|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon March 06, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
1528.75 |
1550.00 |
1523.75 |
1541.00 |
+10.50 |
2,029 |
2,740 |
-1,449 |
Hover/Click |
|
May23 |
230306 |
1520.00 |
1538.50 |
1510.75 |
1529.00 |
+10.25 |
109,071 |
326,820 |
-3,131 |
Hover/Click |
|
Jul23 |
230306 |
1507.00 |
1525.25 |
1498.00 |
1516.75 |
+10.75 |
48,144 |
158,387 |
+2,802 |
Hover/Click |
|
Aug23 |
230306 |
1472.25 |
1488.75 |
1462.25 |
1480.75 |
+11.00 |
4,517 |
15,490 |
+70 |
Hover/Click |
|
Sep23 |
230306 |
1401.75 |
1419.00 |
1396.25 |
1410.50 |
+7.50 |
3,141 |
11,031 |
-116 |
Hover/Click |
|
Nov23 |
230306 |
1374.00 |
1386.50 |
1364.75 |
1379.25 |
+6.25 |
24,650 |
124,789 |
+1,960 |
Hover/Click |
|
Jan24 |
230306 |
1377.25 |
1390.50 |
1369.50 |
1383.25 |
+5.75 |
2,482 |
15,396 |
+184 |
Hover/Click |
|
Mar24 |
230306 |
1359.75 |
1380.00 |
1359.50 |
1373.50 |
+5.75 |
2,048 |
12,691 |
+552 |
Hover/Click |
|
May24 |
230306 |
1359.00 |
1376.50 |
1356.25 |
1371.00 |
+6.50 |
617 |
4,854 |
+197 |
Hover/Click |
|
Jul24 |
230306 |
1370.50 |
1376.25 |
1357.00 |
1372.25 |
+7.00 |
94 |
1,179 |
+4 |
Hover/Click |
|
Aug24 |
230306 |
1356.00 |
1356.00 |
1356.00 |
1356.00 |
+7.00 |
1 |
14 |
+1 |
Hover/Click |
|
Sep24 |
230306 |
1323.50 |
1323.50 |
1323.50 |
1323.50 |
+7.00 |
0 |
106 |
+0 |
Hover/Click |
|
Nov24 |
230306 |
1296.00 |
1305.00 |
1289.25 |
1301.75 |
+5.50 |
101 |
3,901 |
+46 |
Hover/Click |
|
Jan25 |
230306 |
1302.75 |
1302.75 |
1302.75 |
1302.75 |
+5.50 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
196,900 |
677,658 |
+1,122 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
496.50 |
509.70 |
496.50 |
507.90 |
+9.80 |
2,101 |
2,707 |
-1,120 |
Hover/Click |
|
May23 |
230306 |
482.70 |
494.70 |
480.10 |
493.40 |
+12.10 |
55,666 |
235,592 |
+274 |
Hover/Click |
|
Jul23 |
230306 |
472.70 |
483.50 |
470.20 |
482.70 |
+11.00 |
30,501 |
94,950 |
+1,742 |
Hover/Click |
|
Aug23 |
230306 |
458.50 |
468.40 |
456.80 |
467.70 |
+9.40 |
4,483 |
13,028 |
+679 |
Hover/Click |
|
Sep23 |
230306 |
442.10 |
449.80 |
439.90 |
449.10 |
+7.80 |
3,880 |
13,486 |
+648 |
Hover/Click |
|
Oct23 |
230306 |
428.50 |
434.50 |
426.70 |
434.00 |
+6.40 |
2,351 |
12,599 |
+320 |
Hover/Click |
|
Dec23 |
230306 |
425.40 |
431.60 |
423.80 |
431.00 |
+6.30 |
11,965 |
44,270 |
+2,126 |
Hover/Click |
|
Jan24 |
230306 |
419.50 |
426.10 |
418.80 |
425.70 |
+6.20 |
1,357 |
7,715 |
+375 |
Hover/Click |
|
Mar24 |
230306 |
410.10 |
416.40 |
409.80 |
416.10 |
+5.80 |
449 |
3,525 |
+256 |
Hover/Click |
|
May24 |
230306 |
408.10 |
410.30 |
404.40 |
410.10 |
+5.40 |
57 |
758 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
112,864 |
430,176 |
+5,322 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
60.45 |
60.45 |
59.88 |
59.88 |
-0.73 |
761 |
483 |
-675 |
Hover/Click |
|
May23 |
230306 |
61.10 |
61.29 |
60.31 |
60.45 |
-0.74 |
76,835 |
183,541 |
-3,384 |
Hover/Click |
|
Jul23 |
230306 |
60.85 |
60.98 |
60.04 |
60.18 |
-0.77 |
41,279 |
107,016 |
-368 |
Hover/Click |
|
Aug23 |
230306 |
60.14 |
60.26 |
59.41 |
59.50 |
-0.78 |
9,293 |
27,788 |
+473 |
Hover/Click |
|
Sep23 |
230306 |
59.29 |
59.52 |
58.78 |
58.87 |
-0.73 |
5,526 |
24,973 |
+294 |
Hover/Click |
|
Oct23 |
230306 |
58.74 |
58.81 |
58.12 |
58.22 |
-0.67 |
3,709 |
14,744 |
-530 |
Hover/Click |
|
Dec23 |
230306 |
58.49 |
58.55 |
57.81 |
57.93 |
-0.66 |
12,465 |
50,919 |
-197 |
Hover/Click |
|
Jan24 |
230306 |
57.71 |
58.01 |
57.61 |
57.69 |
-0.66 |
644 |
9,373 |
+118 |
Hover/Click |
|
Mar24 |
230306 |
57.27 |
57.67 |
57.27 |
57.41 |
-0.67 |
478 |
5,512 |
+83 |
Hover/Click |
|
May24 |
230306 |
57.30 |
57.30 |
57.18 |
57.24 |
-0.69 |
8 |
1,665 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
151,010 |
431,176 |
-4,186 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
851.8 |
852.0 |
846.8 |
846.8 |
-0.7 |
15 |
3,283 |
+0 |
Hover/Click |
|
May23 |
230306 |
822.5 |
826.6 |
819.6 |
821.8 |
-0.7 |
13,861 |
121,788 |
-568 |
Hover/Click |
|
Jul23 |
230306 |
817.7 |
821.6 |
815.0 |
816.8 |
-1.1 |
7,823 |
89,592 |
+2,605 |
Hover/Click |
|
Nov23 |
230306 |
791.4 |
796.1 |
788.4 |
791.5 |
+0.2 |
6,791 |
61,369 |
+3,809 |
Hover/Click |
|
Jan24 |
230306 |
796.0 |
798.5 |
793.5 |
796.2 |
+0.4 |
631 |
3,845 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
29,665 |
281,142 |
+6,427 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
645.25 |
646.75 |
640.75 |
644.50 |
-0.75 |
1,871 |
3,422 |
-1,120 |
Hover/Click |
|
May23 |
230306 |
639.00 |
640.25 |
634.00 |
637.00 |
-2.75 |
176,883 |
528,974 |
+1,755 |
Hover/Click |
|
Jul23 |
230306 |
627.00 |
628.75 |
622.50 |
625.50 |
-2.50 |
85,295 |
302,197 |
+769 |
Hover/Click |
|
Sep23 |
230306 |
583.00 |
584.50 |
578.75 |
582.50 |
-1.25 |
30,789 |
161,594 |
+6,232 |
Hover/Click |
|
Dec23 |
230306 |
570.50 |
571.50 |
565.75 |
570.00 |
-1.00 |
38,957 |
232,934 |
+3,503 |
Hover/Click |
|
Mar24 |
230306 |
578.25 |
579.50 |
574.00 |
578.25 |
-0.75 |
1,974 |
20,972 |
+138 |
Hover/Click |
|
May24 |
230306 |
579.25 |
583.25 |
578.75 |
583.00 |
-0.75 |
431 |
4,929 |
+115 |
Hover/Click |
|
Jul24 |
230306 |
583.50 |
585.50 |
580.00 |
584.75 |
-0.50 |
227 |
3,041 |
+83 |
Hover/Click |
|
Sep24 |
230306 |
549.75 |
552.25 |
549.00 |
552.25 |
+0.50 |
84 |
1,093 |
-20 |
Hover/Click |
|
Dec24 |
230306 |
537.75 |
541.25 |
536.75 |
540.50 |
unch |
428 |
11,494 |
+182 |
Hover/Click |
| Total Volume and Open Interest |
336,958 |
1,272,069 |
+11,646 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
690.75 |
692.25 |
682.50 |
682.50 |
-13.25 |
170 |
755 |
-65 |
Hover/Click |
|
May23 |
230306 |
711.00 |
711.00 |
693.75 |
695.25 |
-13.50 |
50,799 |
189,571 |
+2,093 |
Hover/Click |
|
Jul23 |
230306 |
718.25 |
718.50 |
702.00 |
703.50 |
-13.25 |
20,463 |
87,026 |
-2,020 |
Hover/Click |
|
Sep23 |
230306 |
729.50 |
729.50 |
713.25 |
714.50 |
-13.00 |
7,299 |
28,878 |
+734 |
Hover/Click |
|
Dec23 |
230306 |
745.00 |
745.00 |
729.50 |
731.00 |
-12.50 |
4,620 |
33,306 |
+307 |
Hover/Click |
|
Mar24 |
230306 |
753.00 |
756.00 |
741.50 |
743.25 |
-12.00 |
770 |
5,763 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
84,416 |
347,555 |
+1,147 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
808.00 |
818.50 |
804.00 |
804.00 |
-18.50 |
86 |
428 |
-124 |
Hover/Click |
|
May23 |
230306 |
820.00 |
820.00 |
796.50 |
797.75 |
-18.50 |
19,716 |
84,924 |
-20 |
Hover/Click |
|
Jul23 |
230306 |
811.25 |
811.25 |
791.00 |
791.75 |
-17.00 |
7,669 |
45,167 |
-559 |
Hover/Click |
|
Sep23 |
230306 |
813.00 |
814.00 |
794.50 |
795.25 |
-16.75 |
3,642 |
16,824 |
+247 |
Hover/Click |
|
Dec23 |
230306 |
819.25 |
820.25 |
801.75 |
802.75 |
-16.50 |
2,941 |
16,234 |
+406 |
Hover/Click |
|
Mar24 |
230306 |
814.50 |
821.25 |
803.75 |
804.50 |
-16.25 |
