|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 01, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
1491.50 |
1509.50 |
1491.50 |
1504.25 |
+13.75 |
43,689 |
12,051 |
-23,620 |
Hover/Click |
May23 |
230301 |
1481.50 |
1498.25 |
1480.25 |
1494.25 |
+15.25 |
127,314 |
331,945 |
+2,155 |
Hover/Click |
Jul23 |
230301 |
1472.00 |
1489.25 |
1470.00 |
1484.50 |
+15.00 |
46,267 |
148,024 |
+4,250 |
Hover/Click |
Aug23 |
230301 |
1437.75 |
1454.75 |
1437.50 |
1450.00 |
+12.75 |
3,373 |
14,949 |
-99 |
Hover/Click |
Sep23 |
230301 |
1375.00 |
1391.25 |
1374.50 |
1386.50 |
+11.75 |
2,125 |
10,694 |
+41 |
Hover/Click |
Nov23 |
230301 |
1347.75 |
1364.00 |
1346.25 |
1359.00 |
+11.75 |
16,648 |
116,318 |
+3,656 |
Hover/Click |
Jan24 |
230301 |
1354.25 |
1370.25 |
1353.25 |
1364.75 |
+11.00 |
1,755 |
15,145 |
+499 |
Hover/Click |
Mar24 |
230301 |
1346.75 |
1362.25 |
1345.50 |
1357.25 |
+10.75 |
1,249 |
11,535 |
+362 |
Hover/Click |
May24 |
230301 |
1344.75 |
1359.25 |
1343.75 |
1354.75 |
+10.00 |
393 |
4,723 |
+30 |
Hover/Click |
Jul24 |
230301 |
1350.00 |
1360.00 |
1346.00 |
1356.00 |
+9.50 |
106 |
1,241 |
-31 |
Hover/Click |
Aug24 |
230301 |
1339.75 |
1339.75 |
1339.75 |
1339.75 |
+8.25 |
0 |
12 |
+0 |
Hover/Click |
Sep24 |
230301 |
1307.25 |
1307.25 |
1307.25 |
1307.25 |
+8.25 |
0 |
106 |
+0 |
Hover/Click |
Nov24 |
230301 |
1279.00 |
1290.00 |
1279.00 |
1284.75 |
+5.75 |
93 |
3,553 |
+44 |
Hover/Click |
Jan25 |
230301 |
1285.75 |
1285.75 |
1285.75 |
1285.75 |
+5.75 |
1 |
18 |
+1 |
Hover/Click |
Total Volume and Open Interest |
243,013 |
670,551 |
-12,712 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
487.80 |
492.40 |
487.00 |
490.40 |
+2.80 |
23,811 |
8,817 |
-12,825 |
Hover/Click |
May23 |
230301 |
467.50 |
472.20 |
465.80 |
470.30 |
+3.20 |
50,442 |
242,674 |
+3,407 |
Hover/Click |
Jul23 |
230301 |
458.20 |
462.80 |
456.40 |
461.00 |
+2.70 |
17,685 |
90,440 |
+518 |
Hover/Click |
Aug23 |
230301 |
443.90 |
449.90 |
443.70 |
448.00 |
+2.50 |
3,166 |
12,334 |
-26 |
Hover/Click |
Sep23 |
230301 |
428.40 |
434.20 |
428.10 |
432.00 |
+2.00 |
1,670 |
12,291 |
+263 |
Hover/Click |
Oct23 |
230301 |
416.60 |
422.20 |
416.60 |
419.60 |
+1.60 |
1,372 |
12,067 |
-52 |
Hover/Click |
Dec23 |
230301 |
414.40 |
420.00 |
414.30 |
417.20 |
+1.60 |
6,381 |
38,256 |
+1,060 |
Hover/Click |
Jan24 |
230301 |
409.80 |
415.10 |
409.80 |
412.60 |
+1.80 |
108 |
6,943 |
-17 |
Hover/Click |
Mar24 |
230301 |
402.00 |
405.70 |
401.20 |
404.20 |
+2.30 |
102 |
2,726 |
+26 |
Hover/Click |
May24 |
230301 |
399.50 |
400.50 |
396.00 |
399.00 |
+1.90 |
1 |
726 |
+0 |
Hover/Click |
Total Volume and Open Interest |
104,745 |
428,397 |
-7,644 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
60.13 |
60.54 |
60.00 |
60.54 |
+0.79 |
22,544 |
2,152 |
-7,788 |
Hover/Click |
May23 |
230301 |
60.20 |
60.94 |
59.86 |
60.83 |
+0.79 |
75,539 |
187,398 |
+4,471 |
Hover/Click |
Jul23 |
230301 |
59.90 |
60.63 |
59.58 |
60.54 |
+0.79 |
26,294 |
104,318 |
+470 |
Hover/Click |
Aug23 |
230301 |
59.33 |
60.04 |
58.99 |
59.97 |
+0.82 |
3,709 |
26,014 |
+76 |
Hover/Click |
Sep23 |
230301 |
58.65 |
59.44 |
58.44 |
59.39 |
+0.86 |
2,528 |
24,053 |
-61 |
Hover/Click |
Oct23 |
230301 |
57.95 |
58.81 |
57.77 |
58.78 |
+0.94 |
1,716 |
14,728 |
+423 |
Hover/Click |
Dec23 |
230301 |
57.60 |
58.52 |
57.45 |
58.47 |
+0.95 |
9,032 |
50,230 |
-309 |
Hover/Click |
Jan24 |
230301 |
57.59 |
58.29 |
57.26 |
58.26 |
+0.96 |
1,310 |
9,152 |
-76 |
Hover/Click |
Mar24 |
230301 |
57.23 |
58.06 |
57.00 |
58.02 |
+1.01 |
585 |
4,713 |
+19 |
Hover/Click |
May24 |
230301 |
57.64 |
57.91 |
57.50 |
57.89 |
+1.03 |
266 |
1,652 |
+48 |
Hover/Click |
Total Volume and Open Interest |
143,684 |
429,418 |
-2,739 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar23 |
230301 |
851.4 |
852.6 |
848.6 |
848.6 |
+1.4 |
4,725 |
3,747 |
-3,777 |
Hover/Click |
May23 |
230301 |
818.2 |
826.3 |
817.1 |
818.6 |
+0.4 |
15,759 |
116,403 |
+3,688 |
Hover/Click |
Jul23 |
230301 |
814.7 |
821.3 |
813.2 |
814.8 |
+0.9 |
7,488 |
83,767 |
-46 |
Hover/Click |
Nov23 |
230301 |
788.7 |
800.0 |
788.7 |
792.2 |
+3.5 |
4,341 |
53,739 |
-440 |
Hover/Click |
Jan24 |
230301 |
794.3 |
802.7 |
794.3 |
796.8 |
+3.5 |
371 |
3,621 |
+181 |
Hover/Click |
Total Volume and Open Interest |
32,838 |
261,900 |
-244 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
630.00 |
641.50 |
623.50 |
640.50 |
+11.00 |
105,656 |
16,999 |
-47,643 |
Hover/Click |
May23 |
230301 |
631.00 |
637.75 |
622.25 |
635.75 |
+5.50 |
222,500 |
522,700 |
+16,846 |
Hover/Click |
Jul23 |
230301 |
623.00 |
627.50 |
614.25 |
625.75 |
+3.50 |
69,580 |
294,851 |
+4,320 |
Hover/Click |
Sep23 |
230301 |
582.25 |
586.25 |
575.75 |
582.25 |
-0.25 |
21,365 |
138,067 |
+3,982 |
Hover/Click |
Dec23 |
230301 |
569.50 |
573.50 |
564.00 |
569.25 |
-0.50 |
31,487 |
226,411 |
+1,230 |
Hover/Click |
Mar24 |
230301 |
577.00 |
581.25 |
572.50 |
577.25 |
-0.50 |
1,690 |
20,356 |
+449 |
Hover/Click |
May24 |
230301 |
583.25 |
585.75 |
577.50 |
582.25 |
-0.50 |
308 |
4,539 |
+11 |
Hover/Click |
Jul24 |
230301 |
584.50 |
587.50 |
579.25 |
583.50 |
-1.25 |
324 |
2,794 |
+39 |
Hover/Click |
Sep24 |
230301 |
551.75 |
555.25 |
549.25 |
553.00 |
-0.75 |
29 |
1,114 |
-1 |
Hover/Click |
Dec24 |
230301 |
543.50 |
545.50 |
537.25 |
542.25 |
-0.75 |
437 |
10,990 |
+79 |
Hover/Click |
Total Volume and Open Interest |
453,390 |
1,240,185 |
-20,677 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
691.25 |
698.75 |
691.25 |
697.00 |
+5.50 |
24,587 |
2,639 |
-12,413 |
Hover/Click |
May23 |
230301 |
708.00 |
714.50 |
701.75 |
710.00 |
+4.50 |
81,173 |
178,689 |
+7,667 |
Hover/Click |
Jul23 |
230301 |
717.00 |
721.75 |
709.75 |
718.00 |
+4.25 |
23,616 |
85,424 |
+1,609 |
Hover/Click |
Sep23 |
230301 |
727.25 |
732.25 |
720.00 |
728.75 |
+4.25 |
9,061 |
26,342 |
+897 |
Hover/Click |
Dec23 |
230301 |
743.25 |
749.00 |
737.00 |
745.25 |
+4.25 |
4,168 |
31,808 |
+60 |
Hover/Click |
Mar24 |
230301 |
756.00 |
759.75 |
748.25 |
757.00 |
+4.50 |
907 |
5,030 |
+153 |
Hover/Click |
Total Volume and Open Interest |
144,075 |
332,063 |
-1,999 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar23 |
230301 |
818.25 |
823.00 |
818.25 |
821.25 |
+5.50 |
6,521 |
1,755 |
-4,222 |
Hover/Click |
May23 |
230301 |
815.50 |
822.00 |
808.50 |
816.25 |
+3.50 |
28,576 |
84,421 |
+3,550 |
Hover/Click |
Jul23 |
230301 |
809.00 |
814.00 |
801.50 |
809.25 |
+2.75 |
11,603 |
45,811 |
+167 |
Hover/Click |
Sep23 |
230301 |
811.75 |
817.00 |
804.50 |
812.50 |
+2.75 |
4,084 |
16,277 |
+772 |
Hover/Click |
Dec23 |
230301 |
819.00 |
824.00 |
812.00 |
820.00 |
+2.75 |
3,170 |
15,692 |
+22 |
Hover/Click |
Mar24 |
230301 |
817.50 |
