 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 09, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
1529.50 |
1535.50 |
1516.00 |
1520.00 |
-6.75 |
272 |
618 |
-258 |
Hover/Click |
May23 |
230309 |
1517.50 |
1528.75 |
1505.50 |
1510.75 |
-7.00 |
105,386 |
318,671 |
-4,799 |
Hover/Click |
Jul23 |
230309 |
1505.50 |
1516.25 |
1493.00 |
1498.75 |
-7.50 |
50,035 |
167,723 |
+2,961 |
Hover/Click |
Aug23 |
230309 |
1469.75 |
1480.00 |
1457.50 |
1463.50 |
-8.50 |
4,053 |
18,441 |
+417 |
Hover/Click |
Sep23 |
230309 |
1403.50 |
1411.25 |
1389.25 |
1394.50 |
-9.25 |
2,416 |
12,563 |
-7 |
Hover/Click |
Nov23 |
230309 |
1371.00 |
1377.75 |
1355.75 |
1360.00 |
-11.50 |
29,955 |
134,783 |
+3,756 |
Hover/Click |
Jan24 |
230309 |
1375.50 |
1381.25 |
1359.75 |
1364.00 |
-11.75 |
3,771 |
15,175 |
-456 |
Hover/Click |
Mar24 |
230309 |
1364.50 |
1370.75 |
1350.75 |
1354.50 |
-11.50 |
3,710 |
14,703 |
+917 |
Hover/Click |
May24 |
230309 |
1364.75 |
1368.75 |
1349.25 |
1353.25 |
-11.50 |
1,534 |
5,848 |
+417 |
Hover/Click |
Jul24 |
230309 |
1366.50 |
1370.00 |
1351.00 |
1354.75 |
-11.75 |
317 |
1,556 |
+80 |
Hover/Click |
Aug24 |
230309 |
1340.00 |
1340.00 |
1340.00 |
1340.00 |
-11.50 |
0 |
14 |
+0 |
Hover/Click |
Sep24 |
230309 |
1307.50 |
1307.50 |
1307.50 |
1307.50 |
-11.50 |
0 |
106 |
+0 |
Hover/Click |
Nov24 |
230309 |
1298.00 |
1300.25 |
1285.00 |
1289.50 |
-8.75 |
219 |
4,172 |
+64 |
Hover/Click |
Jan25 |
230309 |
1290.50 |
1290.50 |
1290.50 |
1290.50 |
-8.75 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
201,668 |
694,630 |
+3,092 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
501.90 |
503.00 |
495.00 |
498.90 |
+0.50 |
518 |
643 |
-489 |
Hover/Click |
May23 |
230309 |
486.70 |
492.50 |
482.70 |
486.90 |
+1.20 |
61,466 |
230,869 |
-5,006 |
Hover/Click |
Jul23 |
230309 |
477.40 |
482.80 |
473.80 |
477.90 |
+1.00 |
32,944 |
104,204 |
+1,295 |
Hover/Click |
Aug23 |
230309 |
465.20 |
469.10 |
461.50 |
465.30 |
+0.90 |
4,624 |
15,740 |
+415 |
Hover/Click |
Sep23 |
230309 |
448.70 |
451.80 |
445.50 |
449.20 |
+1.00 |
3,505 |
15,970 |
+214 |
Hover/Click |
Oct23 |
230309 |
435.10 |
437.90 |
432.60 |
435.80 |
+0.50 |
3,963 |
12,933 |
+284 |
Hover/Click |
Dec23 |
230309 |
432.20 |
434.80 |
429.30 |
432.50 |
+0.50 |
14,534 |
49,647 |
+1,365 |
Hover/Click |
Jan24 |
230309 |
425.90 |
428.50 |
423.50 |
426.70 |
+0.60 |
1,067 |
8,899 |
+227 |
Hover/Click |
Mar24 |
230309 |
415.50 |
416.80 |
412.40 |
415.60 |
+0.90 |
1,037 |
4,964 |
+571 |
Hover/Click |
May24 |
230309 |
409.10 |
409.80 |
406.40 |
409.40 |
+0.80 |
52 |
907 |
+5 |
Hover/Click |
Total Volume and Open Interest |
123,765 |
446,492 |
-1,104 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
58.76 |
58.83 |
56.57 |
56.57 |
-1.92 |
54 |
124 |
+2 |
Hover/Click |
May23 |
230309 |
59.08 |
59.65 |
57.01 |
57.06 |
-2.02 |
61,804 |
175,301 |
-6,364 |
Hover/Click |
Jul23 |
230309 |
59.01 |
59.53 |
57.06 |
57.09 |
-1.91 |
28,269 |
113,739 |
-467 |
Hover/Click |
Aug23 |
230309 |
58.49 |
58.94 |
56.66 |
56.69 |
-1.80 |
4,629 |
29,389 |
+744 |
Hover/Click |
Sep23 |
230309 |
57.98 |
