
230125 |
97.110 |
97.155 |
97.070 |
97.090 |
-0.005 |
120,308 |
595,606 |
+10,365 |
|
|
Mar25 |
230125 |
97.180 |
97.230 |
97.145 |
97.165 |
-0.005 |
52,676 |
276,590 |
-2,432 |
|
|
Jun25 |
230125 |
97.225 |
97.270 |
97.185 |
97.210 |
-0.005 |
49,581 |
277,656 |
+3,114 |
|
|
Sep25 |
230125 |
97.250 |
97.295 |
97.210 |
97.235 |
-0.005 |
40,617 |
202,059 |
+1,948 |
|
|
Dec25 |
230125 |
97.260 |
97.305 |
97.220 |
97.245 |
-0.005 |
49,146 |
186,848 |
+239 |
|
|
Mar26 |
230125 |
97.255 |
97.290 |
97.210 |
97.240 |
unch |
19,596 |
73,758 |
-65 |
|
|
Jun26 |
230125 |
97.230 |
97.270 |
97.185 |
97.220 |
unch |
18,180 |
72,051 |
+91 |
|
|
Sep26 |
230125 |
97.210 |
97.245 |
97.170 |
97.200 |
unch |
16,884 |
60,996 |
-496 |
|
|
Dec26 |
230125 |
97.185 |
97.225 |
97.145 |
97.180 |
unch |
12,822 |
74,298 |
-96 |
|
|
Mar27 |
230125 |
97.160 |
97.195 |
97.120 |
97.155 |
+0.005 |
17,243 |
54,360 |
-2,279 |
|
|
Jun27 |
230125 |
97.130 |
97.160 |
97.080 |
97.120 |
+0.005 |
10,269 |
49,535 |
-1,180 |
|
| Total Volume and Open Interest |
368,271 |
1,472,770 |
+9,305 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230125 |
143~04 |
143~31 |
142~05 |
142~21 |
-0~04 |
164,494 |
1,426,449 |
+5,667 |
|
|
Jun23 |
230125 |
143~05 |
144~13 |
142~24 |
143~05 |
-0~05 |
4 |
35 |
+4 |
|
|
Sep23 |
230125 |
143~05 |
143~05 |
143~05 |
143~05 |
-0~05 |
|
|
|
|
| Total Volume and Open Interest |
164,498 |
1,426,484 |
+5,671 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230125 |
122~045 |
122~105 |
121~195 |
121~290 |
+0~025 |
271,570 |
1,481,751 |
-7,431 |
|
|
Jun23 |
230125 |
121~305 |
122~085 |
121~200 |
121~285 |
+0~025 |
37 |
100 |
+9 |
|
|
Sep23 |
230125 |
121~285 |
121~285 |
121~285 |
121~285 |
+0~025 |
|
|
|
|
| Total Volume and Open Interest |
271,607 |
1,481,851 |
-7,422 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan23 |
230125 |
95.670 |
95.673 |
95.668 |
95.668 |
-0.002 |
5,335 |
378,487 |
-132 |
|
|
Feb23 |
230125 |
95.415 |
95.425 |
95.415 |
95.420 |
+0.005 |
99,388 |
525,963 |
+146 |
|
|
Mar23 |
230125 |
95.350 |
95.355 |
95.345 |
95.355 |
+0.010 |
12,953 |
111,108 |
+1,943 |
|
|
Apr23 |
230125 |
95.205 |
95.215 |
95.205 |
95.215 |
+0.010 |
67,945 |
201,951 |
-9,196 |
|
|
May23 |
230125 |
95.110 |
95.130 |
95.105 |
95.125 |
+0.020 |
47,284 |
130,953 |
-1,554 |
|
|
Jun23 |
230125 |
95.095 |
95.120 |
95.090 |
95.115 |
+0.025 |
20,440 |
69,699 |
+6,349 |
|
| Total Volume and Open Interest |
333,011 |
1,798,641 |
+3,645 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230125 |
147.30 |
147.50 |
147.21 |
147.40 |
+0.05 |
2,550 |
17,947 |
-68 |
Hover/Click |
|
Jun23 |
230125 |
147.40 |
147.40 |
147.40 |
147.40 |
+0.05 |
|
|
|
Hover/Click |
|
Sep23 |
230125 |
147.40 |
147.40 |
147.40 |
147.40 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230125 |
148.28 |
150.06 |
146.78 |
147.16 |
-0.66 |
94,989 |
238,784 |
+5,877 |
|
|
Jun23 |
230125 |
149.18 |
149.18 |
146.64 |
146.64 |
-0.62 |
0 |