823.75 |
812.50 |
820.50 |
+3.00 |
546 |
1,280 |
+388 |
Hover/Click |
May24 |
230301 |
811.00 |
816.75 |
807.00 |
815.25 |
+3.75 |
45 |
84 |
+10 |
Hover/Click |
Total Volume and Open Interest |
54,587 |
165,901 |
+687 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar23 |
230301 |
855.50 |
868.00 |
855.25 |
858.25 |
-12.50 |
2,911 |
1,447 |
-5,146 |
Hover/Click |
May23 |
230301 |
867.75 |
869.50 |
860.25 |
863.50 |
-3.25 |
8,528 |
29,492 |
+1,853 |
Hover/Click |
Jul23 |
230301 |
863.25 |
865.25 |
857.25 |
860.50 |
-2.00 |
2,597 |
9,632 |
+6 |
Hover/Click |
Sep23 |
230301 |
854.00 |
855.00 |
846.75 |
851.25 |
-0.50 |
2,017 |
8,769 |
+932 |
Hover/Click |
Dec23 |
230301 |
860.00 |
863.00 |
854.25 |
857.75 |
-2.25 |
887 |
3,386 |
+442 |
Hover/Click |
Mar24 |
230301 |
862.75 |
862.75 |
861.75 |
861.75 |
unch |
15 |
49 |
+9 |
Hover/Click |
Total Volume and Open Interest |
16,955 |
52,781 |
-1,904 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
339.00 |
353.00 |
339.00 |
353.00 |
-6.75 |
118 |
208 |
-106 |
Hover/Click |
May23 |
230301 |
333.50 |
338.00 |
328.25 |
335.50 |
+0.50 |
357 |
2,869 |
+76 |
Hover/Click |
Jul23 |
230301 |
338.00 |
340.50 |
332.50 |
338.25 |
+0.25 |
78 |
522 |
+35 |
Hover/Click |
Sep23 |
230301 |
340.75 |
347.00 |
340.75 |
343.75 |
+0.75 |
67 |
245 |
+28 |
Hover/Click |
Total Volume and Open Interest |
651 |
4,085 |
+57 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
16.84 |
17.22 |
16.84 |
17.17 |
+0.20 |
1,183 |
372 |
-674 |
Hover/Click |
May23 |
230301 |
17.28 |
17.60 |
16.94 |
17.52 |
+0.17 |
1,622 |
6,003 |
+908 |
Hover/Click |
Jul23 |
230301 |
17.42 |
17.80 |
17.42 |
17.79 |
+0.16 |
66 |
491 |
+50 |
Hover/Click |
Sep23 |
230301 |
16.40 |
16.40 |
16.26 |
16.28 |
-0.13 |
108 |
2,042 |
+49 |
Hover/Click |
Total Volume and Open Interest |
3,008 |
9,098 |
+346 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230301 |
165.330 |
166.100 |
164.500 |
165.130 |
-0.355 |
21,826 |
142,230 |
-456 |
Hover/Click |
Jun23 |
230301 |
161.250 |
161.785 |
160.100 |
160.600 |
-0.750 |
16,147 |
99,521 |
+2,366 |
Hover/Click |
Aug23 |
230301 |
160.200 |
160.800 |
159.185 |
159.685 |
-0.565 |
7,214 |
61,663 |
+851 |
Hover/Click |
Oct23 |
230301 |
164.435 |
164.985 |
163.400 |
164.100 |
-0.250 |
4,220 |
27,908 |
+334 |
Hover/Click |
Dec23 |
230301 |
167.850 |
168.450 |
167.080 |
167.985 |
+0.035 |
1,182 |
17,970 |
+76 |
Hover/Click |
Feb24 |
230301 |
170.500 |
171.000 |
169.785 |
170.630 |
+0.030 |
264 |
4,382 |
+15 |
Hover/Click |
Total Volume and Open Interest |
51,643 |
356,781 |
+2,615 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
189.650 |
191.100 |
187.685 |
188.300 |
-1.500 |
4,805 |
10,855 |
-1,026 |
Hover/Click |
Apr23 |
230301 |
195.000 |
196.830 |
193.200 |
193.850 |
-1.230 |
9,140 |
15,139 |
+66 |
Hover/Click |
May23 |
230301 |
199.500 |
201.330 |
197.985 |
199.000 |
-0.630 |
3,897 |
10,338 |
+207 |
Hover/Click |
Aug23 |
230301 |
213.000 |
214.650 |
211.485 |
212.630 |
-0.555 |
1,529 |
9,318 |
+100 |
Hover/Click |
Sep23 |
230301 |
215.500 |
216.750 |
213.950 |
215.100 |
-0.250 |
496 |
2,181 |
+99 |
Hover/Click |
Oct23 |
230301 |
217.700 |
218.700 |
215.900 |
217.050 |
-0.100 |
374 |
1,667 |
+69 |
Hover/Click |
Nov23 |
230301 |
218.750 |
220.000 |
217.250 |
218.435 |
-0.250 |
113 |
712 |
+20 |
Hover/Click |
Total Volume and Open Interest |
20,379 |
50,459 |
-474 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr23 |
230301 |
84.830 |
85.350 |
84.080 |
84.950 |
-0.230 |
23,096 |
93,233 |
-902 |
Hover/Click |
May23 |
230301 |
93.830 |
94.000 |
93.000 |
93.530 |
-0.870 |
71 |
1,137 |
+15 |
|
Jun23 |
230301 |
101.330 |
101.450 |
100.050 |
100.800 |
-0.930 |
8,378 |
42,711 |
+1,124 |
Hover/Click |
Jul23 |
230301 |
103.630 |
103.780 |
102.480 |
103.080 |
-1.020 |
2,850 |
15,725 |
+227 |
Hover/Click |
Aug23 |
230301 |
104.480 |
104.480 |
103.250 |
103.900 |
-0.880 |
3,681 |
21,184 |
+639 |
Hover/Click |
Oct23 |
230301 |
92.050 |
92.250 |
91.150 |
91.600 |
-0.780 |
1,865 |
23,812 |
+199 |
Hover/Click |
Dec23 |
230301 |
84.530 |
84.530 |
83.650 |
84.130 |
-0.620 |
911 |
10,687 |
+153 |
Hover/Click |
Feb24 |
230301 |
87.450 |
87.450 |
86.550 |
86.950 |
-0.550 |
218 |
4,714 |
+86 |
Hover/Click |
Total Volume and Open Interest |
41,096 |
214,054 |
+1,559 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
18.02 |
18.12 |
17.75 |
17.75 |
-0.28 |
747 |
5,892 |
-172 |
Hover/Click |
Apr23 |
230301 |
17.74 |
17.74 |
17.48 |
17.59 |
-0.08 |
559 |
4,862 |
+350 |
Hover/Click |
May23 |
230301 |
18.13 |
18.13 |
17.84 |
17.90 |
-0.14 |
66 |
2,821 |
+5 |
Hover/Click |
Jun23 |
230301 |
18.50 |
18.51 |
18.35 |
18.45 |
-0.13 |
108 |
2,192 |
+39 |
Hover/Click |
Jul23 |
230301 |
19.12 |
19.12 |
18.97 |
19.02 |
-0.16 |
66 |
1,471 |
+62 |
Hover/Click |
Aug23 |
230301 |
19.55 |
19.58 |
19.46 |
19.52 |
-0.06 |
10 |
1,043 |
+8 |
Hover/Click |
Sep23 |
230301 |
19.78 |
19.78 |
19.66 |
19.70 |
-0.08 |
7 |
1,084 |
+7 |
Hover/Click |
Oct23 |
230301 |
19.83 |
19.85 |
19.80 |
19.85 |
-0.05 |
1 |
858 |
+0 |
Hover/Click |
Nov23 |
230301 |
19.80 |
19.82 |
19.80 |
19.82 |
-0.06 |
0 |
747 |
+0 |
Hover/Click |
Dec23 |
230301 |
19.48 |
19.54 |
19.48 |
19.54 |
-0.02 |
1 |
692 |
+1 |
Hover/Click |
Jan24 |
230301 |
19.20 |
19.20 |
19.20 |
19.20 |
unch |
3 |
127 |
+0 |
Hover/Click |
Feb24 |
230301 |
19.00 |
19.00 |
19.00 |
19.00 |
unch |
0 |
132 |
+0 |
Hover/Click |
Mar24 |
230301 |
18.97 |
18.97 |
18.97 |
18.97 |
unch |
0 |
189 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,594 |
26,391 |
+303 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar23 |
230301 |
2830 |
2831 |
2800 |
2800 |
+52 |
2 |
52 |
-381 |
Hover/Click |
May23 |
230301 |
2798 |
2856 |
2787 |
2841 |
+52 |
22,647 |
134,142 |
+2,371 |
Hover/Click |
Jul23 |
230301 |
2796 |
2855 |
2787 |
2840 |
+52 |
11,331 |
72,919 |
+1,543 |
Hover/Click |
Sep23 |
230301 |
2781 |
2844 |
2777 |
2828 |
+50 |
4,330 |
40,739 |
+18 |
Hover/Click |
Dec23 |
230301 |
2746 |
2805 |
2741 |
2788 |
+46 |
3,616 |
43,538 |
+1,182 |
Hover/Click |
Mar24 |
230301 |
2700 |
2754 |
2695 |
2738 |
+43 |
1,517 |
19,759 |
-113 |
Hover/Click |
May24 |
230301 |
2684 |
2737 |
2676 |
2718 |
+39 |
165 |
4,949 |
+42 |
Hover/Click |
Total Volume and Open Interest |
43,634 |
323,389 |
+4,654 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar23 |
230301 |
188.00 |
188.00 |
185.00 |
185.30 |
-5.10 |
2 |
273 |
-1 |
Hover/Click |
May23 |
230301 |
184.75 |
184.90 |
180.25 |
183.55 |
-2.75 |
12,958 |
86,935 |
-350 |
Hover/Click |
Jul23 |
230301 |
183.40 |
183.50 |
179.00 |
182.15 |
-2.75 |
5,109 |
36,033 |
+217 |
Hover/Click |
Sep23 |
230301 |
181.50 |
181.50 |
176.95 |
180.15 |
-2.65 |
2,868 |
27,788 |