58.40 |
56.26 |
56.29 |
-1.70 |
4,854 |
28,206 |
+1,316 |
Hover/Click |
Oct23 |
230309 |
57.37 |
57.79 |
55.78 |
55.81 |
-1.61 |
5,189 |
16,770 |
+1,092 |
Hover/Click |
Dec23 |
230309 |
57.08 |
57.55 |
55.56 |
55.60 |
-1.55 |
12,451 |
57,699 |
+1,802 |
Hover/Click |
Jan24 |
230309 |
56.89 |
57.29 |
55.43 |
55.45 |
-1.51 |
741 |
9,935 |
+78 |
Hover/Click |
Mar24 |
230309 |
56.94 |
57.04 |
55.27 |
55.29 |
-1.42 |
797 |
6,157 |
+159 |
Hover/Click |
May24 |
230309 |
56.83 |
56.88 |
55.21 |
55.24 |
-1.35 |
30 |
1,849 |
-5 |
Hover/Click |
Total Volume and Open Interest |
118,903 |
444,730 |
-1,612 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar23 |
230309 |
814.3 |
814.3 |
814.3 |
814.3 |
-15.8 |
2 |
2,768 |
-494 |
Hover/Click |
May23 |
230309 |
807.0 |
807.5 |
786.1 |
792.3 |
-15.8 |
18,097 |
126,909 |
+1,586 |
Hover/Click |
Jul23 |
230309 |
802.2 |
803.2 |
781.7 |
788.6 |
-15.8 |
7,834 |
91,957 |
+989 |
Hover/Click |
Nov23 |
230309 |
777.9 |
778.4 |
757.4 |
763.3 |
-16.5 |
3,859 |
65,679 |
+1,707 |
Hover/Click |
Jan24 |
230309 |
780.2 |
780.2 |
763.3 |
768.1 |
-16.6 |
456 |
4,090 |
+142 |
Hover/Click |
Mar24 |
230309 |
782.2 |
782.2 |
772.1 |
772.1 |
-16.6 |
3 |
1,248 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,251 |
292,668 |
+3,930 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
633.75 |
637.25 |
618.25 |
618.50 |
-16.00 |
808 |
1,278 |
-522 |
Hover/Click |
May23 |
230309 |
625.50 |
629.75 |
610.25 |
611.50 |
-14.00 |
161,081 |
516,552 |
-417 |
Hover/Click |
Jul23 |
230309 |
614.00 |
618.00 |
600.50 |
601.75 |
-12.25 |
90,633 |
308,542 |
+5,597 |
Hover/Click |
Sep23 |
230309 |
568.25 |
571.50 |
560.75 |
561.25 |
-7.25 |
41,417 |
168,852 |
+940 |
Hover/Click |
Dec23 |
230309 |
558.00 |
560.25 |
551.25 |
553.50 |
-4.50 |
55,620 |
251,969 |
+8,154 |
Hover/Click |
Mar24 |
230309 |
565.00 |
568.50 |
559.50 |
562.00 |
-4.50 |
3,428 |
21,774 |
+323 |
Hover/Click |
May24 |
230309 |
571.25 |
573.25 |
564.75 |
567.00 |
-4.25 |
917 |
5,829 |
+243 |
Hover/Click |
Jul24 |
230309 |
572.75 |
574.75 |
566.50 |
568.75 |
-4.00 |
449 |
3,522 |
+267 |
Hover/Click |
Sep24 |
230309 |
542.00 |
544.00 |
537.25 |
539.00 |
-3.50 |
32 |
1,119 |
+0 |
Hover/Click |
Dec24 |
230309 |
530.50 |
532.50 |
526.00 |
528.25 |
-3.00 |
681 |
11,603 |
-209 |
Hover/Click |
Total Volume and Open Interest |
355,097 |
1,292,531 |
+14,388 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
653.50 |
653.50 |
653.50 |
653.50 |
-21.00 |
30 |
40 |
-24 |
Hover/Click |
May23 |
230309 |
689.00 |
691.50 |
664.25 |
665.75 |
-21.75 |
58,631 |
197,447 |
+674 |
Hover/Click |
Jul23 |
230309 |
698.75 |
701.50 |
675.75 |
677.00 |
-20.00 |
29,672 |
95,029 |
+2,039 |
Hover/Click |
Sep23 |
230309 |
708.50 |
712.75 |
687.75 |
689.00 |
-18.75 |
9,758 |
30,003 |
+1,369 |
Hover/Click |
Dec23 |
230309 |
724.25 |
728.75 |
704.25 |
705.25 |
-18.25 |
4,617 |
34,052 |
+246 |
Hover/Click |
Mar24 |
230309 |
736.00 |
740.00 |
716.50 |
717.75 |
-17.00 |
592 |
5,995 |
-55 |
Hover/Click |
Total Volume and Open Interest |
103,710 |
365,134 |
+4,343 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar23 |