217 |
1,336 |
+34 |
Hover/Click |
|
May24 |
230306 |
801.75 |
804.00 |
800.25 |
802.50 |
-14.25 |
21 |
111 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
34,303 |
165,622 |
+5 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
868.00 |
869.00 |
858.50 |
858.50 |
-10.00 |
5 |
533 |
-3 |
Hover/Click |
|
May23 |
230306 |
872.75 |
872.75 |
861.25 |
862.75 |
-10.00 |
4,314 |
30,020 |
-79 |
Hover/Click |
|
Jul23 |
230306 |
865.25 |
866.00 |
858.00 |
859.50 |
-9.50 |
1,716 |
11,031 |
+379 |
Hover/Click |
|
Sep23 |
230306 |
854.50 |
856.50 |
848.50 |
850.75 |
-9.25 |
715 |
8,745 |
-28 |
Hover/Click |
|
Dec23 |
230306 |
857.00 |
862.75 |
855.00 |
858.25 |
-8.50 |
183 |
3,523 |
+24 |
Hover/Click |
|
Mar24 |
230306 |
860.00 |
861.00 |
860.00 |
861.00 |
-8.50 |
2 |
55 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
6,935 |
53,913 |
+295 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
321.25 |
321.25 |
321.25 |
321.25 |
-15.25 |
0 |
6 |
+0 |
Hover/Click |
|
May23 |
230306 |
331.00 |
331.75 |
322.25 |
325.00 |
-6.75 |
347 |
3,122 |
+74 |
Hover/Click |
|
Jul23 |
230306 |
332.75 |
332.75 |
326.75 |
328.00 |
-6.25 |
30 |
601 |
+12 |
Hover/Click |
|
Sep23 |
230306 |
334.25 |
335.25 |
334.25 |
334.75 |
-5.25 |
11 |
291 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
424 |
4,317 |
+118 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
16.59 |
16.59 |
16.59 |
16.59 |
-0.40 |
37 |
33 |
-30 |
Hover/Click |
|
May23 |
230306 |
17.36 |
17.43 |
16.91 |
16.94 |
-0.41 |
287 |
5,654 |
-76 |
Hover/Click |
|
Jul23 |
230306 |
17.32 |
17.32 |
17.20 |
17.20 |
-0.42 |
7 |
491 |
+0 |
Hover/Click |
|
Sep23 |
230306 |
16.00 |
16.10 |
15.93 |
15.93 |
-0.05 |
23 |
2,120 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
354 |
8,502 |
-86 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230306 |
165.450 |
166.685 |
165.080 |
166.100 |
+0.665 |
23,385 |
138,734 |
-2,509 |
Hover/Click |
|
Jun23 |
230306 |
160.785 |
161.435 |
160.535 |
161.000 |
+0.315 |
19,378 |
107,808 |
+2,569 |
Hover/Click |
|
Aug23 |
230306 |
160.000 |
160.700 |
159.785 |
160.485 |
+0.585 |
9,616 |
65,773 |
+1,542 |
Hover/Click |
|
Oct23 |
230306 |
164.485 |
165.250 |
164.235 |
165.000 |
+0.565 |
5,496 |
28,647 |
-201 |
Hover/Click |
|
Dec23 |
230306 |
168.285 |
169.000 |
168.035 |
168.750 |
+0.500 |
1,833 |
17,466 |
+21 |
Hover/Click |
|
Feb24 |
230306 |
171.150 |
171.850 |
170.900 |
171.650 |
+0.550 |
651 |
4,495 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
60,718 |
366,163 |
+1,563 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
190.285 |
192.380 |
189.935 |
192.080 |
+2.080 |
1,899 |
8,440 |
-456 |
Hover/Click |
|
Apr23 |
230306 |
196.100 |
199.100 |
196.035 |
198.600 |
+2.565 |
6,498 |
16,698 |
+253 |
Hover/Click |
|
May23 |
230306 |
200.880 |
203.600 |
200.880 |
203.250 |
+2.300 |
4,345 |
11,984 |
+666 |
Hover/Click |
|
Aug23 |
230306 |
214.500 |
216.880 |
214.500 |
216.800 |
+2.115 |
1,533 |
9,508 |
+218 |
Hover/Click |
|
Sep23 |
230306 |
217.400 |
219.285 |
217.400 |
219.185 |
+2.085 |
500 |
2,402 |
+43 |
Hover/Click |
|
Oct23 |
230306 |
219.300 |
221.100 |
219.300 |
221.000 |
+1.950 |
180 |
1,716 |
+24 |
Hover/Click |
|
Nov23 |
230306 |
220.485 |
222.080 |
220.485 |
222.000 |
+1.850 |
101 |
738 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
15,082 |
51,814 |
+783 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230306 |
84.100 |
84.980 |
83.300 |
83.480 |
-1.070 |
24,281 |
90,160 |
-2,309 |
Hover/Click |
|
May23 |
230306 |
93.230 |
93.480 |
92.650 |
93.050 |
-0.400 |
83 |
1,136 |
+5 |
|
|
Jun23 |
230306 |
100.380 |
101.200 |
99.750 |
100.630 |
unch |
10,856 |
46,112 |
+337 |
Hover/Click |
|
Jul23 |
230306 |
102.750 |
103.480 |
102.180 |
102.980 |
+0.130 |
2,495 |
16,471 |
+179 |
Hover/Click |
|
Aug23 |
230306 |
103.850 |
104.180 |
102.950 |
103.750 |
+0.150 |
4,834 |
22,241 |
+268 |
Hover/Click |
|
Oct23 |
230306 |
91.700 |
91.900 |
90.950 |
91.400 |
-0.080 |
2,797 |
24,976 |
+504 |
Hover/Click |
|
Dec23 |
230306 |
84.100 |
84.400 |
83.450 |
83.900 |
-0.200 |
2,026 |
11,932 |
+401 |
Hover/Click |
|
Feb24 |
230306 |
86.850 |
87.100 |
86.200 |
86.600 |
-0.200 |
1,016 |
5,499 |
+198 |
Hover/Click |
| Total Volume and Open Interest |
48,653 |
219,651 |
-278 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
17.77 |
17.86 |
17.74 |
17.78 |
+0.03 |
446 |
5,690 |
-7 |
Hover/Click |
|
Apr23 |
230306 |
17.48 |
17.68 |
17.48 |
17.62 |
+0.09 |
287 |
5,143 |
+140 |
Hover/Click |
|
May23 |
230306 |
17.83 |
17.99 |
17.80 |
17.90 |
+0.07 |
90 |
2,898 |
+10 |
Hover/Click |
|
Jun23 |
230306 |
18.30 |
18.42 |
18.27 |
18.31 |
-0.02 |
35 |
2,278 |
+10 |
Hover/Click |
|
Jul23 |
230306 |
18.94 |
18.95 |
18.90 |
18.90 |
+0.03 |
16 |
1,514 |
+9 |
Hover/Click |
|
Aug23 |
230306 |
19.35 |
19.39 |
19.27 |
19.35 |
unch |
2 |
1,083 |
+0 |
Hover/Click |
|
Sep23 |
230306 |
19.48 |
19.55 |
19.48 |
19.55 |
-0.02 |
2 |
1,103 |
+0 |
Hover/Click |
|
Oct23 |
230306 |
19.67 |
19.68 |
19.65 |
19.68 |
unch |
0 |
860 |
+0 |
Hover/Click |
|
Nov23 |
230306 |
19.66 |
19.72 |
19.66 |
19.66 |
unch |
1 |
748 |
+0 |
Hover/Click |
|
Dec23 |
230306 |
19.32 |
19.32 |
19.32 |
19.32 |
unch |
3 |
699 |
+3 |
Hover/Click |
|
Jan24 |
230306 |
19.06 |
19.06 |
19.06 |
19.06 |
unch |
3 |
127 |
+0 |
Hover/Click |
|
Feb24 |
230306 |
18.85 |
18.85 |
18.85 |
18.85 |
unch |
0 |
132 |
+0 |
Hover/Click |
|
Mar24 |
230306 |
18.85 |
18.85 |
18.79 |
18.79 |
+0.08 |
0 |
189 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
885 |
22,588 |
+165 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
2761 |
2761 |
2761 |
2761 |
+31 |
57 |
33 |
-3 |
Hover/Click |
|
May23 |
230306 |
2774 |
2804 |
2744 |
2791 |
+31 |
27,337 |
137,828 |
+239 |
Hover/Click |
|
Jul23 |
230306 |
2786 |
2803 |
2752 |
2794 |
+28 |
14,353 |
77,262 |
+516 |
Hover/Click |
|
Sep23 |
230306 |
2779 |
2795 |
2745 |
2789 |
+30 |
8,558 |
44,217 |
+1,300 |
Hover/Click |
|
Dec23 |
230306 |
2749 |
2765 |
2717 |
2760 |
+32 |
3,506 |
46,716 |
+564 |
Hover/Click |
|
Mar24 |
230306 |
2701 |
2719 |
2671 |
2715 |
+32 |
2,427 |
19,847 |
-632 |
Hover/Click |
|
May24 |
230306 |
2680 |
2694 |
2649 |
2694 |
+31 |
575 |
4,879 |
-90 |
Hover/Click |
| Total Volume and Open Interest |
57,506 |
338,448 |
+1,840 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
180.80 |
182.45 |
180.60 |
182.45 |
+1.65 |
0 |
165 |
-2 |
Hover/Click |
|
May23 |
230306 |
178.05 |
181.45 |
176.40 |
180.30 |
+2.45 |
18,403 |
84,465 |
-1,414 |
Hover/Click |
|
Jul23 |
230306 |
177.45 |
180.65 |
175.60 |
179.70 |
+2.50 |
9,902 |
37,204 |
+1,741 |
Hover/Click |
|
Sep23 |
230306 |
176.20 |
179.25 |
174.25 |
178.30 |
+2.65 |
6,899 |
29,478 |
+1,067 |
Hover/Click |
|
Dec23 |
230306 |
174.00 |
177.20 |
172.20 |
176.40 |
+2.75 |
2,317 |
27,819 |
+702 |