1,260 |
-1 |
|
|
Sep23 |
230125 |
145.58 |
145.58 |
145.58 |
145.58 |
-0.66 |
|
|
|
|
| Total Volume and Open Interest |
94,989 |
240,044 |
+5,876 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230125 |
138.50 |
139.36 |
138.20 |
138.36 |
+0.03 |
819,809 |
1,449,823 |
+59,685 |
Hover/Click |
|
Jun23 |
230125 |
137.79 |
137.85 |
137.30 |
137.30 |
+0.03 |
69 |
710 |
-3 |
Hover/Click |
|
Sep23 |
230125 |
135.69 |
135.69 |
135.69 |
135.69 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
819,878 |
1,450,533 |
+59,682 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230125 |
117.90 |
118.32 |
117.73 |
117.93 |
+0.09 |
471,521 |
1,638,778 |
+5,129 |
Hover/Click |
|
Jun23 |
230125 |
118.62 |
118.62 |
118.62 |
118.62 |
+0.14 |
844 |
2,779 |
+844 |
Hover/Click |
|
Sep23 |
230125 |
119.87 |
119.87 |
119.87 |
119.87 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
472,365 |
1,641,557 |
+5,973 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230125 |
105.89 |
106.03 |
105.85 |
105.93 |
+0.04 |
380,942 |
1,842,360 |
+9,595 |
|
|
Jun23 |
230125 |
106.10 |
106.10 |
106.10 |
106.10 |
+0.04 |
0 |
6 |
+0 |
|
|
Sep23 |
230125 |
106.68 |
106.68 |
106.68 |
106.68 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
380,942 |
1,842,366 |
+9,595 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230125 |
97.040 |
97.045 |
97.040 |
97.045 |
+0.005 |
17 |
403 |
+0 |
|
|
Jun23 |
230125 |
96.600 |
96.615 |
96.600 |
96.615 |
+0.020 |
0 |
59 |
+0 |
|
|
Sep23 |
230125 |
96.565 |
96.565 |
96.565 |
96.565 |
+0.020 |
0 |
254 |
+0 |
|
| Total Volume and Open Interest |
17 |
996 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
105~05 |
105~32 |
105~02 |
105~05 |
+0~11 |
248,140 |
373,246 |
+7,146 |
Hover/Click |
|
Jun23 |
230125 |
103~31 |
103~31 |
103~31 |
103~31 |
+0~11 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
248,140 |
373,247 |
+7,146 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
97.035 |
97.050 |
97.030 |
97.040 |
unch |
144,715 |
556,852 |
+10,826 |
|
|
Jun23 |
230125 |
96.585 |
96.625 |
96.575 |
96.615 |
+0.020 |
145,760 |
596,733 |
-2,278 |
|
|
Sep23 |
230125 |
96.540 |
96.590 |
96.525 |
96.565 |
+0.020 |
132,167 |
490,535 |
-1,650 |
|
| Total Volume and Open Interest |
1,086,064 |
4,022,775 |
+21,729 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
96.56 |
96.62 |
96.39 |
96.41 |
-0.15 |
25,530 |
221,818 |
-8,107 |
|
|
Jun23 |
230125 |
96.35 |
96.43 |
96.15 |
96.16 |
-0.19 |
17,442 |
187,052 |
+2,781 |
|
|
Sep23 |
230125 |
96.27 |
96.37 |
96.08 |
96.09 |
-0.18 |
23,972 |
122,474 |
-4,231 |
|
|
Dec23 |
230125 |
96.31 |
96.42 |
96.11 |
96.13 |
-0.17 |
18,918 |
133,032 |
+286 |
|
|
Mar24 |
230125 |
96.39 |
96.52 |
96.21 |
96.22 |
-0.17 |
21,703 |
99,175 |
-8,440 |
|
|
Jun24 |
230125 |
96.52 |
96.63 |
96.34 |
96.35 |
-0.17 |
12,635 |
97,851 |
+376 |
|
|
Sep24 |
230125 |
96.62 |
96.72 |
96.46 |
96.47 |
-0.15 |
5,756 |
52,255 |
+2,839 |
|
|
Dec24 |
230125 |
96.70 |