230309 |
786.25 |
786.25 |
786.25 |
786.25 |
-20.25 |
0 |
3 |
+0 |
Hover/Click |
May23 |
230309 |
800.25 |
804.25 |
776.50 |
777.25 |
-23.00 |
22,960 |
85,709 |
-447 |
Hover/Click |
Jul23 |
230309 |
790.25 |
793.75 |
768.25 |
769.00 |
-22.00 |
12,881 |
47,040 |
-622 |
Hover/Click |
Sep23 |
230309 |
793.25 |
795.75 |
771.25 |
771.75 |
-21.50 |
4,263 |
18,312 |
+447 |
Hover/Click |
Dec23 |
230309 |
799.00 |
801.50 |
777.50 |
778.00 |
-21.00 |
3,340 |
16,054 |
-466 |
Hover/Click |
Mar24 |
230309 |
799.25 |
801.50 |
779.25 |
779.25 |
-20.00 |
106 |
1,300 |
-31 |
Hover/Click |
May24 |
230309 |
786.50 |
794.50 |
775.25 |
775.50 |
-18.50 |
17 |
170 |
+3 |
Hover/Click |
Total Volume and Open Interest |
43,604 |
169,191 |
-1,119 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar23 |
230309 |
844.00 |
844.00 |
806.00 |
811.50 |
-23.50 |
96 |
65 |
-100 |
Hover/Click |
May23 |
230309 |
840.00 |
849.00 |
815.50 |
817.50 |
-21.00 |
5,198 |
28,514 |
-771 |
Hover/Click |
Jul23 |
230309 |
837.25 |
846.25 |
814.75 |
817.25 |
-19.50 |
3,927 |
11,731 |
+404 |
Hover/Click |
Sep23 |
230309 |
833.50 |
838.50 |
809.00 |
811.25 |
-20.50 |
1,466 |
9,339 |
+241 |
Hover/Click |
Dec23 |
230309 |
840.25 |
847.50 |
819.25 |
819.25 |
-21.00 |
1,155 |
4,084 |
+400 |
Hover/Click |
Mar24 |
230309 |
848.00 |
848.00 |
823.75 |
823.75 |
-20.50 |
4 |
66 |
+3 |
Hover/Click |
Total Volume and Open Interest |
11,846 |
53,805 |
+177 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
344.75 |
344.75 |
344.75 |
344.75 |
-0.50 |
0 |
5 |
+0 |
Hover/Click |
May23 |
230309 |
348.75 |
353.25 |
346.75 |
348.50 |
-0.50 |
669 |
3,279 |
-266 |
Hover/Click |
Jul23 |
230309 |
348.25 |
352.00 |
347.00 |
349.25 |
+0.50 |
111 |
720 |
+45 |
Hover/Click |
Sep23 |
230309 |
353.25 |
353.75 |
352.75 |
352.75 |
unch |
4 |
307 |
+1 |
Hover/Click |
Total Volume and Open Interest |
830 |
4,746 |
-189 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
16.01 |
16.01 |
16.01 |
16.01 |
+0.03 |
44 |
59 |
+16 |
Hover/Click |
May23 |
230309 |
16.33 |
16.51 |
16.25 |
16.32 |
+0.02 |
1,466 |
5,659 |
-134 |
Hover/Click |
Jul23 |
230309 |
16.63 |
16.63 |
16.56 |
16.56 |
+0.03 |
76 |
619 |
+32 |
Hover/Click |
Sep23 |
230309 |
15.69 |
15.69 |
15.41 |
15.47 |
-0.01 |
85 |
2,242 |
+70 |
Hover/Click |
Total Volume and Open Interest |
1,676 |
8,795 |
-17 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230309 |
165.400 |
165.685 |
164.500 |
164.800 |
-0.650 |
39,221 |
119,179 |
-8,857 |
Hover/Click |
Jun23 |
230309 |
160.580 |
160.800 |
159.435 |
159.685 |
-0.965 |
30,441 |
115,453 |
+5,958 |
Hover/Click |
Aug23 |
230309 |
160.035 |
160.250 |
159.200 |
159.350 |
-0.835 |
12,615 |
69,112 |
+803 |
Hover/Click |
Oct23 |
230309 |
164.850 |
164.950 |
164.035 |
164.185 |
-0.765 |
7,780 |
29,572 |
+598 |
Hover/Click |
Dec23 |
230309 |
168.900 |
169.250 |
168.350 |
168.600 |
-0.600 |
4,509 |
19,612 |
+1,325 |
Hover/Click |
Feb24 |
230309 |
172.080 |
172.185 |
171.300 |
171.580 |
-0.620 |
902 |
4,838 |
+88 |
Hover/Click |
Total Volume and Open Interest |
96,209 |
361,618 |