Hover/Click |
|
Mar24 |
230306 |
173.55 |
176.70 |
171.85 |
176.00 |
+2.70 |
757 |
8,305 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
38,594 |
196,976 |
+2,317 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
263.35 |
263.35 |
261.70 |
261.70 |
+3.55 |
21 |
443 |
-8 |
Hover/Click |
|
May23 |
230306 |
227.10 |
236.85 |
226.65 |
236.85 |
+10.00 |
1,219 |
9,383 |
-275 |
Hover/Click |
|
Jul23 |
230306 |
221.35 |
228.65 |
220.00 |
228.00 |
+9.35 |
314 |
985 |
-50 |
Hover/Click |
|
Sep23 |
230306 |
222.35 |
222.35 |
222.35 |
222.35 |
+7.95 |
221 |
235 |
+163 |
Hover/Click |
|
Nov23 |
230306 |
213.00 |
216.15 |
213.00 |
216.15 |
+7.50 |
3 |
98 |
+0 |
Hover/Click |
|
Jan24 |
230306 |
198.00 |
205.75 |
198.00 |
205.75 |
+5.85 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,778 |
11,150 |
-170 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230306 |
20.93 |
20.96 |
20.63 |
20.87 |
-0.05 |
45,550 |
402,674 |
-125 |
Hover/Click |
|
Jul23 |
230306 |
20.25 |
20.27 |
20.01 |
20.23 |
-0.02 |
26,948 |
208,682 |
+1,194 |
Hover/Click |
|
Oct23 |
230306 |
19.93 |
19.95 |
19.73 |
19.92 |
unch |
13,719 |
119,096 |
+271 |
Hover/Click |
|
Mar24 |
230306 |
19.94 |
20.01 |
19.80 |
19.99 |
+0.03 |
7,545 |
94,945 |
+637 |
Hover/Click |
|
May24 |
230306 |
18.86 |
18.98 |
18.76 |
18.96 |
+0.07 |
2,440 |
26,352 |
+138 |
Hover/Click |
|
Jul24 |
230306 |
18.12 |
18.24 |
18.00 |
18.22 |
+0.10 |
919 |
21,653 |
+330 |
Hover/Click |
|
Oct24 |
230306 |
17.68 |
17.80 |
17.56 |
17.78 |
+0.10 |
466 |
17,991 |
+115 |
Hover/Click |
|
Mar25 |
230306 |
17.63 |
17.76 |
17.55 |
17.74 |
+0.11 |
117 |
12,149 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
97,949 |
913,064 |
+2,603 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
2096 |
2110 |
2081 |
2104 |
+15 |
3,905 |
24,686 |
-1,522 |
Hover/Click |
|
May23 |
230306 |
2108 |
2136 |
2106 |
2129 |
+17 |
12,131 |
95,296 |
-1,655 |
Hover/Click |
|
Jul23 |
230306 |
2094 |
2124 |
2094 |
2116 |
+15 |
8,896 |
44,593 |
-166 |
Hover/Click |
|
Sep23 |
230306 |
2076 |
2100 |
2076 |
2094 |
+14 |
5,023 |
39,827 |
+331 |
Hover/Click |
|
Dec23 |
230306 |
2036 |
2058 |
2036 |
2055 |
+16 |
4,856 |
43,708 |
+682 |
Hover/Click |
|
Mar24 |
230306 |
1990 |
2009 |
1982 |
2005 |
+19 |
2,806 |
28,205 |
+1,529 |
Hover/Click |
|
May24 |
230306 |
1966 |
1981 |
1966 |
1981 |
+18 |
3,533 |
10,709 |
+3,281 |
Hover/Click |
| Total Volume and Open Interest |
41,981 |
295,460 |
+2,486 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230306 |
590.00 |
590.00 |
577.20 |
580.30 |
-8.10 |
5,135 |
47,032 |
+379 |
Hover/Click |
|
Aug23 |
230306 |
572.50 |
573.20 |
562.90 |
566.90 |
-5.80 |
2,412 |
17,852 |
+352 |
Hover/Click |
|
Oct23 |
230306 |
555.40 |
555.40 |
548.30 |
553.50 |
-2.30 |
1,362 |
11,715 |
+82 |
Hover/Click |
|
Dec23 |
230306 |
541.80 |
543.90 |
538.50 |
543.80 |
-1.00 |
343 |
6,889 |
+66 |
Hover/Click |
|
Mar24 |
230306 |
533.60 |
537.60 |
532.20 |
537.60 |
-0.50 |
150 |
3,951 |
-112 |
Hover/Click |
| Total Volume and Open Interest |
9,461 |
88,605 |
+809 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
84.86 |
84.86 |
84.86 |
84.86 |
+0.49 |
0 |
7 |
+0 |
Hover/Click |
|
May23 |
230306 |
84.18 |
85.38 |
83.28 |
84.71 |
+0.54 |
20,412 |
93,707 |
-1,029 |
Hover/Click |
|
Jul23 |
230306 |
84.82 |
85.97 |
83.98 |
85.44 |
+0.65 |
10,402 |
46,530 |
-113 |
Hover/Click |
|
Oct23 |
230306 |
85.10 |
85.40 |
85.05 |
85.40 |
+0.98 |
2 |
16 |
+0 |
Hover/Click |
|
Dec23 |
230306 |
84.32 |
85.40 |
83.60 |
85.14 |
+0.88 |
4,728 |
37,516 |
+862 |
Hover/Click |
|
Mar24 |
230306 |
83.72 |
85.19 |
83.64 |
84.95 |
+0.91 |
434 |
3,977 |
-117 |
Hover/Click |
| Total Volume and Open Interest |
36,157 |
185,383 |
-399 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
367.0 |
376.0 |
367.0 |
370.0 |
-0.8 |
140 |
463 |
-74 |
|
|
May23 |
230306 |
410.1 |
416.7 |
403.4 |
413.0 |
+6.9 |
288 |
1,759 |
+56 |
|
|
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 |
230306 |
79.92 |
80.63 |
78.32 |
80.46 |
+0.78 |
260,331 |
280,111 |
-7,156 |
Hover/Click |
|
May23 |
230306 |
80.04 |
80.72 |
78.44 |
80.56 |
+0.77 |
61,366 |
206,207 |
+7,499 |
Hover/Click |
|
Jun23 |
230306 |
80.00 |
80.66 |
78.41 |
80.51 |
+0.74 |
57,585 |
217,025 |
-1,144 |
Hover/Click |
|
Jul23 |
230306 |
79.46 |
80.42 |
78.22 |
80.28 |
+0.72 |
19,334 |
134,204 |
-6,577 |
Hover/Click |
|
Aug23 |
230306 |
79.29 |
80.04 |
77.91 |
79.92 |
+0.70 |
11,602 |
62,284 |
+76 |
Hover/Click |
|
Sep23 |
230306 |
78.67 |
79.57 |
77.51 |
79.46 |
+0.68 |
16,162 |
117,926 |
-288 |
Hover/Click |
|
Oct23 |
230306 |
77.94 |
79.05 |
77.09 |
78.96 |
+0.66 |
5,364 |
56,912 |
+843 |
Hover/Click |
|
Nov23 |
230306 |
76.89 |
78.52 |
76.78 |
78.45 |
+0.65 |
7,571 |
27,949 |
+734 |
Hover/Click |
|
Dec23 |
230306 |
77.10 |
78.01 |
76.15 |
77.92 |
+0.61 |
39,382 |
208,042 |
+1,384 |
Hover/Click |
|
Jan24 |
230306 |
76.14 |
77.45 |
75.87 |
77.39 |
+0.59 |
3,064 |
36,981 |
-111 |
Hover/Click |
|
Feb24 |
230306 |
76.00 |
76.87 |
75.37 |
76.87 |
+0.55 |
784 |
20,406 |
+108 |
Hover/Click |
|
Mar24 |
230306 |
75.38 |
76.38 |
74.90 |
76.38 |
+0.53 |
3,675 |
26,471 |
+268 |
Hover/Click |
|
Apr24 |
230306 |
75.12 |
76.27 |
74.90 |
75.94 |
+0.52 |
384 |
16,819 |
+29 |
Hover/Click |
|
May24 |
230306 |
75.52 |
75.52 |
74.55 |
75.52 |
+0.50 |
680 |
11,322 |
-21 |
Hover/Click |
|
Jun24 |
230306 |
74.30 |
75.13 |
73.64 |
75.10 |
+0.50 |
15,135 |
66,113 |
+1,614 |
Hover/Click |
|
Jul24 |
230306 |
74.65 |
74.65 |
73.76 |
74.65 |
+0.49 |
265 |
10,218 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
520,880 |
1,754,383 |
-967 |
|
| e-miNY Crude Oil(NYM) |
|
Apr23 |
230306 |
79.675 |
80.625 |
78.325 |
80.450 |
+0.775 |
11,197 |
2,773 |
+339 |
|
|
May23 |
230306 |
79.975 |
80.700 |
78.450 |
80.550 |
+0.750 |
440 |
538 |
+62 |
|
|
Jun23 |
230306 |
79.725 |
80.625 |
78.425 |
80.500 |
+0.725 |
115 |
312 |
+3 |
|
|
Jul23 |
230306 |
78.975 |
80.400 |
78.250 |
80.275 |
+0.725 |
13 |
56 |
-1 |
|
|
Aug23 |
230306 |
78.500 |
80.025 |
78.025 |
79.925 |
+0.700 |
2 |
40 |
+0 |
|
|
Sep23 |
230306 |
77.575 |
79.550 |
77.575 |
79.450 |
+0.675 |
2 |
29 |
+0 |
|
|
Oct23 |
230306 |
78.950 |
78.950 |
77.700 |
78.950 |
+0.650 |
0 |
5 |
+0 |
|
|
Nov23 |
230306 |
77.500 |
78.450 |
77.100 |
78.450 |
+0.650 |
0 |
15 |
+0 |
|
|
Dec23 |
230306 |
77.050 |
77.975 |
76.175 |
77.925 |
+0.625 |
14 |
177 |
-4 |
|
|
Jan24 |
230306 |
77.400 |
77.400 |
77.400 |
77.400 |
+0.600 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
11,785 |
4,027 |
+398 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr23 |
230306 |
290.99 |
291.00 |
283.10 |
288.66 |
-2.65 |
56,679 |
72,691 |
-2,489 |
Hover/Click |
|
May23 |
230306 |
284.39 |
284.82 |
278.45 |
283.90 |
-1.63 |
39,479 |
48,615 |
+5,086 |
Hover/Click |
|
Jun23 |
230306 |