96.78 |
96.54 |
96.56 |
-0.13 |
3,927 |
26,567 |
-531 |
|
|
Mar25 |
230125 |
96.69 |
96.69 |
96.59 |
96.60 |
-0.13 |
0 |
411 |
+0 |
|
|
Jun25 |
230125 |
96.58 |
96.58 |
96.58 |
96.58 |
-0.13 |
0 |
224 |
+0 |
|
| Total Volume and Open Interest |
129,883 |
941,338 |
-15,027 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
96.53 |
96.65 |
96.48 |
96.49 |
-0.04 |
91,958 |
950,672 |
-166 |
|
|
Jun23 |
230125 |
96.49 |
96.49 |
96.49 |
96.49 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
91,958 |
950,672 |
-166 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
96.94 |
97.09 |
96.83 |
96.85 |
-0.09 |
82,451 |
652,013 |
-31 |
|
|
Jun23 |
230125 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.09 |
|
|
|
|
| Total Volume and Open Interest |
82,451 |
652,013 |
-31 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb23 |
230125 |
1938.7 |
1949.5 |
1920.6 |
1942.6 |
+7.2 |
201,713 |
146,704 |
-34,445 |
Hover/Click |
|
Apr23 |
230125 |
1955.2 |
1966.3 |
1937.5 |
1959.4 |
+7.2 |
83,911 |
288,560 |
+27,042 |
Hover/Click |
|
Jun23 |
230125 |
1972.5 |
1983.0 |
1954.6 |
1976.3 |
+7.0 |
4,196 |
33,788 |
+1,082 |
Hover/Click |
|
Aug23 |
230125 |
1987.6 |
1999.6 |
1972.0 |
1993.3 |
+7.0 |
3,010 |
11,400 |
+1,101 |
Hover/Click |
|
Oct23 |
230125 |
1993.0 |
2010.2 |
1993.0 |
2010.2 |
+7.1 |
748 |
3,729 |
+315 |
Hover/Click |
|
Dec23 |
230125 |
2021.3 |
2032.4 |
2007.6 |
2027.4 |
+7.1 |
4,234 |
12,703 |
+1,882 |
Hover/Click |
|
Feb24 |
230125 |
2042.2 |
2043.5 |
2042.2 |
2043.5 |
+7.2 |
406 |
949 |
+286 |
Hover/Click |
|
Apr24 |
230125 |
2048.8 |
2062.0 |
2048.8 |
2058.0 |
+7.2 |
45 |
40 |
+37 |
Hover/Click |
|
Jun24 |
230125 |
2072.2 |
2072.2 |
2072.2 |
2072.2 |
+7.2 |
0 |
294 |
+0 |
Hover/Click |
|
Aug24 |
230125 |
2083.6 |
2083.6 |
2083.6 |
2083.6 |
+7.2 |
|
|
|
Hover/Click |
|
Oct24 |
230125 |
2097.7 |
2097.7 |
2097.7 |
2097.7 |
+7.2 |
|
|
|
Hover/Click |
|
Dec24 |
230125 |
2110.0 |
2113.0 |
2110.0 |
2113.0 |
+7.2 |
3 |
147 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
299,543 |
499,927 |
-2,565 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230125 |
2376.5 |
2406.5 |
2344.0 |
2394.1 |
+19.2 |
51,746 |
109,536 |
-1,488 |
Hover/Click |
|
May23 |
230125 |
2392.5 |
2426.0 |
2364.0 |
2414.1 |
+19.8 |
3,111 |
17,443 |
+1,338 |
Hover/Click |
|
Jul23 |
230125 |
2411.5 |
2443.5 |
2388.0 |
2435.1 |
+20.3 |
617 |
4,719 |
+213 |
Hover/Click |
|
Sep23 |
230125 |
2424.0 |
2457.0 |
2412.0 |
2454.7 |
+20.0 |
192 |
1,852 |
+77 |
Hover/Click |
|
Dec23 |
230125 |
2446.0 |
2482.1 |
2446.0 |
2482.1 |
+19.5 |
288 |
1,121 |
+138 |
Hover/Click |
|
Mar24 |
230125 |
2497.0 |
2509.4 |
2497.0 |
2509.4 |
+19.5 |
0 |
26 |
+0 |
Hover/Click |
|
May24 |
230125 |
2528.8 |
2528.8 |
2528.8 |
2528.8 |
+19.5 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,539 |
134,922 |
+253 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan23 |
230125 |
1040.4 |
1041.0 |
1035.2 |
1037.0 |
-20.7 |
2 |
40 |
+0 |