+1 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
193.285 |
194.330 |
192.500 |
193.080 |
-0.670 |
2,706 |
7,128 |
-421 |
Hover/Click |
Apr23 |
230309 |
199.485 |
200.785 |
198.600 |
199.150 |
-0.930 |
7,347 |
16,224 |
+150 |
Hover/Click |
May23 |
230309 |
205.500 |
207.035 |
204.485 |
205.485 |
-0.665 |
7,002 |
15,322 |
+974 |
Hover/Click |
Aug23 |
230309 |
218.685 |
220.185 |
217.500 |
218.550 |
-1.150 |
3,659 |
10,657 |
+467 |
Hover/Click |
Sep23 |
230309 |
221.735 |
222.485 |
219.785 |
220.950 |
-1.130 |
1,112 |
2,943 |
+147 |
Hover/Click |
Oct23 |
230309 |
223.485 |
224.130 |
221.580 |
222.685 |
-1.050 |
460 |
1,922 |
+43 |
Hover/Click |
Nov23 |
230309 |
224.250 |
225.000 |
222.580 |
223.950 |
-0.900 |
257 |
856 |
+66 |
Hover/Click |
Total Volume and Open Interest |
22,622 |
55,528 |
+1,475 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr23 |
230309 |
85.200 |
86.330 |
84.180 |
85.080 |
-0.670 |
34,600 |
72,750 |
-7,736 |
Hover/Click |
May23 |
230309 |
92.700 |
94.180 |
91.980 |
92.750 |
-0.430 |
143 |
1,219 |
-28 |
|
Jun23 |
230309 |
100.280 |
101.650 |
99.330 |
100.450 |
+0.170 |
25,152 |
59,127 |
+5,775 |
Hover/Click |
Jul23 |
230309 |
102.550 |
103.780 |
101.800 |
102.750 |
+0.070 |
5,008 |
17,209 |
+443 |
Hover/Click |
Aug23 |
230309 |
103.380 |
104.480 |
102.730 |
103.480 |
+0.050 |
5,470 |
23,338 |
+249 |
Hover/Click |
Oct23 |
230309 |
91.250 |
91.800 |
90.150 |
90.550 |
-0.580 |
3,057 |
26,301 |
-116 |
Hover/Click |
Dec23 |
230309 |
84.000 |
84.380 |
82.780 |
83.080 |
-0.900 |
2,151 |
13,456 |
+255 |
Hover/Click |
Feb24 |
230309 |
86.600 |
87.050 |
85.500 |
85.900 |
-0.800 |
647 |
6,121 |
+121 |
Hover/Click |
Total Volume and Open Interest |
76,271 |
220,835 |
-1,013 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
17.59 |
17.78 |
17.59 |
17.76 |
+0.08 |
153 |
5,470 |
-5 |
Hover/Click |
Apr23 |
230309 |
17.46 |
17.81 |
17.46 |
17.75 |
+0.24 |
153 |
5,502 |
+47 |
Hover/Click |
May23 |
230309 |
17.76 |
18.05 |
17.75 |
17.99 |
+0.24 |
94 |
3,015 |
+12 |
Hover/Click |
Jun23 |
230309 |
18.17 |
18.45 |
18.17 |
18.40 |
+0.17 |
39 |
2,305 |
+18 |
Hover/Click |
Jul23 |
230309 |
18.81 |
18.97 |
18.78 |
18.97 |
+0.17 |
13 |
1,562 |
+1 |
Hover/Click |
Aug23 |
230309 |
19.26 |
19.37 |
19.26 |
19.37 |
+0.12 |
4 |
1,107 |
+4 |
Hover/Click |
Sep23 |
230309 |
19.51 |
19.56 |
19.50 |
19.55 |
+0.05 |
3 |
1,135 |
+2 |
Hover/Click |
Oct23 |
230309 |
19.68 |
19.75 |
19.68 |
19.70 |
+0.05 |
14 |
878 |
+13 |
Hover/Click |
Nov23 |
230309 |
19.58 |
19.68 |
19.57 |
19.58 |
-0.08 |
36 |
787 |
+15 |
Hover/Click |
Dec23 |
230309 |
19.26 |
19.26 |
19.19 |
19.25 |
-0.02 |
30 |
706 |
+7 |
Hover/Click |
Jan24 |
230309 |
19.05 |
19.05 |
19.05 |
19.05 |
-0.01 |
2 |
128 |
+0 |
Hover/Click |
Feb24 |
230309 |
18.85 |
18.85 |
18.85 |
18.85 |
unch |
0 |
133 |
+0 |
Hover/Click |
Mar24 |
230309 |
18.79 |
18.79 |
18.79 |
18.79 |
unch |
0 |
187 |
+0 |
Hover/Click |
Total Volume and Open Interest |
541 |
23,039 |
+114 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar23 |
230309 |
2699 |
2702 |
2697 |
2702 |
+3 |
1 |
29 |
-1 |
Hover/Click |
May23 |