+282 |
Hover/Click |
Dec23 |
230301 |
179.80 |
179.80 |
174.95 |
178.15 |
-2.60 |
1,457 |
26,690 |
+50 |
Hover/Click |
Mar24 |
230301 |
178.00 |
178.35 |
174.90 |
177.75 |
-2.60 |
395 |
8,307 |
-18 |
Hover/Click |
Total Volume and Open Interest |
23,075 |
195,205 |
+267 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar23 |
230301 |
280.95 |
282.50 |
266.50 |
269.35 |
-10.00 |
421 |
726 |
-241 |
Hover/Click |
May23 |
230301 |
254.00 |
255.30 |
243.60 |
243.60 |
-10.00 |
912 |
9,594 |
+3 |
Hover/Click |
Jul23 |
230301 |
240.60 |
242.95 |
231.00 |
231.00 |
-10.00 |
51 |
1,024 |
-9 |
Hover/Click |
Sep23 |
230301 |
223.35 |
223.35 |
223.35 |
223.35 |
-7.80 |
0 |
63 |
+0 |
Hover/Click |
Nov23 |
230301 |
214.85 |
214.85 |
214.85 |
214.85 |
-7.80 |
1 |
98 |
+1 |
Hover/Click |
Jan24 |
230301 |
206.65 |
206.65 |
206.65 |
206.65 |
-7.80 |
2 |
6 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,387 |
11,511 |
-244 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May23 |
230301 |
20.09 |
20.65 |
20.04 |
20.57 |
+0.50 |
68,030 |
403,593 |
-1,811 |
Hover/Click |
Jul23 |
230301 |
19.66 |
20.06 |
19.55 |
20.02 |
+0.44 |
26,358 |
204,065 |
+1,247 |
Hover/Click |
Oct23 |
230301 |
19.50 |
19.89 |
19.43 |
19.87 |
+0.40 |
12,443 |
114,454 |
+2,316 |
Hover/Click |
Mar24 |
230301 |
19.61 |
20.01 |
19.56 |
19.97 |
+0.37 |
4,391 |
91,751 |
+396 |
Hover/Click |
May24 |
230301 |
18.60 |
18.91 |
18.52 |
18.89 |
+0.31 |
1,159 |
25,792 |
+138 |
Hover/Click |
Jul24 |
230301 |
17.89 |
18.13 |
17.83 |
18.10 |
+0.21 |
650 |
20,078 |
+130 |
Hover/Click |
Oct24 |
230301 |
17.51 |
17.70 |
17.45 |
17.68 |
+0.17 |
219 |
17,241 |
+79 |
Hover/Click |
Mar25 |
230301 |
17.51 |
17.66 |
17.48 |
17.64 |
+0.13 |
231 |
12,036 |
+140 |
Hover/Click |
Total Volume and Open Interest |
129,063 |
914,634 |
-5,056 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar23 |
230301 |
2105 |
2148 |
2105 |
2139 |
+37 |
8,213 |
42,851 |
-4,569 |
Hover/Click |
May23 |
230301 |
2130 |
2177 |
2130 |
2167 |
+38 |
11,089 |
94,489 |
+1,170 |
Hover/Click |
Jul23 |
230301 |
2112 |
2160 |
2111 |
2151 |
+42 |
5,720 |
42,586 |
+523 |
Hover/Click |
Sep23 |
230301 |
2080 |
2127 |
2078 |
2121 |
+45 |
4,120 |
38,861 |
-149 |
Hover/Click |
Dec23 |
230301 |
2030 |
2075 |
2028 |
2072 |
+45 |
2,711 |
41,945 |
+414 |
Hover/Click |
Mar24 |
230301 |
1981 |
2020 |
1977 |
2018 |
+42 |
1,703 |
25,383 |
+410 |
Hover/Click |
May24 |
230301 |
1961 |
2000 |
1959 |
1998 |
+37 |
275 |
6,206 |
+28 |
Hover/Click |
Total Volume and Open Interest |
33,862 |
300,557 |
-2,176 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May23 |
230301 |
564.80 |
576.70 |
562.00 |
575.90 |
+13.50 |
5,753 |
47,825 |
-374 |
Hover/Click |
Aug23 |
230301 |
553.00 |
563.70 |
549.90 |
562.80 |
+12.80 |
1,634 |
17,205 |
+104 |
Hover/Click |
Oct23 |
230301 |
540.60 |
551.50 |
539.50 |
550.90 |
+11.50 |
587 |
11,672 |
+237 |
Hover/Click |
Dec23 |
230301 |
533.40 |
542.60 |
533.40 |
542.30 |
+10.70 |
111 |
6,380 |
+34 |
Hover/Click |
Mar24 |
230301 |
532.00 |
537.50 |
532.00 |
537.00 |
+10.10 |
11 |
4,094 |
-3 |
Hover/Click |
Total Volume and Open Interest |
8,096 |
88,300 |
-2 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar23 |
230301 |
84.57 |
84.57 |
84.57 |
84.57 |
+0.38 |
0 |
10 |
+0 |
Hover/Click |
May23 |
230301 |
84.03 |
86.08 |
83.80 |
85.66 |
+1.63 |
13,870 |
94,462 |
-520 |
Hover/Click |
Jul23 |
230301 |
84.81 |
86.43 |
84.30 |
86.01 |
+1.55 |
5,970 |
47,663 |
+579 |
Hover/Click |
Oct23 |
230301 |
85.57 |
85.57 |
85.57 |
85.57 |
+1.22 |
0 |
15 |
+0 |
Hover/Click |
Dec23 |
230301 |
84.09 |
85.50 |
84.09 |
85.27 |
+1.44 |
2,338 |
35,619 |
+24 |
Hover/Click |
Mar24 |
230301 |
84.44 |
85.33 |
84.29 |
85.14 |
+1.24 |
290 |
4,383 |
-13 |
Hover/Click |
Total Volume and Open Interest |
22,536 |
185,565 |
+65 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
390.0 |
395.6 |
374.0 |
376.7 |
-26.1 |
398 |
703 |
-108 |
|
May23 |
230301 |
422.5 |
429.3 |
411.6 |
412.4 |
-23.2 |
514 |
1,716 |
+169 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
495 |
2,471 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr23 |
230301 |
76.85 |
77.85 |
76.12 |
77.69 |
+0.64 |
266,091 |
301,061 |
-5,377 |
Hover/Click |
May23 |
230301 |
76.93 |
78.00 |
76.30 |
77.83 |
+0.64 |
79,735 |
191,933 |
+400 |
Hover/Click |
Jun23 |
230301 |
76.88 |
77.96 |
76.29 |
77.80 |
+0.66 |
70,320 |
213,620 |
-7,698 |
Hover/Click |
Jul23 |
230301 |
76.45 |
77.73 |
76.10 |
77.57 |
+0.67 |
20,763 |
140,669 |
+889 |
Hover/Click |
Aug23 |
230301 |
76.13 |
77.33 |
75.74 |
77.20 |
+0.68 |
12,066 |
62,373 |
+925 |
Hover/Click |
Sep23 |
230301 |
75.65 |
76.89 |
75.31 |
76.74 |
+0.69 |
15,223 |
115,588 |
+1,281 |
Hover/Click |
Oct23 |
230301 |
76.03 |
76.38 |
74.91 |
76.24 |
+0.68 |
2,612 |
55,824 |
+144 |
Hover/Click |
Nov23 |
230301 |
75.30 |
75.82 |
74.60 |
75.75 |
+0.68 |
1,297 |
27,570 |
+99 |
Hover/Click |
Dec23 |
230301 |
74.23 |
75.42 |
73.93 |
75.27 |
+0.68 |
28,657 |
203,485 |
+2,339 |
Hover/Click |
Jan24 |
230301 |
73.73 |
74.90 |
73.54 |
74.77 |
+0.66 |
706 |
36,627 |
+71 |
Hover/Click |
Feb24 |
230301 |
73.20 |
74.39 |
73.09 |
74.29 |
+0.64 |
397 |
20,122 |
-33 |
Hover/Click |
Mar24 |
230301 |
73.00 |
73.94 |
72.80 |
73.85 |
+0.63 |
3,162 |
25,500 |
+217 |
Hover/Click |
Apr24 |
230301 |
72.83 |
73.79 |
72.74 |
73.43 |
+0.61 |
1,845 |
16,143 |
+162 |
Hover/Click |
May24 |
230301 |
73.04 |
73.04 |
72.42 |
73.04 |
+0.60 |
1,164 |
11,297 |
-202 |
Hover/Click |
Jun24 |
230301 |
71.75 |
72.81 |
71.53 |
72.66 |
+0.60 |
8,030 |
64,682 |
-851 |
Hover/Click |
Jul24 |
230301 |
71.66 |
72.27 |
71.66 |
72.25 |
+0.60 |
74 |
10,222 |
-5 |
Hover/Click |
Total Volume and Open Interest |
524,794 |
1,750,215 |
-6,924 |
|
e-miNY Crude Oil(NYM) |
Apr23 |
230301 |
76.800 |
77.850 |
76.125 |
77.700 |
+0.650 |
11,955 |
2,511 |
+682 |
|
May23 |
230301 |
76.825 |
78.000 |
76.300 |
77.825 |
+0.625 |
418 |
416 |
+35 |
|
Jun23 |
230301 |
76.800 |
77.925 |
76.325 |
77.800 |
+0.650 |
300 |
297 |
+48 |
|
Jul23 |
230301 |
77.500 |
77.625 |
76.125 |
77.575 |
+0.675 |
12 |
58 |
+1 |
|
Aug23 |
230301 |
75.950 |
77.250 |
75.825 |
77.200 |
+0.675 |
4 |
42 |
+2 |
|
Sep23 |
230301 |
76.750 |
76.775 |
75.400 |
76.750 |
+0.700 |
6 |
30 |
+3 |
|
Oct23 |
230301 |
75.600 |
76.250 |
75.300 |
76.250 |
+0.700 |
0 |
4 |
+0 |
|
Nov23 |
230301 |
74.800 |
75.750 |
74.800 |
75.750 |
+0.675 |
1 |
14 |
+0 |
|
Dec23 |
230301 |
75.000 |
75.375 |
73.975 |
75.275 |
+0.675 |
31 |
202 |
+9 |
|
Jan24 |
230301 |
74.250 |
74.775 |
74.250 |
74.775 |
+0.675 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
12,728 |
3,657 |
+781 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr23 |
230301 |
279.82 |