Hover/Click |
|
Apr23 |
230125 |
1066.6 |
1067.1 |
1038.6 |
1046.1 |
-20.7 |
13,832 |
69,818 |
+503 |
Hover/Click |
|
Jul23 |
230125 |
1069.2 |
1069.2 |
1044.5 |
1052.3 |
-20.0 |
136 |
2,379 |
+57 |
Hover/Click |
|
Oct23 |
230125 |
1054.9 |
1058.0 |
1054.5 |
1056.1 |
-19.9 |
4 |
194 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,977 |
72,613 |
+560 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230125 |
1735.00 |
1740.50 |
1676.00 |
1687.90 |
-47.60 |
2,030 |
8,607 |
-152 |
Hover/Click |
|
Jun23 |
230125 |
1740.00 |
1740.00 |
1697.50 |
1708.60 |
-46.60 |
486 |
743 |
+270 |
Hover/Click |
|
Sep23 |
230125 |
1764.50 |
1764.50 |
1715.00 |
1721.10 |
-46.60 |
2 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,518 |
9,363 |
+118 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230125 |
426.45 |
427.35 |
421.10 |
424.45 |
-0.40 |
51,168 |
131,111 |
+1,113 |
Hover/Click |
|
May23 |
230125 |
427.05 |
428.15 |
422.10 |
425.45 |
-0.30 |
9,048 |
39,337 |
+1,029 |
Hover/Click |
|
Jul23 |
230125 |
428.05 |
428.05 |
422.80 |
425.90 |
-0.35 |
2,726 |
17,418 |
+324 |
Hover/Click |
|
Sep23 |
230125 |
426.90 |
427.60 |
424.05 |
426.05 |
-0.35 |
1,449 |
9,351 |
+143 |
Hover/Click |
|
Dec23 |
230125 |
426.05 |
426.50 |
423.05 |
425.85 |
-0.25 |
700 |
8,354 |
+199 |
Hover/Click |
| Total Volume and Open Interest |
66,247 |
213,398 |
+2,789 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
33838 |
33866 |
33347 |
33823 |
-3 |
160,727 |
76,889 |
-290 |
Hover/Click |
|
Jun23 |
230125 |
34023 |
34109 |
33610 |
34082 |
-4 |
172 |
744 |
+90 |
Hover/Click |
|
Sep23 |
230125 |
34242 |
34278 |
33912 |
34242 |
-12 |
0 |
19 |
+0 |
Hover/Click |
|
Dec23 |
230125 |
34439 |
34439 |
34274 |
34439 |
-12 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
160,899 |
77,652 |
-200 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
33843 |
33866 |
33347 |
33823 |
-3 |
133,399 |
20,866 |
-28 |
Hover/Click |
|
Jun23 |
230125 |
34077 |
34105 |
33606 |
34082 |
-4 |
802 |
885 |
+47 |
Hover/Click |
|
Sep23 |
230125 |
34200 |
34265 |
33911 |
34242 |
-12 |
4 |
29 |
+1 |
Hover/Click |
|
Dec23 |
230125 |
34439 |
34439 |
34288 |
34439 |
-12 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
134,205 |
21,781 |
+20 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
4039.00 |
4040.50 |
3963.25 |
4032.00 |
-0.75 |
1,472,856 |
2,004,853 |
-5,853 |
Hover/Click |
|
Jun23 |
230125 |
4072.50 |
4074.25 |
3998.25 |
4066.75 |
-0.75 |
1,816 |
14,866 |
+202 |
Hover/Click |
|
Sep23 |
230125 |
4100.00 |
4108.75 |
4034.75 |
4102.00 |
-1.00 |
79 |
770 |
-43 |
Hover/Click |
|
Dec23 |
230125 |
4110.00 |
4136.25 |
4075.00 |
4136.25 |
-1.00 |
115 |
1,959 |
-115 |
Hover/Click |
| Total Volume and Open Interest |
1,474,936 |
2,024,437 |
-5,739 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
4039.00 |
4040.00 |
3963.25 |
4032.00 |
-0.75 |
1,258,632 |
159,915 |
+2,092 |
Hover/Click |
|
Jun23 |
230125 |
4075.25 |
4075.25 |
3998.00 |