230309 |
2728 |
2743 |
2719 |
2732 |
+3 |
19,186 |
136,380 |
-1,664 |
Hover/Click |
Jul23 |
230309 |
2734 |
2750 |
2727 |
2738 |
unch |
10,326 |
80,339 |
+1,633 |
Hover/Click |
Sep23 |
230309 |
2736 |
2747 |
2726 |
2736 |
unch |
3,772 |
47,404 |
+636 |
Hover/Click |
Dec23 |
230309 |
2708 |
2720 |
2701 |
2713 |
+3 |
2,030 |
48,345 |
+37 |
Hover/Click |
Mar24 |
230309 |
2665 |
2676 |
2659 |
2673 |
+6 |
802 |
20,587 |
+305 |
Hover/Click |
May24 |
230309 |
2643 |
2653 |
2638 |
2651 |
+5 |
173 |
4,848 |
-6 |
Hover/Click |
Total Volume and Open Interest |
36,434 |
346,113 |
+855 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar23 |
230309 |
178.15 |
182.10 |
177.00 |
178.00 |
-1.55 |
9 |
144 |
-3 |
Hover/Click |
May23 |
230309 |
176.60 |
177.45 |
173.90 |
175.05 |
-2.30 |
20,629 |
78,485 |
-1,608 |
Hover/Click |
Jul23 |
230309 |
176.05 |
176.90 |
173.55 |
174.60 |
-2.20 |
8,682 |
40,301 |
+1,299 |
Hover/Click |
Sep23 |
230309 |
174.50 |
175.40 |
172.10 |
173.10 |
-2.20 |
5,194 |
31,462 |
+252 |
Hover/Click |
Dec23 |
230309 |
173.20 |
173.50 |
170.50 |
171.45 |
-2.15 |
2,049 |
27,994 |
-262 |
Hover/Click |
Mar24 |
230309 |
172.75 |
173.20 |
170.45 |
171.25 |
-2.05 |
885 |
8,715 |
+97 |
Hover/Click |
Total Volume and Open Interest |
38,074 |
197,330 |
-116 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar23 |
230309 |
270.00 |
273.25 |
270.00 |
273.25 |
+11.00 |
3 |
430 |
+0 |
Hover/Click |
May23 |
230309 |
229.85 |
239.35 |
229.85 |
238.85 |
+7.60 |
799 |
8,683 |
-220 |
Hover/Click |
Jul23 |
230309 |
221.00 |
230.60 |
221.00 |
230.60 |
+8.35 |
74 |
919 |
+27 |
Hover/Click |
Sep23 |
230309 |
216.70 |
225.00 |
216.70 |
225.00 |
+8.00 |
32 |
420 |
+5 |
Hover/Click |
Nov23 |
230309 |
218.50 |
218.50 |
218.50 |
218.50 |
+7.45 |
16 |
107 |
+0 |
Hover/Click |
Jan24 |
230309 |
209.95 |
209.95 |
209.95 |
209.95 |
+5.90 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
924 |
10,564 |
-188 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May23 |
230309 |
20.82 |
21.33 |
20.71 |
21.15 |
+0.27 |
49,057 |
391,082 |
-5,373 |
Hover/Click |
Jul23 |
230309 |
20.29 |
20.71 |
20.17 |
20.58 |
+0.27 |
29,479 |
222,839 |
+3,609 |
Hover/Click |
Oct23 |
230309 |
20.00 |
20.40 |
19.95 |
20.33 |
+0.27 |
16,087 |
121,229 |
-1,026 |
Hover/Click |
Mar24 |
230309 |
20.13 |
20.43 |
20.03 |
20.38 |
+0.25 |
7,676 |
100,767 |
+450 |
Hover/Click |
May24 |
230309 |
19.07 |
19.35 |
19.01 |
19.32 |
+0.22 |
1,201 |
26,912 |
+212 |
Hover/Click |
Jul24 |
230309 |
18.33 |
18.55 |
18.25 |
18.52 |
+0.19 |
1,067 |
22,985 |
-50 |
Hover/Click |
Oct24 |
230309 |
17.85 |
18.10 |
17.78 |
18.08 |
+0.21 |
610 |
18,866 |
-15 |
Hover/Click |
Mar25 |
230309 |
17.78 |
18.01 |
17.70 |
18.00 |
+0.22 |
39 |
12,672 |
-12 |
Hover/Click |
May25 |
230309 |
17.01 |
17.29 |
17.01 |
17.29 |
+0.20 |
1 |
6,263 |
+1 |
Hover/Click |
Total Volume and Open Interest |
105,217 |
926,975 |
-2,204 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar23 |
230309 |
2100 |
2102 |
2078 |
2087 |
-10 |
2,087 |
19,451 |
-1,113 |
Hover/Click |
May23 |
230309 |
2126 |
2133 |
2111 |
2117 |
-9 |