287.53 |
279.20 |
287.38 |
+6.82 |
58,187 |
77,314 |
+4,998 |
Hover/Click |
May23 |
230301 |
274.39 |
281.36 |
273.98 |
281.22 |
+5.80 |
29,040 |
40,648 |
-192 |
Hover/Click |
Jun23 |
230301 |
270.18 |
276.35 |
269.87 |
276.19 |
+4.93 |
19,696 |
30,579 |
-334 |
Hover/Click |
Jul23 |
230301 |
271.51 |
273.88 |
268.26 |
273.78 |
+4.52 |
10,231 |
15,747 |
+254 |
Hover/Click |
Aug23 |
230301 |
268.98 |
272.52 |
267.77 |
272.45 |
+4.23 |
5,078 |
11,264 |
+606 |
Hover/Click |
Sep23 |
230301 |
270.61 |
272.06 |
268.14 |
271.95 |
+4.04 |
4,717 |
13,482 |
+442 |
Hover/Click |
Oct23 |
230301 |
268.38 |
271.51 |
267.61 |
271.40 |
+3.90 |
1,869 |
9,207 |
+58 |
Hover/Click |
Nov23 |
230301 |
267.66 |
270.67 |
267.08 |
270.56 |
+3.73 |
907 |
7,061 |
+65 |
Hover/Click |
Dec23 |
230301 |
268.37 |
269.50 |
264.42 |
269.37 |
+3.56 |
3,281 |
19,787 |
+6 |
Hover/Click |
Jan24 |
230301 |
263.50 |
268.40 |
263.50 |
268.37 |
+3.34 |
557 |
3,226 |
-81 |
Hover/Click |
Feb24 |
230301 |
265.54 |
267.00 |
262.52 |
267.00 |
+3.05 |
359 |
2,059 |
-84 |
Hover/Click |
Mar24 |
230301 |
262.56 |
265.04 |
261.08 |
264.98 |
+2.81 |
508 |
1,981 |
+151 |
Hover/Click |
Apr24 |
230301 |
260.56 |
262.17 |
260.56 |
262.17 |
+2.58 |
177 |
1,897 |
+71 |
Hover/Click |
May24 |
230301 |
259.59 |
260.70 |
259.59 |
260.44 |
+2.32 |
132 |
753 |
+61 |
Hover/Click |
Total Volume and Open Interest |
153,654 |
246,022 |
-1,310 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr23 |
230301 |
264.20 |
267.71 |
262.56 |
267.48 |
+3.28 |
51,571 |
93,944 |
-2,196 |
Hover/Click |
May23 |
230301 |
262.35 |
266.69 |
261.56 |
266.44 |
+3.24 |
22,347 |
61,548 |
+1,727 |
Hover/Click |
Jun23 |
230301 |
259.00 |
263.20 |
258.00 |
262.89 |
+3.16 |
15,852 |
44,306 |
+885 |
Hover/Click |
Jul23 |
230301 |
257.42 |
259.34 |
254.19 |
259.03 |
+3.07 |
6,724 |
20,118 |
+426 |
Hover/Click |
Aug23 |
230301 |
251.40 |
255.03 |
250.20 |
254.86 |
+2.98 |
2,849 |
7,946 |
+3 |
Hover/Click |
Sep23 |
230301 |
246.00 |
250.19 |
245.84 |
250.01 |
+2.91 |
2,977 |
21,540 |
+239 |
Hover/Click |
Oct23 |
230301 |
230.48 |
233.37 |
229.21 |
233.19 |
+2.57 |
1,639 |
10,479 |
+316 |
Hover/Click |
Nov23 |
230301 |
226.14 |
228.75 |
225.06 |
228.52 |
+2.51 |
822 |
7,402 |
+216 |
Hover/Click |
Dec23 |
230301 |
222.66 |
225.32 |
220.82 |
225.08 |
+2.42 |
781 |
13,320 |
+10 |
Hover/Click |
Jan24 |
230301 |
220.06 |
223.47 |
220.03 |
223.43 |
+2.31 |
97 |
9,621 |
+4 |
Hover/Click |
Total Volume and Open Interest |
131,366 |
300,008 |
-8,078 |
|
e-miNY RBOB Gasoline(NYM) |
Apr23 |
230301 |
267.48 |
267.50 |
267.48 |
267.48 |
+3.28 |
|
|
|
|
May23 |
230301 |
266.44 |
266.44 |
266.44 |
266.44 |
+3.24 |
|
|
|
|
Jun23 |
230301 |
262.89 |
262.89 |
262.89 |
262.89 |
+3.16 |
0 |
2 |
+0 |
|
Jul23 |
230301 |
259.03 |
259.03 |
259.03 |
259.03 |
+3.07 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
0 |
4 |
-2 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr23 |
230301 |
2.769 |
2.839 |
2.664 |
2.811 |
+0.064 |
238,896 |
192,699 |
-20,537 |
Hover/Click |
May23 |
230301 |
2.884 |
2.969 |
2.788 |
2.943 |
+0.080 |
95,213 |
267,159 |
-2,312 |
Hover/Click |
Jun23 |
230301 |
3.056 |
3.155 |
2.976 |
3.126 |
+0.090 |
21,673 |
64,838 |
-383 |
Hover/Click |
Jul23 |
230301 |
3.225 |
3.329 |
3.161 |
3.299 |
+0.087 |
26,732 |
82,948 |
-1,220 |
Hover/Click |
Aug23 |
230301 |
3.280 |
3.371 |
3.208 |
3.341 |
+0.082 |
12,205 |
38,497 |
-549 |
Hover/Click |
Sep23 |
230301 |
3.250 |
3.331 |
3.181 |
3.301 |
+0.070 |
15,680 |
94,295 |
+976 |
Hover/Click |
Oct23 |
230301 |
3.331 |
3.413 |
3.255 |
3.380 |
+0.070 |
31,382 |
96,726 |
-2,087 |
Hover/Click |
Nov23 |
230301 |
3.685 |
3.769 |
3.629 |
3.740 |
+0.049 |
6,947 |
43,977 |
+663 |
Hover/Click |
Dec23 |
230301 |
4.050 |
4.136 |
3.996 |
4.112 |
+0.055 |
4,127 |
34,350 |
-66 |
Hover/Click |
Jan24 |
230301 |
4.243 |
4.334 |
4.191 |
4.301 |
+0.055 |
8,234 |
68,480 |
+427 |
Hover/Click |
Feb24 |
230301 |
4.119 |
4.207 |
4.065 |
4.175 |
+0.058 |
3,580 |
22,915 |
+388 |
Hover/Click |
Mar24 |
230301 |
3.739 |
3.822 |
3.683 |
3.796 |
+0.071 |
4,834 |
35,475 |
+16 |
Hover/Click |
Apr24 |
230301 |
3.334 |
3.447 |
3.312 |
3.421 |
+0.087 |
4,746 |
37,310 |
+480 |
Hover/Click |
May24 |
230301 |
3.300 |
3.417 |
3.286 |
3.394 |
+0.090 |
1,667 |
17,937 |
+161 |
Hover/Click |
Jun24 |
230301 |
3.415 |
3.513 |
3.388 |
3.499 |
+0.095 |
691 |
7,092 |
+166 |
Hover/Click |
Jul24 |
230301 |
3.512 |
3.622 |
3.483 |
3.596 |
+0.098 |
549 |
7,821 |
-49 |
Hover/Click |
Total Volume and Open Interest |
483,002 |
1,241,992 |
-21,673 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230301 |
83.05 |
84.49 |
82.61 |
84.31 |
+0.86 |
235,519 |
473,307 |
-2,670 |
Hover/Click |
Jun23 |
230301 |
82.41 |
83.85 |
82.04 |
83.69 |
+0.86 |
120,539 |
407,899 |
+8,959 |
Hover/Click |
Jul23 |
230301 |
81.90 |
83.31 |
81.55 |
83.17 |
+0.84 |
43,547 |
166,423 |
+1,866 |
Hover/Click |
Aug23 |
230301 |
81.42 |
82.83 |
81.08 |
82.67 |
+0.83 |
25,349 |
107,897 |
+2,068 |
Hover/Click |
Sep23 |
230301 |
80.96 |
82.31 |
80.63 |
82.18 |
+0.81 |
31,126 |
111,483 |
+2,477 |
Hover/Click |
Oct23 |
230301 |
80.49 |
81.81 |
80.17 |
81.69 |
+0.80 |
10,766 |
66,205 |
+529 |
Hover/Click |
Nov23 |
230301 |
80.04 |
81.32 |
79.72 |
81.22 |
+0.81 |
6,038 |
62,289 |
-955 |
Hover/Click |
Dec23 |
230301 |
79.59 |
80.87 |
79.27 |
80.75 |
+0.80 |
44,613 |
202,935 |
+969 |
Hover/Click |
Jan24 |
230301 |
79.52 |
80.31 |
79.04 |
80.27 |
+0.78 |
2,282 |
38,075 |
+899 |
Hover/Click |
Feb24 |
230301 |
78.89 |
79.80 |
78.77 |
79.79 |
+0.77 |
957 |
45,731 |
-220 |
Hover/Click |
Mar24 |
230301 |
78.57 |
79.34 |
78.56 |
79.34 |
+0.75 |
3,112 |
25,170 |
+68 |
Hover/Click |
Apr24 |
230301 |
78.41 |
78.93 |
78.23 |
78.93 |
+0.73 |
1,299 |
11,539 |
+248 |
Hover/Click |
May24 |
230301 |
77.20 |
78.54 |
76.75 |
78.54 |
+0.73 |
359 |
10,498 |
+261 |
Hover/Click |
Jun24 |
230301 |
77.14 |
78.26 |
76.90 |
78.14 |
+0.71 |
8,039 |
60,235 |
+358 |
Hover/Click |
Total Volume and Open Interest |
610,059 |
2,110,889 |
-20,447 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Mar23 |
230301 |
822.25 |
850.00 |
822.25 |
839.25 |
+6.00 |
31,642 |
62,164 |
-7,075 |
Hover/Click |
Apr23 |
230301 |
815.00 |
840.25 |
814.50 |
830.50 |
+5.50 |
71,097 |
114,471 |
-1,975 |
Hover/Click |
May23 |
230301 |
800.75 |
822.50 |
800.75 |
814.25 |
+4.75 |
39,926 |
72,474 |
-297 |
Hover/Click |
Jun23 |
230301 |
789.50 |
807.75 |
789.50 |
801.00 |
+3.25 |
37,080 |
61,248 |
-24 |
Hover/Click |
Jul23 |
230301 |
790.25 |
799.50 |
782.75 |
793.50 |
+2.75 |
12,014 |
28,105 |
-927 |
Hover/Click |
Aug23 |
230301 |
782.50 |
794.75 |
778.75 |
788.75 |
+2.50 |
5,117 |
25,618 |
+224 |
Hover/Click |
Sep23 |