4066.75 |
-0.75 |
1,599 |
3,201 |
+113 |
Hover/Click |
|
Sep23 |
230125 |
4094.75 |
4109.50 |
4038.75 |
4102.00 |
-1.00 |
51 |
205 |
+17 |
Hover/Click |
|
Dec23 |
230125 |
4080.00 |
4136.25 |
4073.50 |
4136.25 |
-1.00 |
1 |
41 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,260,283 |
163,366 |
+2,223 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
11970.50 |
11976.50 |
11604.50 |
11873.25 |
-36.25 |
511,370 |
270,573 |
-984 |
Hover/Click |
|
Jun23 |
230125 |
12089.25 |
12096.25 |
11728.75 |
11996.25 |
-37.00 |
570 |
2,948 |
+183 |
Hover/Click |
|
Sep23 |
230125 |
12055.00 |
12198.00 |
11868.25 |
12115.00 |
-37.00 |
4 |
95 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
511,944 |
273,887 |
-801 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
11973.00 |
11976.50 |
11604.50 |
11873.25 |
-36.25 |
984,207 |
104,609 |
+2,697 |
Hover/Click |
|
Jun23 |
230125 |
12099.00 |
12101.00 |
11726.00 |
11996.25 |
-37.00 |
1,208 |
2,086 |
+42 |
Hover/Click |
|
Sep23 |
230125 |
12145.00 |
12191.75 |
11872.25 |
12115.00 |
-37.00 |
20 |
52 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
985,446 |
106,785 |
+2,749 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230125 |
2590.00 |
2602.60 |
2559.70 |
2599.10 |
+6.80 |
10,199 |
42,361 |
-147 |
Hover/Click |
|
Jun23 |
230125 |
2619.00 |
2619.00 |
2597.50 |
2619.00 |
+6.10 |
|
|
|
Hover/Click |
|
Sep23 |
230125 |
2638.40 |
2638.40 |
2638.40 |
2638.40 |
+6.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,199 |
42,361 |
-147 |
|
| Volatility Index(CBOE) |
|
Jan23 |
230118 |
19.55 |
19.70 |
18.95 |
19.09 |
-0.23 |
64,722 |
0 |
-53,668 |
|
|
Feb23 |
230125 |
20.00 |
21.37 |
19.85 |
19.96 |
+0.01 |
72,855 |
140,845 |
-5,769 |
|
|
Mar23 |
230125 |
21.00 |
22.02 |
20.95 |
21.05 |
+0.05 |
42,362 |
73,175 |
+3,075 |
|
|
Apr23 |
230125 |
21.73 |
22.53 |
21.70 |
21.76 |
+0.03 |
15,716 |
33,126 |
-132 |
|
| Total Volume and Open Interest |
146,899 |
295,791 |
-2,701 |
|
| S & P 600(CME) |
|
Mar23 |
230125 |
1241.10 |
1241.10 |
1241.10 |
1241.10 |
+2.80 |
|
|
|
|
|
Jun23 |
230125 |
1250.40 |
1250.40 |
1250.40 |
1250.40 |
+2.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
1892.30 |
1902.40 |
1862.80 |
1899.50 |
+4.70 |
147,960 |
421,817 |
-554 |
Hover/Click |
|
Jun23 |
230125 |
1906.00 |
1919.10 |
1879.50 |
1915.60 |
+4.70 |
134 |
1,840 |
+43 |
Hover/Click |
|
Sep23 |
230125 |
1926.90 |
1926.90 |
1899.60 |
1926.90 |
+3.60 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
148,094 |
423,664 |
-511 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar23 |
230125 |
1892.30 |
1902.30 |
1862.90 |
1899.50 |
+4.70 |
76,372 |
19,409 |
+30 |
Hover/Click |
|
Jun23 |
230125 |
1907.60 |
1917.60 |
1880.00 |
1915.60 |
+4.70 |
133 |
398 |
+11 |
Hover/Click |
|
Sep23 |
230125 |
1926.90 |
1926.90 |
1904.90 |
1926.90 |
+3.60 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,505 |
19,813 |
+41 |
|
| Nikkei 225(CME) |
|
Mar23 |
230125 |