7,054 |
95,282 |
+17 |
Hover/Click |
Jul23 |
230309 |
2118 |
2122 |
2102 |
2109 |
-7 |
2,948 |
46,675 |
+696 |
Hover/Click |
Sep23 |
230309 |
2093 |
2097 |
2079 |
2086 |
-6 |
1,528 |
39,506 |
+3 |
Hover/Click |
Dec23 |
230309 |
2053 |
2055 |
2038 |
2046 |
-6 |
1,114 |
44,995 |
+240 |
Hover/Click |
Mar24 |
230309 |
2005 |
2005 |
1990 |
1999 |
-5 |
744 |
30,760 |
+183 |
Hover/Click |
May24 |
230309 |
1976 |
1977 |
1968 |
1977 |
-5 |
78 |
11,102 |
+35 |
Hover/Click |
Total Volume and Open Interest |
15,563 |
296,244 |
+63 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May23 |
230309 |
584.70 |
594.90 |
581.60 |
592.30 |
+6.30 |
3,417 |
46,377 |
-92 |
Hover/Click |
Aug23 |
230309 |
572.00 |
580.70 |
568.90 |
578.60 |
+5.60 |
1,097 |
19,585 |
+236 |
Hover/Click |
Oct23 |
230309 |
557.80 |
564.80 |
555.00 |
563.80 |
+5.90 |
551 |
11,345 |
-70 |
Hover/Click |
Dec23 |
230309 |
547.80 |
554.00 |
545.40 |
553.90 |
+6.10 |
104 |
7,010 |
+8 |
Hover/Click |
Mar24 |
230309 |
540.30 |
547.00 |
539.50 |
546.80 |
+5.70 |
103 |
4,022 |
+30 |
Hover/Click |
Total Volume and Open Interest |
5,373 |
89,595 |
+127 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar23 |
230309 |
82.30 |
82.30 |
82.30 |
82.30 |
-0.44 |
0 |
5 |
+0 |
Hover/Click |
May23 |
230309 |
82.62 |
83.72 |
81.81 |
82.18 |
-0.44 |
15,010 |
91,146 |
+245 |
Hover/Click |
Jul23 |
230309 |
83.26 |
84.33 |
82.57 |
82.89 |
-0.36 |
8,081 |
46,588 |
+567 |
Hover/Click |
Oct23 |
230309 |
83.03 |
83.03 |
83.03 |
83.03 |
-0.31 |
0 |
17 |
+0 |
Hover/Click |
Dec23 |
230309 |
83.09 |
84.15 |
82.69 |
83.07 |
-0.14 |
3,970 |
40,729 |
+887 |
Hover/Click |
Mar24 |
230309 |
83.17 |
83.83 |
82.54 |
82.93 |
-0.04 |
509 |
4,040 |
+83 |
Hover/Click |
Total Volume and Open Interest |
27,786 |
186,433 |
+1,927 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr23 |
230309 |
76.50 |
78.06 |
75.43 |
75.72 |
-0.94 |
335,930 |
220,438 |
-15,981 |
Hover/Click |
May23 |
230309 |
76.65 |
78.17 |
75.57 |
75.84 |
-0.97 |
136,030 |
243,513 |
+7,870 |
Hover/Click |
Jun23 |
230309 |
76.71 |
78.18 |
75.59 |
75.88 |
-0.97 |
94,616 |
236,851 |
+12,727 |
Hover/Click |
Jul23 |
230309 |
76.53 |
77.98 |
75.45 |
75.73 |
-0.97 |
25,610 |
132,495 |
+748 |
Hover/Click |
Aug23 |
230309 |
76.38 |
77.62 |
75.15 |
75.44 |
-0.95 |
14,011 |
63,449 |
+1,010 |
Hover/Click |
Sep23 |
230309 |
75.85 |
77.20 |
74.73 |
75.04 |
-0.94 |
18,229 |
115,724 |
-1,141 |
Hover/Click |
Oct23 |
230309 |
75.57 |
76.52 |
74.31 |
74.61 |
-0.93 |
9,164 |
58,761 |
-220 |
Hover/Click |
Nov23 |
230309 |
75.17 |
76.13 |
74.00 |
74.17 |
-0.92 |
4,445 |
28,207 |
-10 |
Hover/Click |
Dec23 |
230309 |
74.46 |
75.77 |
73.39 |
73.71 |
-0.92 |
38,005 |
210,033 |
-638 |
Hover/Click |
Jan24 |
230309 |
74.11 |
75.22 |
72.98 |
73.27 |
-0.91 |
3,159 |
38,288 |
+137 |
Hover/Click |
Feb24 |
230309 |
73.66 |
74.32 |
72.82 |
72.83 |
-0.89 |
2,249 |
22,381 |
-293 |
Hover/Click |
Mar24 |
230309 |
73.25 |
74.25 |
72.43 |
72.43 |
-0.86 |
3,325 |
26,310 |
-123 |
Hover/Click |
Apr24 |
230309 |
72.07 |
73.43 |
72.07 |
72.07 |
-0.83 |
816 |
17,115 |
-404 |
Hover/Click |
May24 |