230301 |
781.00 |
791.25 |
775.50 |
785.50 |
+2.25 |
5,419 |
33,551 |
+374 |
Hover/Click |
Oct23 |
230301 |
781.50 |
787.75 |
773.50 |
782.75 |
+2.25 |
1,239 |
18,979 |
-79 |
Hover/Click |
Nov23 |
230301 |
775.00 |
781.00 |
767.50 |
776.00 |
+2.00 |
1,095 |
13,007 |
+157 |
Hover/Click |
Dec23 |
230301 |
764.50 |
773.25 |
757.50 |
767.75 |
+1.75 |
12,882 |
52,926 |
+510 |
Hover/Click |
Total Volume and Open Interest |
228,034 |
551,778 |
-9,568 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230301 |
76.62 |
77.86 |
76.16 |
77.69 |
+0.64 |
28,110 |
74,715 |
-4,668 |
Hover/Click |
May23 |
230301 |
76.76 |
78.00 |
76.33 |
77.83 |
+0.64 |
32,038 |
52,938 |
-1,896 |
Hover/Click |
Jun23 |
230301 |
76.89 |
77.96 |
76.38 |
77.80 |
+0.66 |
37,001 |
69,809 |
-49 |
Hover/Click |
Jul23 |
230301 |
77.41 |
77.62 |
76.25 |
77.57 |
+0.67 |
19,852 |
24,524 |
+375 |
Hover/Click |
Aug23 |
230301 |
76.27 |
77.23 |
75.93 |
77.20 |
+0.68 |
9,993 |
13,308 |
+742 |
Hover/Click |
Sep23 |
230301 |
75.99 |
76.77 |
75.66 |
76.74 |
+0.69 |
5,766 |
30,356 |
+479 |
Hover/Click |
Oct23 |
230301 |
75.46 |
76.24 |
75.46 |
76.24 |
+0.68 |
769 |
7,972 |
-27 |
Hover/Click |
Nov23 |
230301 |
75.00 |
75.75 |
75.00 |
75.75 |
+0.68 |
312 |
8,671 |
-26 |
Hover/Click |
Dec23 |
230301 |
74.97 |
75.27 |
74.32 |
75.27 |
+0.68 |
6,387 |
69,455 |
+1,196 |
Hover/Click |
Jan24 |
230301 |
74.77 |
74.77 |
74.77 |
74.77 |
+0.66 |
86 |
5,152 |
-4 |
Hover/Click |
Feb24 |
230301 |
74.29 |
74.29 |
74.29 |
74.29 |
+0.64 |
18 |
2,494 |
-3 |
Hover/Click |
Mar24 |
230301 |
73.85 |
73.85 |
73.85 |
73.85 |
+0.63 |
227 |
3,102 |
-107 |
Hover/Click |
Apr24 |
230301 |
73.43 |
73.43 |
73.43 |
73.43 |
+0.61 |
0 |
1,021 |
+0 |
Hover/Click |
May24 |
230301 |
73.04 |
73.04 |
73.04 |
73.04 |
+0.60 |
0 |
923 |
+0 |
Hover/Click |
Jun24 |
230301 |
72.12 |
72.66 |
72.12 |
72.66 |
+0.60 |
591 |
9,776 |
+2 |
Hover/Click |
Jul24 |
230301 |
72.25 |
72.25 |
72.25 |
72.25 |
+0.60 |
0 |
1,030 |
+0 |
Hover/Click |
Total Volume and Open Interest |
142,298 |
432,651 |
-4,081 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar23 |
230301 |
104.985 |
105.035 |
104.045 |
104.433 |
-0.392 |
17,992 |
35,048 |
+388 |
Hover/Click |
Jun23 |
230301 |
104.645 |
104.645 |
103.710 |
104.103 |
-0.372 |
423 |
2,055 |
+82 |
Hover/Click |
Sep23 |
230301 |
104.055 |
104.055 |
103.755 |
103.868 |
-0.372 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,415 |
37,113 |
+470 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
67.35 |
67.86 |
66.98 |
67.54 |
+0.16 |
70,606 |
124,385 |
+957 |
Hover/Click |
Jun23 |
230301 |
67.58 |
68.10 |
67.11 |
67.78 |
+0.17 |
607 |
1,527 |
+95 |
Hover/Click |
Sep23 |
230301 |
68.04 |
68.30 |
67.43 |
68.00 |
+0.20 |
0 |
68 |
+0 |
Hover/Click |
Total Volume and Open Interest |
71,309 |
126,166 |
+1,056 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
120.25 |
120.92 |
119.67 |
120.20 |
-0.37 |
91,343 |
209,147 |
-4,431 |
Hover/Click |
Jun23 |
230301 |
120.60 |
121.15 |
119.94 |
120.45 |
-0.36 |
1,369 |
3,141 |
+117 |
Hover/Click |
Sep23 |
230301 |
120.76 |
121.36 |
120.21 |
120.71 |
-0.34 |
34 |
339 |
+0 |
Hover/Click |
Total Volume and Open Interest |
93,080 |
214,892 |
-4,371 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
73.32 |
73.62 |
73.21 |
73.48 |
+0.09 |
62,285 |
158,722 |
+1,499 |
Hover/Click |
Jun23 |
230301 |
73.40 |
73.72 |
73.33 |
73.58 |
+0.08 |
639 |
5,349 |
+59 |
Hover/Click |
Sep23 |
230301 |
73.54 |
73.86 |
73.48 |
73.73 |
+0.10 |
7 |
565 |
+6 |
Hover/Click |
Dec23 |
230301 |
73.95 |
73.99 |
73.64 |
73.88 |
+0.10 |
5 |
470 |
+2 |
Hover/Click |
Total Volume and Open Interest |
62,939 |
165,394 |
+1,566 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
73.55 |
74.05 |
73.39 |
73.55 |
-0.05 |
92,699 |
190,203 |
-1,892 |
Hover/Click |
Jun23 |
230301 |
74.55 |
75.12 |
74.46 |
74.62 |
-0.04 |
521 |
6,684 |
-3 |
Hover/Click |
Sep23 |
230301 |
75.58 |
76.18 |
75.53 |
75.68 |
-0.04 |
5 |
1,140 |
+0 |
Hover/Click |
Total Volume and Open Interest |
93,347 |
200,855 |
-1,875 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
106.30 |
107.08 |
106.19 |
106.49 |
+0.01 |
18,177 |
40,630 |
-91 |
Hover/Click |
Jun23 |
230301 |
107.41 |
108.19 |
107.33 |
107.61 |
+0.01 |
272 |
636 |
+71 |
Hover/Click |
Sep23 |
230301 |
108.50 |
109.20 |
108.43 |
108.65 |
unch |
2 |
66 |
+1 |
Hover/Click |
Total Volume and Open Interest |
18,451 |
41,371 |
-19 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
105.89 |
107.00 |
105.74 |
106.66 |
+0.74 |
177,211 |
770,384 |
+147 |
Hover/Click |
Jun23 |
230301 |
106.45 |
107.58 |
106.33 |
107.25 |
+0.73 |
4,779 |
20,129 |
+2,582 |
Hover/Click |
Sep23 |
230301 |
106.92 |
108.07 |
106.84 |
107.75 |
+0.73 |
234 |
1,307 |
+99 |
Hover/Click |
Total Volume and Open Interest |
182,827 |
794,956 |
+2,614 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
545.38 |
552.25 |
544.50 |
550.13 |
+5.50 |
33,733 |
283,448 |
+45 |
Hover/Click |
Jun23 |
230301 |
535.25 |
542.25 |
534.63 |
540.13 |
+5.38 |
702 |
1,578 |
+500 |
Hover/Click |
Total Volume and Open Interest |
34,436 |
285,040 |
+546 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr23 |
230301 |
190.20 |
192.00 |
189.35 |
191.20 |
+1.10 |
12,923 |
39,935 |
+682 |
|
May23 |
230301 |
190.20 |
191.00 |
188.90 |
190.35 |
+1.05 |
|
|
|
|
Jun23 |
230301 |
189.35 |
189.35 |
189.35 |
189.35 |
+1.20 |
2 |
1,657 |
+1 |
Hover/Click |
Jul23 |
230301 |
188.30 |
188.30 |
188.30 |
188.30 |
+1.15 |
|
|
|
|
Total Volume and Open Interest |
24,428 |
47,544 |
-1,177 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
124~020 |
124~100 |
122~300 |
123~060 |
-0~300 |
188,124 |
35,934 |
-67,157 |
Hover/Click |
Jun23 |
230301 |
125~020 |
125~120 |
123~280 |
124~040 |
-1~030 |
326,082 |
1,180,551 |
+50,716 |
Hover/Click |
Sep23 |
230301 |
124~060 |
124~060 |
124~060 |
124~060 |
-1~030 |
2 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
514,208 |
1,216,509 |
-16,441 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
111~030 |
111~045 |
110~155 |
110~180 |
-0~195 |
814,223 |
63,699 |
-242,900 |
Hover/Click |
Jun23 |
230301 |
111~170 |
111~195 |
110~290 |
111~000 |
-0~210 |
1,447,506 |
4,217,863 |
+167,815 |
Hover/Click |
Sep23 |
230301 |
111~250 |
112~020 |
111~120 |
111~155 |
-0~195 |
9 |
30 |
-1 |
Hover/Click |
Total Volume and Open Interest |
2,261,738 |
4,281,592 |
-75,086 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
106~194 |
106~204 |
106~066 |
106~092 |
-0~122 |
563,904 |
69,844 |
-223,916 |
Hover/Click |
Jun23 |
230301 |
106~316 |
107~004 |
106~176 |
106~204 |
-0~132 |
1,155,345 |
4,155,676 |
+57,287 |
Hover/Click |
Sep23 |
230301 |
107~044 |
107~044 |
107~044 |
107~044 |