27245 |
27485 |
27155 |
27435 |
+205 |
4,808 |
14,533 |
+98 |
|
|
Jun23 |
230125 |
27065 |
27280 |
26985 |
27270 |
+205 |
1 |
4 |
+0 |
|
| Total Volume and Open Interest |
4,809 |
14,537 |
+98 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230125 |
27265 |
27455 |
27080 |
27340 |
+70 |
42,952 |
89,769 |
-1,146 |
|
|
Jun23 |
230125 |
26920 |
27120 |
26845 |
27095 |
+70 |
19 |
3,501 |
+2 |
|
|
Sep23 |
230125 |
27060 |
27060 |
27060 |
27060 |
+70 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230125 |
27260 |
27455 |
27075 |
27320 |
+50 |
753,172 |
467,428 |
+14,937 |
|
|
Jun23 |
230125 |
27005 |
27195 |
26815 |
27090 |
+60 |
21,182 |
15,661 |
+2,649 |
|
|
Sep23 |
230125 |
26960 |
27130 |
26770 |
27010 |
+50 |
1,246 |
1,958 |
+445 |
|
| Total Volume and Open Interest |
805,313 |
552,466 |
+19,401 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230125 |
27260 |
27450 |
27070 |
27320 |
+50 |
57,877 |
210,520 |
+3,826 |
|
|
Jun23 |
230125 |
27000 |
27190 |
26820 |
27090 |
+60 |
887 |
23,729 |
+2,751 |
|
|
Sep23 |
230125 |
26820 |
27100 |
26810 |
27010 |
+50 |
30 |
4,176 |
+130 |
|
| Total Volume and Open Interest |
58,811 |
296,467 |
+6,758 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230125 |
27205 |
27450 |
27115 |
27390 |
+200 |
26,911 |
32,891 |
-636 |
|
|
Jun23 |
230125 |
27150 |
27160 |
26890 |
27135 |
+200 |
0 |
13 |
+0 |
|
|
Sep23 |
230125 |
27095 |
27095 |
27095 |
27095 |
+200 |
|
|
|
|
| Total Volume and Open Interest |
26,911 |
32,904 |
-636 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230125 |
27390 |
27390 |
27390 |
27390 |
+200 |
|
|
|
|
|
Jun23 |
230125 |
27140 |
27140 |
27140 |
27140 |
+200 |
|
|
|
|
|
Sep23 |
230125 |
27100 |
27100 |
27100 |
27100 |
+200 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb23 |
230125 |
7057.0 |
7088.0 |
7008.5 |
7053.5 |
-7.0 |
37,169 |
218,868 |
-2,720 |
|
|
Mar23 |
230125 |
7069.0 |
7069.0 |
7033.0 |
7064.5 |
-7.5 |
16 |
1,085 |
-28 |
|
|
Apr23 |
230125 |
7066.5 |
7066.5 |
7066.5 |
7066.5 |
-6.0 |
|
|
|
|
|
Jun23 |
230125 |
6959.5 |
6959.5 |
6959.5 |
6959.5 |
-9.0 |
0 |
41 |
+0 |
|
|
Sep23 |
230125 |
7003.0 |
7003.0 |
7003.0 |
7003.0 |
-11.5 |
|
|
|
|
|
Dec23 |
230125 |
7039.5 |
7039.5 |
7039.5 |
7039.5 |
-9.0 |
|
|
|
|
| Total Volume and Open Interest |
37,185 |
219,995 |
-2,748 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan23 |
230120 |
21652 |
22086 |
21548 |
21985 |
+330 |
117,818 |
113,136 |
-2,320 |
|
|
Feb23 |
230120 |
21712 |
22150 |
21625 |
22054 |
+332 |
9,272 |
16,791 |
+6,026 |
|
|
Mar23 |
230120 |
21680 |
22138 |
21641 |
22062 |
+336 |
1,753 |
6,555 |
+124 |
|
| Total Volume and Open Interest |
129,044 |
143,745 |
+3,823 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230125 |
15143.0 |
15200.0 |
15018.0 |
15134.0 |
-20.0 |
45,015 |
83,337 |
+317 |
|
|
Jun23 |
230125 |
15325.0 |
15332.0 |
15188.0 |
15295.0 |
-20.0 |
32 |
107 |
+6 |
|
|
Sep23 |
230125 |
15415.0 |
15415.0 |
15415.0 |