279.07 |
280.25 |
274.35 |
279.36 |
-1.07 |
24,924 |
32,320 |
-786 |
Hover/Click |
|
Jul23 |
230306 |
276.55 |
278.16 |
272.41 |
277.30 |
-0.78 |
11,318 |
16,672 |
+187 |
Hover/Click |
|
Aug23 |
230306 |
273.82 |
277.01 |
271.89 |
276.36 |
-0.58 |
5,752 |
11,742 |
+152 |
Hover/Click |
|
Sep23 |
230306 |
271.26 |
276.45 |
271.21 |
276.02 |
-0.52 |
4,902 |
13,474 |
-268 |
Hover/Click |
|
Oct23 |
230306 |
271.75 |
275.97 |
271.38 |
275.63 |
-0.38 |
1,781 |
9,135 |
+41 |
Hover/Click |
|
Nov23 |
230306 |
270.45 |
274.99 |
270.45 |
274.95 |
-0.23 |
1,835 |
7,430 |
+214 |
Hover/Click |
|
Dec23 |
230306 |
272.40 |
274.40 |
269.16 |
273.88 |
-0.05 |
4,096 |
20,665 |
+243 |
Hover/Click |
|
Jan24 |
230306 |
269.31 |
273.34 |
268.29 |
273.02 |
+0.10 |
582 |
3,425 |
+57 |
Hover/Click |
|
Feb24 |
230306 |
268.15 |
272.14 |
267.07 |
271.84 |
+0.29 |
234 |
2,029 |
+27 |
Hover/Click |
|
Mar24 |
230306 |
265.00 |
270.35 |
265.00 |
270.01 |
+0.48 |
423 |
2,164 |
+62 |
Hover/Click |
|
Apr24 |
230306 |
267.75 |
267.75 |
264.50 |
267.51 |
+0.70 |
276 |
2,092 |
+60 |
Hover/Click |
|
May24 |
230306 |
264.60 |
266.25 |
263.93 |
266.07 |
+0.82 |
118 |
811 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
152,995 |
252,052 |
+2,744 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr23 |
230306 |
275.50 |
279.92 |
270.87 |
279.65 |
+4.61 |
34,319 |
95,001 |
+95 |
Hover/Click |
|
May23 |
230306 |
274.49 |
278.62 |
269.89 |
278.41 |
+4.29 |
23,466 |
63,892 |
-394 |
Hover/Click |
|
Jun23 |
230306 |
270.27 |
274.66 |
266.47 |
274.45 |
+3.69 |
17,218 |
46,301 |
+429 |
Hover/Click |
|
Jul23 |
230306 |
265.87 |
270.12 |
262.58 |
269.94 |
+3.22 |
7,867 |
20,198 |
+90 |
Hover/Click |
|
Aug23 |
230306 |
260.23 |
265.29 |
257.98 |
265.09 |
+2.83 |
3,521 |
8,476 |
+57 |
Hover/Click |
|
Sep23 |
230306 |
256.50 |
259.98 |
252.81 |
259.74 |
+2.50 |
4,932 |
24,076 |
+651 |
Hover/Click |
|
Oct23 |
230306 |
236.96 |
243.06 |
236.25 |
242.77 |
+2.55 |
2,076 |
12,246 |
+405 |
Hover/Click |
|
Nov23 |
230306 |
232.85 |
237.84 |
231.90 |
237.45 |
+2.31 |
1,136 |
8,101 |
+96 |
Hover/Click |
|
Dec23 |
230306 |
229.49 |
233.62 |
226.86 |
233.37 |
+2.07 |
1,995 |
12,381 |
+26 |
Hover/Click |
|
Jan24 |
230306 |
227.16 |
231.35 |
226.10 |
231.35 |
+1.98 |
865 |
9,714 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
97,598 |
305,310 |
+1,508 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr23 |
230306 |
279.65 |
279.65 |
279.65 |
279.65 |
+4.61 |
|
|
|
|
|
May23 |
230306 |
278.41 |
278.41 |
278.41 |
278.41 |
+4.29 |
|
|
|
|
|
Jun23 |
230306 |
274.45 |
274.45 |
274.45 |
274.45 |
+3.69 |
0 |
2 |
+0 |
|
|
Jul23 |
230306 |
269.94 |
269.94 |
269.94 |
269.94 |
+3.22 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr23 |
230306 |
2.830 |
2.830 |
2.532 |
2.572 |
-0.437 |
134,243 |
187,413 |
-6,509 |
Hover/Click |
|
May23 |
230306 |
2.954 |
2.954 |
2.688 |
2.730 |
-0.411 |
61,845 |
263,907 |
-1,691 |
Hover/Click |
|
Jun23 |
230306 |
3.148 |
3.148 |
2.891 |
2.928 |
-0.395 |
21,236 |
63,698 |
-1,327 |
Hover/Click |
|
Jul23 |
230306 |
3.305 |
3.305 |
3.075 |
3.107 |
-0.378 |
21,996 |
85,755 |
+260 |
Hover/Click |
|
Aug23 |
230306 |
3.379 |
3.379 |
3.127 |
3.156 |
-0.371 |
11,848 |
39,133 |
+693 |
Hover/Click |
|
Sep23 |
230306 |
3.366 |
3.366 |
3.089 |
3.122 |
-0.363 |
12,089 |
95,690 |
+312 |
Hover/Click |
|
Oct23 |
230306 |
3.405 |
3.405 |
3.166 |
3.200 |
-0.360 |
26,500 |
94,157 |
-2,528 |
Hover/Click |
|
Nov23 |
230306 |
3.750 |
3.750 |
3.552 |
3.594 |
-0.314 |
5,599 |
44,400 |
-242 |
Hover/Click |
|
Dec23 |
230306 |
4.111 |
4.111 |
3.943 |
3.980 |
-0.279 |
5,102 |
34,258 |
+749 |
Hover/Click |
|
Jan24 |
230306 |
4.283 |
4.295 |
4.122 |
4.165 |
-0.269 |
12,950 |
71,012 |
+1,922 |
Hover/Click |
|
Feb24 |
230306 |
4.160 |
4.161 |
4.008 |
4.054 |
-0.255 |
5,446 |
24,246 |
+688 |
Hover/Click |
|
Mar24 |
230306 |
3.811 |
3.811 |
3.658 |
3.726 |
-0.213 |
9,203 |
36,035 |
+250 |
Hover/Click |
|
Apr24 |
230306 |
3.440 |
3.440 |
3.310 |
3.395 |
-0.168 |
6,901 |
38,163 |
+783 |
Hover/Click |
|
May24 |
230306 |
3.376 |
3.405 |
3.289 |
3.375 |
-0.160 |
1,946 |
17,694 |
-60 |
Hover/Click |
|
Jun24 |
230306 |
3.484 |
3.552 |
3.423 |
3.518 |
-0.128 |
819 |
6,045 |
-106 |
Hover/Click |
|
Jul24 |
230306 |
3.583 |
3.689 |
3.538 |
3.653 |
-0.100 |
762 |
7,415 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
343,422 |
1,244,133 |
-6,387 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230306 |
85.83 |
86.35 |
84.34 |
86.18 |
+0.35 |
214,213 |
484,129 |
-7,387 |
Hover/Click |
|
Jun23 |
230306 |
85.26 |
85.78 |
83.80 |
85.62 |
+0.36 |
170,326 |
436,721 |
+13,311 |
Hover/Click |
|
Jul23 |
230306 |
84.77 |
85.32 |
83.36 |
85.16 |
+0.38 |
60,846 |
173,078 |
-2,227 |
Hover/Click |
|
Aug23 |
230306 |
84.28 |
84.84 |
82.93 |
84.69 |
+0.40 |
38,018 |
110,871 |
+930 |
Hover/Click |
|
Sep23 |
230306 |
83.77 |
84.36 |
82.50 |
84.23 |
+0.42 |
41,131 |
110,505 |
-722 |
Hover/Click |
|
Oct23 |
230306 |
83.26 |
83.85 |
82.05 |
83.73 |
+0.42 |
16,280 |
67,068 |
+917 |
Hover/Click |
|
Nov23 |
230306 |
82.77 |
83.38 |
81.62 |
83.25 |
+0.42 |
10,667 |
63,544 |
+675 |
Hover/Click |
|
Dec23 |
230306 |
82.30 |
82.91 |
81.19 |
82.79 |
+0.43 |
57,037 |
205,474 |
+2,195 |
Hover/Click |
|
Jan24 |
230306 |
81.33 |
82.36 |
80.84 |
82.30 |
+0.41 |
4,359 |
38,693 |
+418 |
Hover/Click |
|
Feb24 |
230306 |
81.53 |
81.81 |
81.04 |
81.81 |
+0.42 |
6,871 |
46,473 |
+1,216 |
Hover/Click |
|
Mar24 |
230306 |
80.25 |
81.33 |
80.21 |
81.33 |
+0.41 |
5,962 |
27,396 |
+1,619 |
Hover/Click |
|
Apr24 |
230306 |
80.89 |
80.89 |
80.89 |
80.89 |
+0.40 |
2,043 |
11,848 |
+240 |
Hover/Click |
|
May24 |
230306 |
80.48 |
80.48 |
80.48 |
80.48 |
+0.40 |
345 |
11,037 |
+55 |
Hover/Click |
|
Jun24 |
230306 |
79.55 |
80.15 |
78.75 |
80.07 |
+0.39 |
11,436 |
61,109 |
-830 |
Hover/Click |
| Total Volume and Open Interest |
669,392 |
2,068,524 |
+10,907 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
857.25 |
858.25 |
836.00 |
842.75 |
-13.25 |
35,168 |
48,975 |
-3,744 |
Hover/Click |
|
Apr23 |
230306 |
849.00 |
850.75 |
830.25 |
837.75 |
-9.50 |
93,861 |
114,394 |
+1,232 |
Hover/Click |
|
May23 |
230306 |
832.00 |
832.00 |
814.75 |
822.00 |
-6.75 |
57,105 |
77,569 |
+1,542 |
Hover/Click |
|
Jun23 |
230306 |
817.25 |
818.50 |
802.00 |
809.25 |
-5.25 |
53,690 |
64,638 |
+940 |
Hover/Click |
|
Jul23 |
230306 |
809.00 |
810.50 |
794.75 |
802.00 |
-4.75 |
18,750 |
30,020 |
+916 |
Hover/Click |
|
Aug23 |
230306 |
804.25 |
806.00 |
790.75 |
798.00 |
-4.25 |
9,113 |
25,577 |
+155 |
Hover/Click |
|
Sep23 |
230306 |
801.00 |
802.75 |
788.00 |
795.25 |
-4.00 |
9,095 |
34,626 |
-130 |
Hover/Click |
|
Oct23 |
230306 |
797.00 |
800.00 |
785.50 |
792.75 |
-3.75 |
3,496 |
19,443 |
+269 |
Hover/Click |
|
Nov23 |
230306 |
787.75 |