-0~132 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,719,249 |
4,225,520 |
-166,629 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
101~197 |
101~213 |
101~160 |
101~162 |
-0~052 |
299,891 |
73,079 |
-132,335 |
Hover/Click |
Jun23 |
230301 |
101~271 |
101~271 |
101~205 |
101~211 |
-0~064 |
622,003 |
2,603,643 |
+88,847 |
Hover/Click |
Sep23 |
230301 |
102~060 |
102~060 |
102~044 |
102~044 |
-0~064 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
921,894 |
2,676,751 |
-43,488 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
94.927 |
94.927 |
94.895 |
94.912 |
-0.015 |
50,608 |
775,021 |
-482 |
|
Jun23 |
230301 |
94.455 |
94.465 |
94.385 |
94.420 |
-0.050 |
34,351 |
712,853 |
+1,277 |
|
Sep23 |
230301 |
94.325 |
94.340 |
94.230 |
94.275 |
-0.060 |
22,187 |
636,587 |
-2,439 |
|
Dec23 |
230301 |
94.485 |
94.500 |
94.385 |
94.410 |
-0.080 |
27,010 |
617,454 |
+572 |
|
Mar24 |
230301 |
94.795 |
94.810 |
94.690 |
94.705 |
-0.105 |
18,498 |
440,064 |
+4,226 |
|
Jun24 |
230301 |
95.190 |
95.205 |
95.095 |
95.105 |
-0.120 |
25,443 |
407,553 |
+1,724 |
|
Sep24 |
230301 |
95.575 |
95.600 |
95.485 |
95.500 |
-0.125 |
10,955 |
369,419 |
+528 |
|
Dec24 |
230301 |
95.880 |
95.895 |
95.785 |
95.795 |
-0.125 |
24,011 |
561,667 |
+1,365 |
|
Mar25 |
230301 |
96.060 |
96.080 |
95.965 |
95.980 |
-0.120 |
10,650 |
224,902 |
-912 |
|
Jun25 |
230301 |
96.170 |
96.185 |
96.065 |
96.085 |
-0.120 |
6,415 |
172,223 |
-64 |
|
Sep25 |
230301 |
96.255 |
96.265 |
96.145 |
96.165 |
-0.115 |
6,227 |
140,921 |
-25 |
|
Dec25 |
230301 |
96.305 |
96.330 |
96.210 |
96.225 |
-0.115 |
9,131 |
137,115 |
-80 |
|
Mar26 |
230301 |
96.350 |
96.370 |
96.255 |
96.270 |
-0.110 |
5,681 |
85,401 |
+1,230 |
|
Jun26 |
230301 |
96.385 |
96.395 |
96.285 |
96.300 |
-0.105 |
3,433 |
72,920 |
+236 |
|
Sep26 |
230301 |
96.400 |
96.415 |
96.310 |
96.325 |
-0.100 |
3,761 |
95,953 |
-767 |
|
Dec26 |
230301 |
96.415 |
96.430 |
96.330 |
96.345 |
-0.095 |
5,532 |
65,088 |
+57 |
|
Mar27 |
230301 |
96.430 |
96.445 |
96.340 |
96.360 |
-0.090 |
5,216 |
46,918 |
+1,861 |
|
Jun27 |
230301 |
96.420 |
96.440 |
96.340 |
96.355 |
-0.090 |
3,255 |
39,310 |
-25 |
|
Total Volume and Open Interest |
284,273 |
5,712,940 |
+11,133 |
|
Ultra T-Bond(CBOT) |
Mar23 |
230301 |
134~18 |
135~11 |
133~16 |
134~03 |
-0~15 |
90,159 |
43,785 |
-26,919 |
|
Jun23 |
230301 |
135~03 |
135~24 |
133~26 |
134~13 |
-0~21 |
186,127 |
1,439,592 |
+17,925 |
|
Sep23 |
230301 |
134~13 |
134~13 |
134~13 |
134~13 |
-0~21 |
|
|
|
|
Total Volume and Open Interest |
276,286 |
1,483,377 |
-8,994 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar23 |
230301 |
117~040 |
117~075 |
116~100 |
116~145 |
-0~250 |
163,015 |
30,015 |
-51,761 |
|
Jun23 |
230301 |
117~015 |
117~060 |
116~075 |
116~120 |
-0~260 |
314,737 |
1,506,604 |
+16,880 |
|
Sep23 |
230301 |
116~120 |
116~120 |
116~120 |
116~120 |
-0~260 |
|
|
|
|
Total Volume and Open Interest |
477,752 |
1,536,619 |
-34,881 |
|
30 Day Federal Funds(CBOT) |
Mar23 |
230301 |
95.335 |
95.338 |
95.330 |
95.335 |
unch |
21,749 |
154,668 |
-2,209 |
|
Apr23 |
230301 |
95.125 |
95.130 |
95.100 |
95.115 |
-0.010 |
62,939 |
411,687 |
+14,425 |
|
May23 |
230301 |
94.885 |
94.895 |
94.850 |
94.875 |
-0.015 |
50,401 |
282,904 |
+15,992 |
|
Jun23 |
230301 |
94.760 |
94.770 |
94.715 |
94.750 |
-0.015 |
14,486 |
81,121 |
-2,202 |
|
Jul23 |
230301 |
94.660 |
94.675 |
94.610 |
94.645 |
-0.025 |
57,441 |
182,690 |
+2,496 |
|
Aug23 |
230301 |
94.580 |
94.595 |
94.510 |
94.555 |
-0.040 |
61,600 |
155,751 |
+7,936 |
|
Total Volume and Open Interest |
344,176 |
1,976,754 |
+41,563 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar23 |
230301 |
146.76 |
147.05 |
146.64 |
146.66 |
-0.03 |
821 |
15,652 |
-92 |
Hover/Click |
Jun23 |
230301 |
145.37 |
145.71 |
145.35 |
145.36 |
+0.02 |
120 |
162 |
+118 |
Hover/Click |
Sep23 |
230301 |
145.36 |
145.36 |
145.36 |
145.36 |
+0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
941 |
15,814 |
+26 |
|
Euro-Buxl(EUREX) |
Mar23 |
230301 |
133.30 |
134.22 |
132.20 |
132.76 |
-1.52 |
80,510 |
227,584 |
-1,223 |
|
Jun23 |
230301 |
133.06 |
133.48 |
131.56 |
132.12 |
-1.60 |
5,417 |
45,893 |
+3,264 |
|
Sep23 |
230301 |
131.18 |
131.18 |
131.18 |
131.18 |
-1.52 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
85,927 |
273,479 |
+2,041 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar23 |
230301 |
132.56 |
132.99 |
131.76 |
132.00 |
-0.91 |
705,495 |
1,364,572 |
-82,694 |
Hover/Click |
Jun23 |
230301 |
131.69 |
132.01 |
130.79 |
131.02 |
-0.93 |
56,740 |
171,666 |
+48,541 |
Hover/Click |
Sep23 |
230301 |
130.40 |
130.40 |
130.40 |
130.40 |
-0.91 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
762,235 |
1,536,244 |
-34,153 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar23 |
230301 |
115.05 |
115.22 |
114.55 |
114.68 |
-0.50 |
602,523 |
1,734,451 |
-22,254 |
Hover/Click |
Jun23 |
230301 |
115.60 |
115.77 |
115.07 |
115.18 |
-0.55 |
50,802 |
158,723 |
+29,788 |
Hover/Click |
Sep23 |
230301 |
115.68 |
115.68 |
115.68 |
115.68 |
-0.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
653,325 |
1,893,174 |
+7,534 |
|
Euro-Schatz(EUREX) |
Mar23 |
230301 |
104.96 |
105.00 |
104.77 |
104.83 |
-0.15 |
668,284 |
2,005,818 |
-23,673 |
|
Jun23 |
230301 |
104.81 |
104.84 |
104.58 |
104.64 |
-0.18 |
71,244 |
272,899 |
+44,363 |
|
Sep23 |
230301 |
105.58 |
105.58 |
105.58 |
105.58 |
-0.15 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
739,528 |
2,278,718 |
+20,690 |
|
3-Mth Euribor(EUREX) |
Mar23 |
230301 |
97.085 |
97.085 |
97.085 |
97.085 |
-0.005 |
0 |
380 |
+0 |
|
Jun23 |
230301 |
96.305 |
96.305 |
96.305 |
96.305 |
-0.045 |
0 |
50 |
+0 |
|
Sep23 |
230301 |
96.055 |
96.055 |
96.055 |
96.055 |
-0.065 |
1 |
188 |
-1 |
|
Total Volume and Open Interest |
1 |
830 |
-1 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar23 |
230301 |
100~13 |
101~08 |
100~13 |
100~25 |
+0~00 |
19,190 |
23,226 |
-11,664 |
Hover/Click |
Jun23 |
230301 |
99~15 |
100~22 |
99~12 |
99~32 |
+0~01 |
217,199 |
411,217 |
+10,198 |
Hover/Click |
Total Volume and Open Interest |
236,397 |
434,484 |
-1,465 |
|
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 |
230301 |
97.090 |
97.100 |
97.075 |
97.085 |
-0.010 |
85,530 |
471,758 |
-1,013 |
|
Jun23 |
230301 |
96.355 |
96.365 |
96.290 |
96.300 |
-0.065 |
195,979 |
678,032 |
+14,094 |
|
Sep23 |
230301 |
96.130 |
96.150 |
96.045 |
96.055 |
-0.090 |
220,493 |
569,208 |
-13,090 |
|
Total Volume and Open Interest |
1,937,751 |
4,259,870 |
+37,420 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar23 |
230301 |
96.33 |
96.35 |
96.28 |
96.32 |
-0.01 |
18,916 |
216,756 |
-2,693 |
|
Jun23 |
230301 |
95.78 |