230309 |
71.73 |
73.01 |
71.73 |
71.73 |
-0.81 |
371 |
11,705 |
+87 |
Hover/Click |
Jun24 |
230309 |
72.16 |
73.17 |
71.06 |
71.39 |
-0.78 |
8,120 |
67,343 |
-100 |
Hover/Click |
Jul24 |
230309 |
71.01 |
72.18 |
71.01 |
71.01 |
-0.76 |
254 |
10,017 |
-5 |
Hover/Click |
Total Volume and Open Interest |
709,773 |
1,759,977 |
+4,950 |
|
e-miNY Crude Oil(NYM) |
Apr23 |
230309 |
76.500 |
78.025 |
75.450 |
75.725 |
-0.925 |
12,271 |
2,819 |
-196 |
|
May23 |
230309 |
76.700 |
78.125 |
75.550 |
75.850 |
-0.950 |
646 |
677 |
+39 |
|
Jun23 |
230309 |
76.700 |
78.150 |
75.625 |
75.875 |
-0.975 |
272 |
277 |
-40 |
|
Jul23 |
230309 |
76.600 |
77.975 |
75.500 |
75.750 |
-0.950 |
42 |
59 |
+5 |
|
Aug23 |
230309 |
76.625 |
77.625 |
75.375 |
75.450 |
-0.950 |
8 |
37 |
-3 |
|
Sep23 |
230309 |
76.200 |
77.175 |
74.800 |
75.050 |
-0.950 |
8 |
34 |
+5 |
|
Oct23 |
230309 |
76.100 |
76.300 |
74.550 |
74.600 |
-0.950 |
5 |
4 |
-1 |
|
Nov23 |
230309 |
74.175 |
75.900 |
74.175 |
74.175 |
-0.925 |
1 |
15 |
+0 |
|
Dec23 |
230309 |
74.575 |
75.725 |
73.450 |
73.700 |
-0.925 |
69 |
204 |
+20 |
|
Jan24 |
230309 |
73.275 |
73.275 |
73.275 |
73.275 |
-0.900 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
13,324 |
4,215 |
-170 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr23 |
230309 |
273.31 |
278.00 |
266.47 |
266.89 |
-7.30 |
56,159 |
64,675 |
-3,103 |
Hover/Click |
May23 |
230309 |
269.97 |
273.63 |
262.89 |
263.42 |
-7.26 |
35,561 |
57,314 |
+4,231 |
Hover/Click |
Jun23 |
230309 |
266.84 |
269.86 |
259.72 |
260.45 |
-6.76 |
27,582 |
35,803 |
+1,604 |
Hover/Click |
Jul23 |
230309 |
265.64 |
268.09 |
258.81 |
259.39 |
-6.42 |
7,952 |
17,152 |
+142 |
Hover/Click |
Aug23 |
230309 |
264.13 |
266.99 |
258.77 |
259.15 |
-6.17 |
3,884 |
11,212 |
+11 |
Hover/Click |
Sep23 |
230309 |
263.85 |
267.31 |
258.40 |
259.30 |
-6.02 |
3,128 |
13,636 |
+378 |
Hover/Click |
Oct23 |
230309 |
264.92 |
267.09 |
258.83 |
259.36 |
-5.87 |
1,052 |
9,478 |
+22 |
Hover/Click |
Nov23 |
230309 |
264.10 |
266.54 |
258.62 |
259.10 |
-5.71 |
1,024 |
8,196 |
+146 |
Hover/Click |
Dec23 |
230309 |
263.35 |
266.36 |
257.52 |
258.39 |
-5.55 |
4,433 |
20,731 |
-210 |
Hover/Click |
Jan24 |
230309 |
262.91 |
265.17 |
256.94 |
257.85 |
-5.40 |
328 |
3,602 |
-25 |
Hover/Click |
Feb24 |
230309 |
261.36 |
263.81 |
256.02 |
256.94 |
-5.25 |
172 |
2,213 |
+64 |
Hover/Click |
Mar24 |
230309 |
259.50 |
262.17 |
254.55 |
255.36 |
-5.11 |
144 |
2,322 |
+2 |
Hover/Click |
Apr24 |
230309 |
258.50 |
258.50 |
252.70 |
253.11 |
-4.96 |
95 |
2,270 |
+38 |
Hover/Click |
May24 |
230309 |
257.50 |
257.53 |
251.57 |
251.88 |
-4.87 |
50 |
889 |
+19 |
Hover/Click |
Total Volume and Open Interest |
141,814 |
258,445 |
+3,349 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr23 |
230309 |
268.40 |
270.69 |
259.96 |
260.51 |
-8.38 |
47,945 |
85,136 |
-4,907 |
Hover/Click |
May23 |
230309 |
267.30 |
269.64 |
259.14 |
259.72 |
-8.05 |
37,272 |
69,404 |
+1,085 |
Hover/Click |
Jun23 |
230309 |
263.98 |
266.16 |
256.33 |
256.86 |
-7.39 |
22,331 |
51,390 |
+2,174 |
Hover/Click |
Jul23 |
230309 |
260.32 |
262.00 |