793.50 |
779.25 |
786.50 |
-3.25 |
2,184 |
13,736 |
+305 |
Hover/Click |
|
Dec23 |
230306 |
783.25 |
785.75 |
771.50 |
778.75 |
-3.00 |
12,061 |
53,651 |
-52 |
Hover/Click |
| Total Volume and Open Interest |
300,273 |
551,408 |
+2,122 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230306 |
79.82 |
80.62 |
78.36 |
80.46 |
+0.78 |
26,160 |
65,519 |
-2,316 |
Hover/Click |
|
May23 |
230306 |
79.92 |
80.70 |
78.49 |
80.56 |
+0.77 |
23,028 |
59,467 |
+1,282 |
Hover/Click |
|
Jun23 |
230306 |
79.60 |
80.62 |
78.45 |
80.51 |
+0.74 |
24,409 |
70,651 |
+963 |
Hover/Click |
|
Jul23 |
230306 |
79.39 |
80.32 |
78.31 |
80.28 |
+0.72 |
13,071 |
25,963 |
+187 |
Hover/Click |
|
Aug23 |
230306 |
79.04 |
79.95 |
78.13 |
79.92 |
+0.70 |
5,900 |
13,751 |
-205 |
Hover/Click |
|
Sep23 |
230306 |
78.60 |
79.49 |
77.60 |
79.46 |
+0.68 |
3,868 |
29,853 |
-129 |
Hover/Click |
|
Oct23 |
230306 |
77.37 |
79.00 |
77.37 |
78.96 |
+0.66 |
611 |
8,013 |
-145 |
Hover/Click |
|
Nov23 |
230306 |
76.99 |
78.45 |
76.99 |
78.45 |
+0.65 |
350 |
8,711 |
-136 |
Hover/Click |
|
Dec23 |
230306 |
76.79 |
77.95 |
76.29 |
77.92 |
+0.61 |
5,525 |
70,287 |
-338 |
Hover/Click |
|
Jan24 |
230306 |
76.00 |
77.39 |
76.00 |
77.39 |
+0.59 |
480 |
5,428 |
+11 |
Hover/Click |
|
Feb24 |
230306 |
75.50 |
76.87 |
75.50 |
76.87 |
+0.55 |
90 |
2,757 |
+3 |
Hover/Click |
|
Mar24 |
230306 |
75.09 |
76.38 |
75.09 |
76.38 |
+0.53 |
173 |
3,363 |
-4 |
Hover/Click |
|
Apr24 |
230306 |
75.94 |
75.94 |
75.94 |
75.94 |
+0.52 |
1 |
1,021 |
+0 |
Hover/Click |
|
May24 |
230306 |
75.52 |
75.52 |
75.52 |
75.52 |
+0.50 |
1 |
924 |
+1 |
Hover/Click |
|
Jun24 |
230306 |
74.99 |
75.10 |
74.99 |
75.10 |
+0.50 |
1,235 |
9,432 |
-47 |
Hover/Click |
|
Jul24 |
230306 |
74.65 |
74.65 |
74.65 |
74.65 |
+0.49 |
0 |
1,030 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,221 |
433,804 |
-459 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
104.540 |
104.665 |
104.130 |
104.325 |
-0.163 |
18,328 |
32,741 |
-517 |
Hover/Click |
|
Jun23 |
230306 |
104.200 |
104.315 |
103.795 |
103.988 |
-0.150 |
765 |
2,714 |
-46 |
Hover/Click |
|
Sep23 |
230306 |
103.935 |
104.100 |
103.540 |
103.688 |
-0.230 |
1 |
6 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
19,094 |
35,466 |
-564 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
67.60 |
67.71 |
67.16 |
67.22 |
-0.50 |
77,034 |
129,452 |
+1,482 |
Hover/Click |
|
Jun23 |
230306 |
67.85 |
67.95 |
67.42 |
67.46 |
-0.50 |
3,501 |
2,638 |
+47 |
Hover/Click |
|
Sep23 |
230306 |
67.98 |
68.17 |
67.66 |
67.70 |
-0.47 |
67 |
93 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
80,619 |
132,454 |
+1,556 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
120.43 |
120.52 |
119.94 |
120.17 |
-0.30 |
97,933 |
202,991 |
+3,078 |
Hover/Click |
|
Jun23 |
230306 |
120.58 |
120.77 |
120.21 |
120.43 |
-0.30 |
9,409 |
9,551 |
+4,139 |
Hover/Click |
|
Sep23 |
230306 |
120.83 |
121.02 |
120.48 |
120.69 |
-0.30 |
50 |
540 |
-50 |
Hover/Click |
| Total Volume and Open Interest |
108,832 |
215,541 |
+7,262 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
73.52 |
73.63 |
73.38 |
73.43 |
-0.15 |
61,391 |
161,033 |
-710 |
Hover/Click |
|
Jun23 |
230306 |
73.66 |
73.73 |
73.49 |
73.54 |
-0.14 |
4,316 |
8,603 |
+2,263 |
Hover/Click |
|
Sep23 |
230306 |
73.84 |
73.89 |
73.65 |
73.70 |
-0.14 |
121 |
762 |
+32 |
Hover/Click |
|
Dec23 |
230306 |
73.89 |
74.03 |
73.82 |
73.86 |
-0.14 |
3 |
501 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
65,922 |
171,242 |
+1,623 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
73.68 |
73.94 |
73.50 |
73.56 |
-0.14 |
127,044 |
190,288 |
+4,604 |
Hover/Click |
|
Jun23 |
230306 |
74.73 |
75.02 |
74.56 |
74.63 |
-0.14 |
8,273 |
12,496 |
+1,333 |
Hover/Click |
|
Sep23 |
230306 |
75.86 |
76.07 |
75.64 |
75.69 |
-0.14 |
58 |
1,188 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
137,435 |
208,246 |
+7,381 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
106.92 |
107.54 |
106.77 |
107.35 |
+0.44 |
13,928 |
40,621 |
-136 |
Hover/Click |
|
Jun23 |
230306 |
107.99 |
108.63 |
107.89 |
108.44 |
+0.41 |
1,140 |
1,460 |
+158 |
Hover/Click |
|
Sep23 |
230306 |
109.18 |
109.57 |
108.98 |
109.44 |
+0.38 |
0 |
67 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,068 |
42,187 |
+22 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
106.35 |
106.99 |
106.27 |
106.80 |
+0.39 |
198,643 |
765,622 |
-7,827 |
Hover/Click |
|
Jun23 |
230306 |
106.94 |
107.59 |
106.86 |
107.40 |
+0.40 |
24,424 |
44,724 |
+12,388 |
Hover/Click |
|
Sep23 |
230306 |
107.61 |
108.05 |
107.35 |
107.87 |
+0.39 |
171 |
1,532 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
223,754 |
814,917 |
+4,541 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
556.00 |
556.50 |
553.63 |
554.25 |
-1.50 |
36,667 |
291,473 |
-1,470 |
Hover/Click |
|
Jun23 |
230306 |
545.38 |
546.25 |
543.63 |
544.38 |
-1.38 |
2,396 |
8,693 |
+1,117 |
Hover/Click |
| Total Volume and Open Interest |
39,063 |
300,180 |
-353 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr23 |
230306 |
191.80 |
193.00 |
190.60 |
192.30 |
+1.25 |
5,676 |
40,456 |
+312 |
|
|
May23 |
230306 |
190.00 |
192.10 |
189.80 |
191.45 |
+1.25 |
17 |
14 |
+6 |
|
|
Jun23 |
230306 |
189.45 |
190.50 |
189.40 |
190.40 |
+1.20 |
0 |
1,657 |
+0 |
Hover/Click |
|
Jul23 |
230306 |
189.40 |
189.40 |
189.40 |
189.40 |
+1.25 |
|
|
|
|
| Total Volume and Open Interest |
5,693 |
42,127 |
+318 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
124~060 |
124~240 |
123~170 |
123~190 |
-0~080 |
4,513 |
25,819 |
-476 |
Hover/Click |
|
Jun23 |
230306 |
124~300 |
125~280 |
124~170 |
124~200 |
-0~080 |
364,598 |
1,181,180 |
+1,950 |
Hover/Click |
|
Sep23 |
230306 |
125~140 |
126~130 |
124~250 |
124~250 |
-0~050 |
3 |
26 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
369,114 |
1,207,025 |
+1,473 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
110~205 |
111~020 |
110~175 |
110~180 |
-0~030 |
27,195 |
19,734 |
-3,182 |
Hover/Click |
|
Jun23 |
230306 |
111~035 |
111~170 |
110~305 |
110~315 |
-0~035 |
1,963,276 |
4,265,498 |
-50,491 |
Hover/Click |
|
Sep23 |
230306 |
111~205 |
111~305 |
111~135 |
111~135 |
-0~030 |
23 |
45 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
1,990,494 |
4,285,277 |
-53,664 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
106~092 |
106~180 |
106~072 |
106~076 |
-0~026 |
29,380 |
17,542 |
-11,825 |
Hover/Click |
|
Jun23 |
230306 |
106~220 |
106~294 |
106~176 |
106~186 |
-0~026 |
1,187,864 |
4,221,584 |
-30,602 |
Hover/Click |
|
Sep23 |
230306 |
107~026 |
107~026 |
107~026 |
107~026 |
-0~026 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,217,244 |
4,239,126 |
-42,427 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
101~200 |
101~206 |
101~163 |
101~165 |
-0~022 |