95.86 |
95.73 |
95.84 |
+0.06 |
34,871 |
230,144 |
+4,171 |
|
Sep23 |
230301 |
95.57 |
95.70 |
95.51 |
95.68 |
+0.10 |
16,874 |
159,841 |
+435 |
|
Dec23 |
230301 |
95.56 |
95.70 |
95.50 |
95.67 |
+0.10 |
36,282 |
214,155 |
-4,754 |
|
Mar24 |
230301 |
95.64 |
95.77 |
95.57 |
95.75 |
+0.10 |
14,508 |
124,664 |
+4,854 |
|
Jun24 |
230301 |
95.78 |
95.91 |
95.72 |
95.89 |
+0.09 |
14,402 |
108,372 |
+475 |
|
Sep24 |
230301 |
95.93 |
96.04 |
95.87 |
96.02 |
+0.07 |
8,044 |
71,477 |
+2,305 |
|
Dec24 |
230301 |
96.02 |
96.14 |
95.96 |
96.12 |
+0.07 |
5,273 |
43,676 |
+1,235 |
|
Mar25 |
230301 |
96.07 |
96.21 |
96.05 |
96.20 |
+0.06 |
559 |
2,375 |
+550 |
|
Jun25 |
230301 |
96.12 |
96.25 |
96.12 |
96.25 |
+0.05 |
36 |
494 |
+35 |
|
Total Volume and Open Interest |
149,765 |
1,172,449 |
+6,613 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230301 |
96.14 |
96.22 |
96.07 |
96.21 |
+0.06 |
113,913 |
1,098,856 |
+4,549 |
|
Jun23 |
230301 |
96.09 |
96.20 |
96.09 |
96.20 |
+0.06 |
6 |
56 |
+6 |
|
Total Volume and Open Interest |
113,919 |
1,098,912 |
+4,555 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230301 |
96.37 |
96.49 |
96.31 |
96.48 |
+0.09 |
111,463 |
786,653 |
+2,373 |
|
Jun23 |
230301 |
96.47 |
96.47 |
96.46 |
96.46 |
+0.08 |
1,143 |
3,141 |
+1,051 |
|
Total Volume and Open Interest |
112,606 |
789,794 |
+3,424 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr23 |
230301 |
1834.0 |
1852.5 |
1829.6 |
1845.4 |
+8.7 |
130,427 |
324,475 |
-4,208 |
Hover/Click |
Jun23 |
230301 |
1850.5 |
1869.0 |
1846.4 |
1862.1 |
+8.9 |
10,685 |
59,933 |
+2,733 |
Hover/Click |
Aug23 |
230301 |
1865.4 |
1886.8 |
1865.4 |
1880.3 |
+8.9 |
2,289 |
14,893 |
+95 |
Hover/Click |
Oct23 |
230301 |
1883.5 |
1904.8 |
1883.5 |
1898.4 |
+9.0 |
323 |
4,738 |
+36 |
Hover/Click |
Dec23 |
230301 |
1901.7 |
1920.3 |
1901.7 |
1916.5 |
+9.4 |
231 |
14,971 |
-32 |
Hover/Click |
Feb24 |
230301 |
1929.9 |
1937.4 |
1929.9 |
1934.3 |
+10.3 |
54 |
1,469 |
+9 |
Hover/Click |
Apr24 |
230301 |
1944.8 |
1949.9 |
1944.8 |
1949.9 |
+10.4 |
4 |
435 |
+1 |
Hover/Click |
Jun24 |
230301 |
1965.8 |
1965.8 |
1965.8 |
1965.8 |
+10.6 |
0 |
318 |
+0 |
Hover/Click |
Aug24 |
230301 |
1980.1 |
1980.1 |
1980.1 |
1980.1 |
+10.6 |
2 |
22 |
+0 |
Hover/Click |
Oct24 |
230301 |
1996.4 |
1996.4 |
1996.4 |
1996.4 |
+10.6 |
2 |
21 |
+0 |
Hover/Click |
Dec24 |
230301 |
2009.9 |
2009.9 |
2009.9 |
2009.9 |
+10.6 |
0 |
326 |
+0 |
Hover/Click |
Total Volume and Open Interest |
144,846 |
423,217 |
-1,706 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar23 |
230301 |
2088.0 |
2115.0 |
2088.0 |
2095.9 |
-0.2 |
7,500 |
3,116 |
-4,393 |
Hover/Click |
May23 |
230301 |
2103.0 |
2128.5 |
2094.5 |
2109.5 |
+2.4 |
66,623 |
106,839 |
+3,415 |
Hover/Click |
Jul23 |
230301 |
2119.5 |
2146.0 |
2114.5 |
2127.6 |
+2.6 |
1,827 |
8,003 |
+101 |
Hover/Click |
Sep23 |
230301 |
2153.5 |
2162.5 |
2140.0 |
2146.7 |
+2.4 |
606 |
2,509 |
+157 |
Hover/Click |
Dec23 |
230301 |
2190.0 |
2190.0 |
2167.5 |
2172.5 |
+0.5 |
217 |
3,237 |
+86 |
Hover/Click |
Mar24 |
230301 |
2201.5 |
2201.6 |
2201.5 |
2201.6 |
-1.3 |
18 |
256 |
-2 |
Hover/Click |
May24 |
230301 |
2220.0 |
2220.0 |
2220.0 |
2220.0 |
-1.3 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,130 |
124,567 |
-583 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230301 |
955.7 |
973.4 |
951.2 |
961.8 |
+6.3 |
24,309 |
55,088 |
-3,031 |
Hover/Click |
Jul23 |
230301 |
960.4 |
978.9 |
957.5 |
967.8 |
+6.2 |
2,014 |
12,629 |
+976 |
Hover/Click |
Oct23 |
230301 |
964.0 |
980.0 |
964.0 |
972.1 |
+5.6 |
95 |
1,424 |
-9 |
Hover/Click |
Jan24 |
230301 |
986.4 |
986.4 |
977.5 |
977.5 |
+5.1 |
21 |
66 |
+7 |
Hover/Click |
Total Volume and Open Interest |
26,439 |
69,215 |
-2,057 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar23 |
230301 |
1421.70 |
1421.70 |
1421.70 |
1421.70 |
+17.30 |
457 |
116 |
-251 |
Hover/Click |
Jun23 |
230301 |
1411.00 |
1455.00 |
1408.50 |
1437.60 |
+16.70 |
2,404 |
11,591 |
-12 |
Hover/Click |
Sep23 |
230301 |
1427.50 |
1451.30 |
1427.50 |
1451.30 |
+16.60 |
14 |
50 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,875 |
11,772 |
-261 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar23 |
230301 |
411.00 |
418.10 |
411.00 |
416.80 |
+7.05 |
8,905 |
4,924 |
-4,378 |
Hover/Click |
May23 |
230301 |
407.45 |
417.45 |
406.50 |
416.00 |
+7.05 |
83,881 |
120,504 |
-673 |
Hover/Click |
Jul23 |
230301 |
407.80 |
417.05 |
407.00 |
415.90 |
+6.80 |
8,960 |
30,158 |
+618 |
Hover/Click |
Sep23 |
230301 |
407.45 |
416.70 |
407.45 |
415.75 |
+6.50 |
3,074 |
14,358 |
+28 |
Hover/Click |
Dec23 |
230301 |
407.65 |
416.80 |
407.65 |
415.55 |
+6.20 |
1,441 |
14,980 |
+702 |
Hover/Click |
Total Volume and Open Interest |
108,563 |
196,384 |
-3,354 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar23 |
230301 |
32652 |
32864 |
32527 |
32693 |
+11 |
156,501 |
87,706 |
+71 |
Hover/Click |
Jun23 |
230301 |
32905 |
33123 |
32787 |
32950 |
+2 |
502 |
1,312 |
+25 |
Hover/Click |
Sep23 |
230301 |
33074 |
33237 |
33074 |
33074 |
-21 |
0 |
28 |
+0 |
Hover/Click |
Dec23 |
230301 |
33264 |
33332 |
33264 |
33264 |
-21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
157,003 |
89,046 |
+96 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
3968.50 |
3991.00 |
3943.00 |
3956.50 |
-19.00 |
1,621,961 |
2,069,905 |
+22,132 |
Hover/Click |
Jun23 |
230301 |
4002.00 |
4026.75 |
3979.25 |
3992.75 |
-19.00 |
6,451 |
33,796 |
+1,832 |
Hover/Click |
Sep23 |
230301 |
4042.50 |
4065.25 |
4020.00 |
4033.00 |
-19.00 |
87 |
1,384 |
+1 |
Hover/Click |
Dec23 |
230301 |
4073.75 |
4073.75 |
4072.00 |
4073.75 |
-19.00 |
36 |
2,635 |
-9 |
Hover/Click |
Total Volume and Open Interest |
1,628,535 |
2,109,846 |
+23,956 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
12041.25 |
12141.75 |
11924.75 |
11961.75 |
-110.50 |
578,952 |
258,574 |
+696 |
Hover/Click |
Jun23 |
230301 |
12173.00 |
12275.50 |
12058.00 |
12094.00 |
-112.00 |
1,300 |
5,328 |
+72 |
Hover/Click |
Sep23 |
230301 |
12300.00 |
12404.75 |
12214.50 |
12235.25 |
-112.00 |
8 |
151 |
-3 |
Hover/Click |
Total Volume and Open Interest |
580,266 |
264,339 |
+765 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar23 |
230301 |
2601.20 |
2617.70 |
2590.60 |
2608.90 |
+5.70 |
10,059 |
44,760 |
-29 |
Hover/Click |
Jun23 |
230301 |
2629.40 |
2632.00 |
2615.00 |
2629.40 |
+3.10 |
0 |
1 |
+0 |
Hover/Click |
Sep23 |
230301 |
2648.90 |
2648.90 |
2648.90 |
2648.90 |
+3.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,059 |
44,761 |
-29 |
|
Volatility Index(CBOE) |
Mar23 |
230301 |
21.00 |
21.60 |
20.60 |
21.03 |
+0.25 |
72,020 |
137,496 |
-964 |
|
Apr23 |
230301 |
21.87 |
22.35 |
21.60 |
22.05 |
+0.30 |