15415.0 |
-20.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
45,047 |
83,451 |
+323 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230125 |
15143.0 |
15200.0 |
15018.0 |
15134.0 |
-20.0 |
49,306 |
12,668 |
+280 |
|
|
Jun23 |
230125 |
15280.0 |
15364.0 |
15191.0 |
15295.0 |
-20.0 |
16 |
119 |
+5 |
|
|
Sep23 |
230125 |
15415.0 |
15415.0 |
15415.0 |
15415.0 |
-20.0 |
|
|
|
|
| Total Volume and Open Interest |
49,322 |
12,787 |
+285 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230125 |
4157 |
4178 |
4123 |
4155 |
-8 |
593,525 |
3,664,081 |
-10,065 |
|
|
Jun23 |
230125 |
4076 |
4105 |
4076 |
4097 |
-8 |
3 |
101,061 |
+2 |
|
|
Sep23 |
230125 |
4117 |
4117 |
4117 |
4117 |
-9 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
593,528 |
3,785,328 |
-10,063 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230125 |
11307 |
11354 |
11239 |
11303 |
-24 |
23,898 |
174,413 |
+1,549 |
|
|
Jun23 |
230125 |
11175 |
11175 |
11175 |
11175 |
-25 |
0 |
4,846 |
+0 |
|
|
Sep23 |
230125 |
11206 |
11206 |
11206 |
11206 |
-26 |
|
|
|
|
| Total Volume and Open Interest |
23,898 |
179,259 |
+1,549 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230125 |
7735.50 |
7756.00 |
7691.50 |
7721.50 |
-26.50 |
91,238 |
617,907 |
-2,177 |
|
|
Jun23 |
230125 |
7706.00 |
7720.00 |
7706.00 |
7720.00 |
-26.50 |
11 |
81 |
+7 |
|
|
Sep23 |
230125 |
7727.50 |
7727.50 |
7727.50 |
7727.50 |
-26.50 |
|
|
|
|
| Total Volume and Open Interest |
91,249 |
617,988 |
-2,170 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230125 |
7430.0 |
7454.0 |
7391.0 |
7414.0 |
-21.0 |
33,847 |
272,821 |
+176 |
|
|
Jun23 |
230125 |
7472.0 |
7472.0 |
7451.0 |
7451.0 |
-21.0 |
0 |
1,121 |
+0 |
|
|
Sep23 |
230125 |
7384.0 |
7384.0 |
7384.0 |
7384.0 |
-21.0 |
|
|
|
|
| Total Volume and Open Interest |
33,858 |
273,982 |
+178 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230125 |
25940.00 |
26090.00 |
25790.00 |
25957.00 |
-9.00 |
11,058 |
80,937 |
-787 |
|
|
Jun23 |
230125 |
25670.00 |
25675.00 |
25415.00 |
25557.00 |
-12.00 |
14 |
641 |
+13 |
|
|
Sep23 |
230125 |
25602.00 |
25602.00 |
25602.00 |
25602.00 |
-22.00 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
11,072 |
81,588 |
-774 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230125 |
321.10 |
323.05 |
321.00 |
322.55 |
+5.70 |
205,859 |
313,466 |
+1,449 |
|
|
Jun23 |
230125 |
323.00 |
324.80 |
321.00 |
324.20 |
+5.30 |
334 |
27,838 |
+28 |
|
|
Sep23 |
230125 |
326.00 |
326.50 |
326.00 |
326.30 |
+5.50 |
10 |
3,344 |
-4 |
|
| Total Volume and Open Interest |
206,203 |
376,682 |
+1,473 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb23 |
230125 |
611.00 |
613.80 |
608.20 |
610.75 |
-1.85 |
2 |
1,127 |
+1 |
|
|
Mar23 |
230125 |
613.25 |
613.25 |
613.25 |
613.25 |
-1.85 |
|
|
|
|
|
Apr23 |
230125 |
610.75 |
610.75 |
610.75 |
610.75 |
-6.85 |
|
|
|
|
| Total Volume and Open Interest |
2 |
1,127 |
+1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