9,462 |
9,011 |
-8,236 |
Hover/Click |
|
Jun23 |
230306 |
101~227 |
101~253 |
101~204 |
101~207 |
-0~021 |
629,063 |
2,576,293 |
+26,695 |
Hover/Click |
|
Sep23 |
230306 |
102~026 |
102~042 |
102~026 |
102~042 |
-0~021 |
6 |
36 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
638,531 |
2,585,340 |
+18,465 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
94.938 |
94.938 |
94.915 |
94.918 |
-0.010 |
53,327 |
769,568 |
-10,364 |
|
|
Jun23 |
230306 |
94.445 |
94.470 |
94.425 |
94.430 |
-0.025 |
49,454 |
671,536 |
-32,104 |
|
|
Sep23 |
230306 |
94.305 |
94.325 |
94.260 |
94.275 |
-0.030 |
23,622 |
644,500 |
+1,008 |
|
|
Dec23 |
230306 |
94.445 |
94.485 |
94.410 |
94.420 |
-0.035 |
44,695 |
602,768 |
-2,819 |
|
|
Mar24 |
230306 |
94.740 |
94.810 |
94.715 |
94.730 |
-0.020 |
21,721 |
445,107 |
+3,457 |
|
|
Jun24 |
230306 |
95.130 |
95.210 |
95.115 |
95.130 |
-0.015 |
17,751 |
408,247 |
+975 |
|
|
Sep24 |
230306 |
95.505 |
95.600 |
95.500 |
95.520 |
-0.010 |
10,964 |
370,592 |
+489 |
|
|
Dec24 |
230306 |
95.795 |
95.890 |
95.790 |
95.810 |
-0.005 |
23,017 |
562,950 |
-2,243 |
|
|
Mar25 |
230306 |
95.985 |
96.065 |
95.970 |
95.990 |
unch |
9,461 |
223,143 |
+164 |
|
|
Jun25 |
230306 |
96.075 |
96.165 |
96.075 |
96.090 |
unch |
6,201 |
172,215 |
-164 |
|
|
Sep25 |
230306 |
96.145 |
96.240 |
96.145 |
96.165 |
+0.005 |
5,873 |
140,740 |
-480 |
|
|
Dec25 |
230306 |
96.205 |
96.300 |
96.175 |
96.230 |
+0.010 |
9,804 |
137,000 |
-102 |
|
|
Mar26 |
230306 |
96.260 |
96.340 |
96.245 |
96.270 |
+0.010 |
5,265 |
85,021 |
-154 |
|
|
Jun26 |
230306 |
96.285 |
96.370 |
96.280 |
96.300 |
+0.010 |
2,794 |
73,350 |
+195 |
|
|
Sep26 |
230306 |
96.305 |
96.390 |
96.305 |
96.325 |
+0.010 |
3,064 |
95,690 |
-157 |
|
|
Dec26 |
230306 |
96.330 |
96.410 |
96.325 |
96.345 |
+0.010 |
5,392 |
65,042 |
-26 |
|
|
Mar27 |
230306 |
96.345 |
96.425 |
96.340 |
96.355 |
+0.005 |
3,245 |
47,242 |
-7 |
|
|
Jun27 |
230306 |
96.345 |
96.425 |
96.345 |
96.355 |
unch |
2,449 |
38,909 |
+237 |
|
| Total Volume and Open Interest |
322,766 |
5,668,065 |
-41,329 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230306 |
136~10 |
137~01 |
134~25 |
135~00 |
-0~21 |
6,651 |
11,758 |
-3,375 |
|
|
Jun23 |
230306 |
136~04 |
137~10 |
135~00 |
135~08 |
-0~22 |
238,383 |
1,457,909 |
+5,861 |
|
|
Sep23 |
230306 |
136~00 |
136~00 |
135~08 |
135~08 |
-0~22 |
|
|
|
|
| Total Volume and Open Interest |
245,034 |
1,469,667 |
+2,486 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230306 |
116~305 |
117~120 |
116~170 |
116~185 |
-0~060 |
5,227 |
11,564 |
-1,455 |
|
|
Jun23 |
230306 |
116~235 |
117~095 |
116~140 |
116~160 |
-0~060 |
405,096 |
1,555,771 |
+14,704 |
|
|
Sep23 |
230306 |
116~090 |
116~090 |
116~090 |
116~090 |
-0~060 |
|
|
|
|
| Total Volume and Open Interest |
410,323 |
1,567,335 |
+13,249 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar23 |
230306 |
95.332 |
95.335 |
95.332 |
95.332 |
unch |
39,451 |
177,646 |
+11,295 |
|
|
Apr23 |
230306 |
95.115 |
95.125 |
95.110 |
95.110 |
-0.005 |
207,881 |
465,133 |
+39,335 |
|
|
May23 |
230306 |
94.855 |
94.865 |
94.845 |
94.845 |
-0.015 |
109,787 |
297,697 |
+14,193 |
|
|
Jun23 |
230306 |
94.735 |
94.745 |
94.715 |
94.720 |
-0.015 |
24,533 |
89,014 |
+2,126 |
|
|
Jul23 |
230306 |
94.635 |
94.645 |
94.615 |
94.615 |
-0.020 |
61,598 |
186,204 |
+1,921 |
|
|
Aug23 |
230306 |
94.565 |
94.570 |
94.530 |
94.535 |
-0.020 |
66,385 |
150,727 |
-594 |
|
| Total Volume and Open Interest |
620,148 |
1,637,157 |
+76,977 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230306 |
146.89 |
147.08 |
146.75 |
146.82 |
+0.09 |
1,161 |
15,966 |
-6 |
Hover/Click |
|
Jun23 |
230306 |
145.45 |
145.54 |
145.35 |
145.43 |
+0.07 |
118 |
306 |
+62 |
Hover/Click |
|
Sep23 |
230306 |
145.43 |
145.43 |
145.43 |
145.43 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,279 |
16,272 |
+56 |
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230306 |
133.84 |
135.52 |
132.82 |
133.64 |
+0.84 |
162,146 |
262,987 |
+9,092 |
|
|
Jun23 |
230306 |
133.22 |
134.96 |
132.34 |
133.14 |
+0.88 |
102,783 |
151,870 |
+61,257 |
|
|
Sep23 |
230306 |
132.06 |
132.06 |
132.06 |
132.06 |
+0.84 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
264,929 |
414,859 |
+70,349 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230306 |
132.27 |
132.74 |
131.45 |
131.86 |
+0.15 |
1,594,530 |
1,510,623 |
-42,772 |
Hover/Click |
|
Jun23 |
230306 |
131.27 |
131.82 |
130.55 |
130.91 |
+0.11 |
909,537 |
893,213 |
+413,151 |
Hover/Click |
|
Sep23 |
230306 |
130.00 |
130.26 |
130.00 |
130.26 |
+0.15 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,504,067 |
2,403,842 |
+370,379 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230306 |
114.71 |
114.87 |
114.13 |
114.34 |
-0.13 |
1,544,668 |
2,016,233 |
+17,511 |
Hover/Click |
|
Jun23 |
230306 |
115.28 |
115.44 |
114.74 |
114.93 |
-0.10 |
1,001,984 |
1,102,507 |
+534,553 |
Hover/Click |
|
Sep23 |
230306 |
114.36 |
115.34 |
114.36 |
115.34 |
-0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,546,652 |
3,118,740 |
+552,064 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230306 |
104.78 |
104.83 |
104.52 |
104.60 |
-0.14 |
1,383,568 |
2,068,765 |
-157,165 |
|
|
Jun23 |
230306 |
104.67 |
104.71 |
104.40 |
104.48 |
-0.14 |
935,955 |
1,310,030 |
+512,790 |
|
|
Sep23 |
230306 |
105.35 |
105.35 |
105.35 |
105.35 |
-0.14 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
2,319,523 |
3,378,796 |
+355,625 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230306 |
97.050 |
97.050 |
97.050 |
97.050 |
-0.015 |
19 |
380 |
+0 |
|
|
Jun23 |
230306 |
96.225 |
96.225 |
96.225 |
96.225 |
-0.060 |
0 |
50 |
+0 |
|
|
Sep23 |
230306 |
95.950 |
95.950 |
95.950 |
95.950 |
-0.070 |
0 |
188 |
+0 |
|
| Total Volume and Open Interest |
23 |
832 |
+2 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
100~28 |
101~04 |
100~15 |
100~18 |
+0~10 |
4,171 |
7,784 |
-1,137 |
Hover/Click |
|
Jun23 |
230306 |
100~05 |
100~20 |
99~21 |
99~31 |
+0~11 |
218,553 |
424,461 |
+7,866 |
Hover/Click |
| Total Volume and Open Interest |
222,724 |
432,286 |
+6,729 |
|
| 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 |
230306 |
97.060 |
97.070 |
97.045 |
97.050 |
-0.010 |
138,925 |
483,846 |
+13,052 |
|
|
Jun23 |
230306 |
96.290 |
96.305 |
96.200 |
96.220 |
-0.065 |
231,606 |
656,878 |
-6,574 |
|
|
Sep23 |
230306 |
96.025 |
96.040 |
95.920 |
95.945 |
-0.075 |
246,158 |
636,567 |
+31,917 |
|
| Total Volume and Open Interest |
1,996,575 |
4,414,879 |
+62,185 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
96.29 |
96.32 |
96.28 |
96.32 |
+0.02 |
66,800 |
198,914 |
-8,921 |
|
|
Jun23 |
230306 |
95.83 |
95.89 |
95.80 |
95.89 |
+0.06 |
34,712 |
243,430 |
+4,136 |
|
|
Sep23 |
230306 |
95.65 |
95.74 |
95.63 |
95.74 |