40,915 |
87,544 |
+3,286 |
|
May23 |
230301 |
22.26 |
22.65 |
22.05 |
22.45 |
+0.30 |
15,374 |
36,064 |
-994 |
|
Jun23 |
230301 |
22.60 |
22.90 |
22.40 |
22.75 |
+0.23 |
8,464 |
27,359 |
+74 |
|
Total Volume and Open Interest |
148,919 |
334,433 |
+2,625 |
|
S & P 600(CME) |
Mar23 |
230301 |
1253.40 |
1253.40 |
1253.40 |
1253.40 |
+1.30 |
|
|
|
|
Jun23 |
230301 |
1262.70 |
1262.70 |
1262.70 |
1262.70 |
+1.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
1900.70 |
1911.00 |
1887.50 |
1899.80 |
+0.70 |
151,368 |
431,648 |
-1,241 |
Hover/Click |
Jun23 |
230301 |
1916.60 |
1927.60 |
1905.00 |
1917.10 |
+0.60 |
217 |
1,557 |
-28 |
Hover/Click |
Sep23 |
230301 |
1929.20 |
1941.20 |
1926.90 |
1929.20 |
-1.00 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
151,585 |
433,215 |
-1,269 |
|
Nikkei 225(CME) |
Mar23 |
230301 |
27385 |
27565 |
27300 |
27485 |
+60 |
2,510 |
12,949 |
+60 |
|
Jun23 |
230301 |
27200 |
27365 |
27125 |
27295 |
+55 |
47 |
70 |
+20 |
|
Total Volume and Open Interest |
2,557 |
13,019 |
+80 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar23 |
230301 |
27445 |
27560 |
27300 |
27535 |
+90 |
33,055 |
115,871 |
-313 |
|
Jun23 |
230301 |
27185 |
27280 |
27185 |
27280 |
+90 |
31 |
3,544 |
+39 |
|
Sep23 |
230301 |
27230 |
27230 |
27230 |
27230 |
+90 |
0 |
98 |
+0 |
|
Total Volume and Open Interest |
33,686 |
134,967 |
+86 |
|
Nikkei 225 Mini(JPX) |
Mar23 |
230301 |
27400 |
27535 |
27300 |
27530 |
+60 |
311,982 |
494,824 |
-576,451 |
|
Jun23 |
230301 |
27165 |
27305 |
27045 |
27270 |
+60 |
52,162 |
33,389 |
-46,058 |
|
Sep23 |
230301 |
27115 |
27240 |
26985 |
27210 |
+60 |
411 |
2,984 |
-159 |
|
Total Volume and Open Interest |
369,761 |
554,902 |
-632,039 |
|
Nikkei 225(JPX) |
Mar23 |
230301 |
27400 |
27540 |
27300 |
27530 |
+60 |
22,679 |
240,697 |
-37,136 |
|
Jun23 |
230301 |
27150 |
27280 |
27040 |
27270 |
+60 |
369 |
36,698 |
+27 |
|
Sep23 |
230301 |
27050 |
27210 |
27050 |
27210 |
+60 |
8 |
4,733 |
-4 |
|
Total Volume and Open Interest |
23,062 |
344,306 |
-36,910 |
|
Nikkei 225(CME) Yen |
Mar23 |
230301 |
27385 |
27560 |
27305 |
27485 |
+60 |
15,600 |
42,409 |
+666 |
|
Jun23 |
230301 |
27140 |
27290 |
27055 |
27230 |
+60 |
91 |
160 |
+79 |
|
Sep23 |
230301 |
27185 |
27185 |
27185 |
27185 |
+60 |
|
|
|
|
Total Volume and Open Interest |
15,691 |
42,569 |
+745 |
|
Nikkei 225(CME) e-Mini Yen |
Mar23 |
230301 |
27490 |
27490 |
27490 |
27490 |
+60 |
|
|
|
|
Jun23 |
230301 |
27230 |
27230 |
27230 |
27230 |
+60 |
|
|
|
|
Sep23 |
230301 |
27190 |
27190 |
27190 |
27190 |
+60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar23 |
230301 |
7285.5 |
7336.0 |
7226.0 |
7242.0 |
-35.0 |
60,043 |
258,448 |
+6,995 |
|
Apr23 |
230301 |
7344.5 |
7344.5 |
7252.5 |
7252.5 |
-35.0 |
9 |
6,352 |
+3 |
|
May23 |
230301 |
7180.0 |
7180.0 |
7180.0 |
7180.0 |
-35.0 |
|
|
|
|
Jun23 |
230301 |
7198.5 |
7198.5 |
7134.0 |
7134.0 |
-35.0 |
0 |
79 |
+10 |
|
Sep23 |
230301 |
7181.0 |
7181.0 |
7181.0 |
7181.0 |
-35.0 |
|
|
|
|
Dec23 |
230301 |
7228.0 |
7228.0 |
7228.0 |
7228.0 |
-31.0 |
|
|
|
|
Total Volume and Open Interest |
60,052 |
264,880 |
+7,008 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar23 |
230301 |
19748 |
20654 |
19733 |
20590 |
+848 |
134,756 |
114,231 |
+8,104 |
|
Apr23 |
230301 |
19868 |
20710 |
19862 |
20655 |
+844 |
38 |
685 |
+8 |
|
May23 |
230301 |
20597 |
20597 |
20597 |
20597 |
+848 |
0 |
102 |
+0 |
|
Total Volume and Open Interest |
161,731 |
139,935 |
-3,223 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar23 |
230301 |
15344.0 |
15500.0 |
15269.0 |
15301.0 |
-105.0 |
77,255 |
92,025 |
-4,473 |
|
Jun23 |
230301 |
15567.0 |
15656.0 |
15458.0 |
15467.0 |
-104.0 |
90 |
685 |
+29 |
|
Sep23 |
230301 |
15584.0 |
15603.0 |
15584.0 |
15603.0 |
-103.0 |
70 |
94 |
+70 |
|
Total Volume and Open Interest |
77,415 |
92,804 |
-4,374 |
|
Mini-DAX(EUREX) |
Mar23 |
230301 |
15350.0 |
15499.0 |
15269.0 |
15301.0 |
-105.0 |
45,509 |
15,836 |
+129 |
|
Jun23 |
230301 |
15590.0 |
15659.0 |
15432.0 |
15467.0 |
-104.0 |
66 |
231 |
+5 |
|
Sep23 |
230301 |
15603.0 |
15603.0 |
15603.0 |
15603.0 |
-103.0 |
|
|
|
|
Total Volume and Open Interest |
45,575 |
16,067 |
+134 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar23 |
230301 |
4227 |
4281 |
4209 |
4216 |
-31 |
970,238 |
3,952,599 |
-57,929 |
|
Jun23 |
230301 |
4165 |
4220 |
4151 |
4157 |
-30 |
13,660 |
243,803 |
+7,311 |
|
Sep23 |
230301 |
4184 |
4184 |
4184 |
4184 |
-30 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
983,898 |
4,230,520 |
-50,618 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar23 |
230301 |
11037 |
11047 |
10944 |
10951 |
-72 |
25,280 |
168,469 |
-1,055 |
|
Jun23 |
230301 |
10910 |
10922 |
10829 |
10829 |
-70 |
16 |
7,129 |
+16 |
|
Sep23 |
230301 |
10905 |
10905 |
10868 |
10868 |
-67 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
25,296 |
175,602 |
-1,039 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar23 |
230301 |
7849.50 |
7933.50 |
7833.00 |
7894.50 |
+33.00 |
92,924 |
654,270 |
+2,908 |
|
Jun23 |
230301 |
7880.00 |
7925.50 |
7880.00 |
7893.00 |
+29.50 |
54 |
2,699 |
+48 |
|
Sep23 |
230301 |
7902.00 |
7902.00 |
7902.00 |
7902.00 |
+29.50 |
30 |
208 |
+27 |
|
Total Volume and Open Interest |
93,008 |
657,185 |
+2,983 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar23 |
230301 |
7202.0 |
7221.0 |
7161.0 |
7205.0 |
+7.0 |
47,755 |
312,904 |
+3,639 |
|
Jun23 |
230301 |
7238.0 |
7238.0 |
7235.0 |
7235.0 |
+7.0 |
1 |
1,169 |
+0 |
|
Sep23 |
230301 |
7168.0 |
7168.0 |
7168.0 |
7168.0 |
+7.0 |
|
|
|
|
Total Volume and Open Interest |
47,756 |
314,073 |
+3,639 |
|
FTSE MIB(ISE) |
Mar23 |
230301 |
27640.00 |
27740.00 |
27300.00 |
27349.00 |
-161.00 |
17,666 |
93,968 |
+1,250 |
|
Jun23 |
230301 |
26810.00 |
27250.00 |
26810.00 |
26859.00 |
-186.00 |
42 |
1,627 |
+29 |
|
Sep23 |
230301 |
26954.00 |
26954.00 |
26954.00 |
26954.00 |
-186.00 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
17,708 |
95,608 |
+1,279 |
|
KOSPI 200(KFE) |
Mar23 |
230228 |
315.45 |
317.90 |
314.20 |
315.80 |
+1.80 |
196,962 |
315,790 |
+4,385 |
|
Jun23 |
230228 |
317.05 |
319.65 |
316.05 |
317.55 |
+1.80 |
1,234 |
43,755 |
+2,544 |
|
Sep23 |
230228 |
319.70 |
320.50 |
318.10 |
318.90 |
+2.75 |
11 |
12,349 |
+7 |
|
Total Volume and Open Interest |
198,207 |
406,727 |
+7,084 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar23 |
230301 |
583.00 |
588.60 |
580.60 |
588.25 |
+7.65 |
5 |
956 |
-3 |
|
Apr23 |
230301 |
585.75 |
586.20 |
585.75 |
585.75 |
+7.65 |
|
|
|
|
May23 |
230301 |
588.25 |
588.25 |
588.25 |
588.25 |
+12.65 |
|
|
|
|
Total Volume and Open Interest |
5 |
956 |
-3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|