+0.08 |
26,980 |
170,308 |
-284 |
|
|
Dec23 |
230306 |
95.61 |
95.71 |
95.59 |
95.71 |
+0.10 |
30,068 |
198,103 |
-252 |
|
|
Mar24 |
230306 |
95.66 |
95.77 |
95.64 |
95.77 |
+0.11 |
15,752 |
130,255 |
+3,239 |
|
|
Jun24 |
230306 |
95.77 |
95.89 |
95.75 |
95.89 |
+0.11 |
14,645 |
107,185 |
+2,135 |
|
|
Sep24 |
230306 |
95.89 |
96.00 |
95.87 |
96.00 |
+0.11 |
10,306 |
66,311 |
-1,520 |
|
|
Dec24 |
230306 |
95.99 |
96.08 |
95.95 |
96.07 |
+0.08 |
4,403 |
50,140 |
+619 |
|
|
Mar25 |
230306 |
96.07 |
96.16 |
96.05 |
96.15 |
+0.08 |
366 |
5,198 |
+125 |
|
|
Jun25 |
230306 |
96.12 |
96.21 |
96.12 |
96.21 |
+0.08 |
153 |
525 |
-77 |
|
| Total Volume and Open Interest |
204,185 |
1,170,864 |
-800 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
96.10 |
96.26 |
96.09 |
96.24 |
+0.14 |
252,167 |
1,075,328 |
-64,851 |
|
|
Jun23 |
230306 |
96.13 |
96.24 |
96.12 |
96.23 |
+0.14 |
424 |
773 |
+15 |
|
| Total Volume and Open Interest |
252,591 |
1,076,101 |
-64,836 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
96.40 |
96.49 |
96.36 |
96.48 |
+0.09 |
176,607 |
833,575 |
+13,971 |
|
|
Jun23 |
230306 |
96.36 |
96.48 |
96.36 |
96.48 |
+0.11 |
463 |
5,098 |
+256 |
|
| Total Volume and Open Interest |
177,070 |
838,673 |
+14,227 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230306 |
1861.0 |
1864.3 |
1850.6 |
1854.6 |
unch |
139,755 |
322,863 |
-675 |
Hover/Click |
|
Jun23 |
230306 |
1877.7 |
1880.9 |
1867.5 |
1871.4 |
unch |
11,165 |
72,877 |
+5,860 |
Hover/Click |
|
Aug23 |
230306 |
1894.7 |
1898.6 |
1885.6 |
1889.4 |
-0.2 |
1,015 |
16,707 |
+135 |
Hover/Click |
|
Oct23 |
230306 |
1914.8 |
1916.2 |
1904.8 |
1907.2 |
-0.6 |
129 |
5,615 |
+16 |
Hover/Click |
|
Dec23 |
230306 |
1930.0 |
1930.7 |
1922.1 |
1924.9 |
-0.7 |
400 |
15,084 |
+60 |
Hover/Click |
|
Feb24 |
230306 |
1942.8 |
1942.9 |
1942.2 |
1942.4 |
-1.3 |
100 |
1,524 |
-25 |
Hover/Click |
|
Apr24 |
230306 |
1956.8 |
1960.2 |
1956.8 |
1958.5 |
-1.2 |
20 |
453 |
+16 |
Hover/Click |
|
Jun24 |
230306 |
1974.6 |
1974.6 |
1974.6 |
1974.6 |
-1.1 |
0 |
318 |
+0 |
Hover/Click |
|
Aug24 |
230306 |
1988.9 |
1988.9 |
1988.9 |
1988.9 |
-1.1 |
0 |
22 |
+0 |
Hover/Click |
|
Oct24 |
230306 |
2005.3 |
2005.3 |
2005.3 |
2005.3 |
-1.1 |
0 |
21 |
+0 |
Hover/Click |
|
Dec24 |
230306 |
2019.0 |
2019.0 |
2019.0 |
2019.0 |
-1.1 |
0 |
326 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
152,759 |
436,462 |
+5,346 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230306 |
2117.5 |
2122.0 |
2098.0 |
2098.4 |
-10.9 |
109 |
317 |
-481 |
Hover/Click |
|
May23 |
230306 |
2138.5 |
2139.5 |
2107.0 |
2113.5 |
-10.3 |
45,155 |
105,334 |
-1,776 |
Hover/Click |
|
Jul23 |
230306 |
2152.5 |
2157.0 |
2126.5 |
2132.1 |
-9.0 |
1,247 |
8,413 |
+81 |
Hover/Click |
|
Sep23 |
230306 |
2170.5 |
2172.0 |
2148.0 |
2150.7 |
-8.6 |
646 |
3,061 |
-14 |
Hover/Click |
|
Dec23 |
230306 |
2191.0 |
2195.0 |
2171.0 |
2176.3 |
-7.9 |
412 |
3,343 |
+45 |
Hover/Click |
|
Mar24 |
230306 |
2205.5 |
2205.5 |
2202.5 |
2202.8 |
-9.2 |
54 |
228 |
+22 |
Hover/Click |
|
May24 |
230306 |
2220.5 |
2220.5 |
2220.5 |
2220.5 |
-10.0 |
2 |
32 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
47,804 |
121,299 |
-2,137 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230306 |
984.0 |
984.1 |
966.0 |
978.6 |
-0.8 |
15,429 |
51,569 |
-1,731 |
Hover/Click |
|
Jul23 |
230306 |
985.1 |
988.0 |
970.6 |
983.6 |
-1.4 |
1,682 |
16,131 |
+931 |
Hover/Click |
|
Oct23 |
230306 |
989.0 |
990.2 |
974.9 |
986.7 |
-1.4 |
39 |
1,409 |
+10 |
Hover/Click |
|
Jan24 |
230306 |
992.0 |
992.0 |
992.0 |
992.0 |
-1.7 |
2 |
258 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
17,152 |
69,375 |
-789 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230306 |
1407.40 |
1407.40 |
1407.40 |
1407.40 |
-23.80 |
0 |
36 |
-1 |
Hover/Click |
|
Jun23 |
230306 |
1432.50 |
1447.00 |
1404.00 |
1424.50 |
-24.50 |
1,512 |
11,814 |
-136 |
Hover/Click |
|
Sep23 |
230306 |
1449.50 |
1449.50 |
1434.00 |
1438.50 |
-24.50 |
8 |
51 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,520 |
11,916 |
-139 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230306 |
405.50 |
410.05 |
402.30 |
410.05 |
+2.25 |
830 |
4,186 |
-192 |
Hover/Click |
|
May23 |
230306 |
406.50 |
409.30 |
400.85 |
408.85 |
+2.15 |
80,029 |
128,384 |
+3,773 |
Hover/Click |
|
Jul23 |
230306 |
406.85 |
409.60 |
401.30 |
409.25 |
+2.25 |
8,610 |
33,222 |
+1,149 |
Hover/Click |
|
Sep23 |
230306 |
406.65 |
409.70 |
401.90 |
409.50 |
+2.35 |
3,036 |
14,795 |
+124 |
Hover/Click |
|
Dec23 |
230306 |
406.00 |
409.95 |
401.95 |
409.65 |
+2.35 |
915 |
14,530 |
+268 |
Hover/Click |
| Total Volume and Open Interest |
94,692 |
206,826 |
+5,166 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
33399 |
33590 |
33354 |
33451 |
+37 |
163,244 |
86,206 |
-1,501 |
Hover/Click |
|
Jun23 |
230306 |
33628 |
33855 |
33625 |
33719 |
+40 |
1,062 |
1,955 |
+260 |
Hover/Click |
|
Sep23 |
230306 |
33900 |
34014 |
33856 |
33856 |
+46 |
14 |
31 |
+3 |
Hover/Click |
|
Dec23 |
230306 |
34051 |
34051 |
34051 |
34051 |
+46 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
164,320 |
88,192 |
-1,238 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
4049.25 |
4082.50 |
4041.75 |
4052.50 |
+2.75 |
1,836,555 |
2,078,872 |
+11,148 |
Hover/Click |
|
Jun23 |
230306 |
4086.75 |
4119.50 |
4079.25 |
4089.75 |
+3.00 |
21,299 |
43,416 |
+4,708 |
Hover/Click |
|
Sep23 |
230306 |
4122.25 |
4160.00 |
4121.50 |
4131.25 |
+3.25 |
89 |
1,404 |
+6 |
Hover/Click |
|
Dec23 |
230306 |
4200.00 |
4200.00 |
4174.25 |
4174.25 |
+3.75 |
137 |
2,610 |
-38 |
Hover/Click |
| Total Volume and Open Interest |
1,858,080 |
2,128,428 |
+15,824 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
12306.25 |
12486.25 |
12276.25 |
12323.50 |
+12.25 |
752,009 |
258,974 |
+1,657 |
Hover/Click |
|
Jun23 |
230306 |
12444.25 |
12623.00 |
12412.50 |
12460.50 |
+14.00 |
3,489 |
5,749 |
-130 |
Hover/Click |
|
Sep23 |
230306 |
12576.25 |
12753.75 |
12569.50 |
12606.50 |
+26.00 |
6 |
159 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
755,506 |
265,192 |
+1,527 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230306 |
2648.10 |
2657.70 |
2611.70 |
2617.90 |
-33.20 |
9,906 |
44,606 |
+71 |
Hover/Click |
|
Jun23 |
230306 |
2636.30 |
2676.00 |
2634.90 |
2638.80 |
-32.50 |
0 |
1 |
+0 |
Hover/Click |
|
Sep23 |
230306 |
2657.90 |
2657.90 |
2657.90 |
2657.90 |
-33.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,906 |
44,607 |
+71 |
|
| Volatility Index(CBOE) |
|
Mar23 |
230306 |
19.45 |
19.65 |
19.05 |
19.22 |
-0.28 |
68,146 |
127,537 |
-3,168 |
|
|
Apr23 |
230306 |
20.70 |
20.80 |
20.30 |
20.36 |
-0.36 |
43,457 |
96,967 |
+3,259 |
|
|
May23 |
230306 |
21.25 |
21.35 |
20.90 |
20.92 |
-0.37 |
15,265 |
39,509 |
+925 |
|
|
Jun23 |
230306 |
21.80 |
21.80 |
21.35 |
21.40 |
-0.39 |
7,626 |
29,438 |
+868 |
|
| Total Volume and Open Interest |
143,651 |
341,299 |
+1,687 |
|
| S & P 600(CME) |
|
Mar23 |
230306 |
1242.30 |
1242.30 |
1242.30 |
1242.30 |
-29.40 |
|
|
|
|
|
Jun23 |
230306 |
1251.60 |
1251.60 |
1251.60 |
1251.60 |
-29.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
1930.10 |
1936.90 |
1893.70 |
1902.20 |
-28.60 |
156,103 |
429,233 |
-1,920 |
Hover/Click |
|
Jun23 |
230306 |
1945.80 |
1954.60 |
1911.80 |
1919.80 |
-28.60 |
872 |
2,225 |
+580 |
Hover/Click |
|
Sep23 |
230306 |
1932.90 |
1967.80 |
1932.90 |
1932.90 |
-27.00 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
156,975 |
431,468 |
-1,340 |
|
| Nikkei 225(CME) |
|
Mar23 |
230306 |
28225 |
28320 |
28165 |
28205 |
unch |
2,813 |
12,967 |
+71 |
|
|
Jun23 |
230306 |
28045 |
28125 |
27975 |
28020 |
+5 |
113 |
230 |
+62 |
|
| Total Volume and Open Interest |
2,926 |
13,197 |
+133 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230306 |
27905 |
28320 |
27860 |
28235 |
+700 |
33,134 |
120,648 |
+1,622 |
|
|
Jun23 |
230306 |
27630 |
28055 |
27610 |
27995 |
+705 |
343 |
5,602 |
+131 |
|
|
Sep23 |
230306 |
27930 |
27930 |
27930 |
27930 |
+700 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
34,379 |
142,220 |
+2,055 |
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230306 |
28200 |
28320 |
28160 |
28260 |
+360 |
420,667 |
450,418 |
-44,178 |
|
|
Jun23 |
230306 |
27635 |
28055 |
27595 |
27990 |
+720 |
61,155 |
38,034 |
+2,081 |
|
|
Sep23 |
230306 |
27580 |
27995 |
27535 |
27940 |
+740 |
756 |
3,171 |
+102 |
|
| Total Volume and Open Interest |
478,439 |
558,133 |
+6,647 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230306 |
28200 |
28320 |
28160 |
28260 |
+360 |
27,393 |
229,443 |
-7,665 |
|
|
Jun23 |
230306 |
27940 |
28060 |
27910 |
27990 |
+340 |
4,026 |
39,687 |
+753 |
|
|
Sep23 |
230306 |
27850 |
27970 |
27850 |
27940 |
+360 |
5 |
4,829 |
+99 |
|
| Total Volume and Open Interest |
31,424 |
336,424 |
-6,813 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230306 |
28205 |
28315 |
28160 |
28200 |
-5 |
23,598 |
40,243 |
-1,881 |
|
|
Jun23 |
230306 |
27970 |
28055 |
27905 |
27945 |
unch |
4,304 |
4,541 |
+4,030 |
|
|
Sep23 |
230306 |
27900 |
27900 |
27900 |
27900 |
unch |
|
|
|
|
| Total Volume and Open Interest |
27,902 |
44,784 |
+2,149 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230306 |
28200 |
28200 |
28200 |
28200 |
-10 |
|
|
|
|
|
Jun23 |
230306 |
27950 |
27950 |
27950 |
27950 |
unch |
|
|
|
|
|
Sep23 |
230306 |
27900 |
27900 |
27900 |
27900 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
7382.0 |
7408.0 |
7354.5 |
7379.0 |
+24.5 |
63,952 |
263,283 |
+2,646 |
|
|
Apr23 |
230306 |
7392.0 |
7394.0 |
7385.5 |
7390.5 |
+25.5 |
23 |
6,358 |
-5 |
|
|
May23 |
230306 |
7317.0 |
7317.0 |
7317.0 |
7317.0 |
+24.5 |
|
|
|
|
|
Jun23 |
230306 |
7270.5 |
7270.5 |
7270.5 |
7270.5 |
+24.0 |
2 |
105 |
+21 |
|
|
Sep23 |
230306 |
7323.0 |
7323.0 |
7323.0 |
7323.0 |
+24.5 |
|
|
|
|
|
Dec23 |
230306 |
7369.5 |
7369.5 |
7369.5 |
7369.5 |
+24.5 |
|
|
|
|
| Total Volume and Open Interest |
63,977 |
269,747 |
+2,662 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
20601 |
20740 |
20357 |
20617 |
+43 |
120,031 |
118,182 |
-4,254 |
|
|
Apr23 |
230306 |
20640 |
20784 |
20430 |
20685 |
+39 |
646 |
1,780 |
+243 |
|
|
May23 |
230306 |
20624 |
20624 |
20624 |
20624 |
+43 |
0 |
102 |
+0 |
|
| Total Volume and Open Interest |
120,927 |
136,855 |
-3,925 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230306 |
15618.0 |
15691.0 |
15595.0 |
15662.0 |
+61.0 |
75,422 |
89,753 |
+340 |
|
|
Jun23 |
230306 |
15807.0 |
15855.0 |
15771.0 |
15832.0 |
+65.0 |
208 |
874 |
+104 |
|
|
Sep23 |
230306 |
15951.0 |
15974.0 |
15951.0 |
15974.0 |
+66.0 |
0 |
144 |
+0 |
|
| Total Volume and Open Interest |
75,630 |
90,771 |
+444 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230306 |
15619.0 |
15691.0 |
15594.0 |
15662.0 |
+61.0 |
46,197 |
14,942 |
-286 |
|
|
Jun23 |
230306 |
15780.0 |
15859.0 |
15774.0 |
15832.0 |
+65.0 |
175 |
282 |
+13 |
|
|
Sep23 |
230306 |
15974.0 |
15974.0 |
15974.0 |
15974.0 |
+66.0 |
|
|
|
|
| Total Volume and Open Interest |
46,372 |
15,224 |
-273 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230306 |
4317 |
4328 |
4297 |
4315 |
+14 |
1,055,634 |
4,014,489 |
+78,423 |
|
|
Jun23 |
230306 |
4252 |
4268 |
4238 |
4255 |
+14 |
73,340 |
310,375 |
+62,551 |
|
|
Sep23 |
230306 |
4284 |
4284 |
4284 |
4284 |
+15 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
1,128,974 |
4,358,982 |
+140,974 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230306 |
11097 |
11110 |
11036 |
11058 |
-35 |
31,118 |
169,665 |
-1,077 |
|
|
Jun23 |
230306 |
10953 |
10972 |
10926 |
10938 |
-34 |
266 |
9,836 |
+83 |
|
|
Sep23 |
230306 |
10987 |
10987 |
10983 |
10983 |
-29 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
31,384 |
179,521 |
-994 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230306 |
7945.00 |
7950.50 |
7890.00 |
7918.00 |
-27.00 |
109,513 |
646,077 |
-628 |
|
|
Jun23 |
230306 |
7948.00 |
7948.00 |
7896.50 |
7919.50 |
-27.00 |
94 |
2,793 |
+78 |
|
|
Sep23 |
230306 |
7928.50 |
7928.50 |
7928.50 |
7928.50 |
-27.00 |
10 |
218 |
+10 |
|
| Total Volume and Open Interest |
109,617 |
649,096 |
-540 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230306 |
7235.0 |
7308.0 |
7229.0 |
7291.0 |
+56.0 |
50,132 |
324,277 |
+1,613 |
|
|
Jun23 |
230306 |
7273.0 |
7328.0 |
7273.0 |
7322.0 |
+56.0 |
484 |
1,588 |
+421 |
|
|
Sep23 |
230306 |
7255.0 |
7255.0 |
7255.0 |
7255.0 |
+56.0 |
|
|
|
|
| Total Volume and Open Interest |
50,616 |
325,865 |
+2,034 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230306 |
27975.00 |
28080.00 |
27845.00 |
27972.00 |
+110.00 |
18,873 |
94,837 |
+1,029 |
|
|
Jun23 |
230306 |
27500.00 |
27545.00 |
27370.00 |
27480.00 |
+110.00 |
233 |
2,040 |
+224 |
|
|
Sep23 |
230306 |
27570.00 |
27570.00 |
27570.00 |
27570.00 |
+110.00 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
19,106 |
96,890 |
+1,253 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230306 |
319.45 |
321.20 |
317.80 |
321.00 |
+4.20 |
289,318 |
319,453 |
+841 |
|
|
Jun23 |
230306 |
321.30 |
322.90 |
319.65 |
322.75 |
+4.25 |
3,550 |
45,867 |
+409 |
|
|
Sep23 |
230306 |
320.60 |
324.70 |
320.60 |
324.70 |
+4.40 |
6 |
14,362 |
+3 |
|
| Total Volume and Open Interest |
292,874 |
414,591 |
+1,378 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar23 |
230306 |
590.50 |
595.60 |
587.50 |
594.75 |
-1.05 |
3 |
956 |
+0 |
|
|
Apr23 |
230306 |
597.70 |
597.70 |
589.65 |
594.90 |
-0.65 |
|
|
|
|
|
May23 |
230306 |
592.40 |
592.40 |
592.40 |
592.40 |
-5.65 |
|
|
|
|
| Total Volume and Open Interest |
3 |
956 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