252.76 |
253.32 |
-6.83 |
10,006 |
21,206 |
+852 |
Hover/Click |
Aug23 |
230309 |
255.71 |
257.43 |
248.89 |
249.21 |
-6.33 |
6,941 |
8,810 |
+278 |
Hover/Click |
Sep23 |
230309 |
250.45 |
252.07 |
243.86 |
244.44 |
-5.92 |
7,209 |
25,289 |
+97 |
Hover/Click |
Oct23 |
230309 |
234.10 |
235.21 |
228.47 |
228.56 |
-5.54 |
2,885 |
13,317 |
+123 |
Hover/Click |
Nov23 |
230309 |
227.86 |
229.78 |
223.55 |
223.75 |
-5.12 |
2,439 |
9,533 |
+273 |
Hover/Click |
Dec23 |
230309 |
224.32 |
226.18 |
219.72 |
220.06 |
-4.84 |
1,264 |
12,373 |
+4 |
Hover/Click |
Jan24 |
230309 |
222.90 |
223.50 |
218.15 |
218.15 |
-4.74 |
211 |
9,647 |
-24 |
Hover/Click |
Total Volume and Open Interest |
138,590 |
311,095 |
-36 |
|
e-miNY RBOB Gasoline(NYM) |
Apr23 |
230309 |
260.51 |
260.51 |
260.51 |
260.51 |
-8.38 |
|
|
|
|
May23 |
230309 |
259.72 |
259.72 |
259.72 |
259.72 |
-8.05 |
|
|
|
|
Jun23 |
230309 |
256.86 |
256.86 |
256.86 |
256.86 |
-7.39 |
0 |
2 |
+0 |
|
Jul23 |
230309 |
253.32 |
253.32 |
253.32 |
253.32 |
-6.83 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr23 |
230309 |
2.590 |
2.644 |
2.465 |
2.543 |
-0.008 |
132,610 |
163,791 |
-1,617 |
Hover/Click |
May23 |
230309 |
2.754 |
2.797 |
2.614 |
2.683 |
-0.030 |
91,275 |
271,989 |
-1,468 |
Hover/Click |
Jun23 |
230309 |
2.987 |
3.027 |
2.850 |
2.922 |
-0.028 |
23,747 |
61,887 |
-421 |
Hover/Click |
Jul23 |
230309 |
3.183 |
3.226 |
3.060 |
3.133 |
-0.020 |
37,256 |
89,944 |
+964 |
Hover/Click |
Aug23 |
230309 |
3.219 |
3.259 |
3.095 |
3.163 |
-0.027 |
14,934 |
40,118 |
+410 |
Hover/Click |
Sep23 |
230309 |
3.178 |
3.227 |
3.063 |
3.130 |
-0.027 |
16,017 |
97,400 |
+948 |
Hover/Click |
Oct23 |
230309 |
3.273 |
3.310 |
3.150 |
3.215 |
-0.022 |
20,062 |
93,199 |
-1,150 |
Hover/Click |
Nov23 |
230309 |
3.666 |
3.686 |
3.525 |
3.581 |
-0.033 |
5,693 |
45,342 |
-673 |
Hover/Click |
Dec23 |
230309 |
4.056 |
4.078 |
3.924 |
3.982 |
-0.023 |
4,227 |
35,638 |
-118 |
Hover/Click |
Jan24 |
230309 |
4.249 |
4.269 |
4.107 |
4.167 |
-0.028 |
9,687 |
74,364 |
+842 |
Hover/Click |
Feb24 |
230309 |
4.150 |
4.151 |
3.997 |
4.055 |
-0.028 |
5,869 |
24,907 |
-219 |
Hover/Click |
Mar24 |
230309 |
3.880 |
3.880 |
3.668 |
3.728 |
-0.042 |
7,853 |
36,286 |
+1,137 |
Hover/Click |
Apr24 |
230309 |
3.533 |
3.533 |
3.320 |
3.376 |
-0.054 |
5,604 |
41,692 |
+751 |
Hover/Click |
May24 |
230309 |
3.403 |
3.421 |
3.309 |
3.358 |
-0.055 |
2,084 |
17,391 |
-406 |
Hover/Click |
Jun24 |
230309 |
3.564 |
3.582 |
3.461 |
3.511 |
-0.059 |
1,198 |
6,314 |
-23 |
Hover/Click |
Jul24 |
230309 |
3.710 |
3.720 |
3.612 |
3.653 |
-0.063 |
1,558 |
7,373 |
-377 |
Hover/Click |
Total Volume and Open Interest |
389,229 |
1,249,542 |
-531 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230309 |
82.55 |
84.00 |
81.42 |
81.59 |
-1.07 |
297,087 |
428,724 |
-26,718 |
Hover/Click |
Jun23 |
230309 |
82.09 |
83.47 |
80.90 |
81.09 |
-1.10 |
260,644 |
482,453 |
+14,994 |
Hover/Click |
Jul23 |
230309 |
81.73 |
83.05 |
80.50 |
80.71 |
-1.11 |
141,244 |
218,211 |
+24,689 |
Hover/Click |
Aug23 |
230309 |
81.36 |
82.60 |
80.09 |
80.31 |
-1.11 |
57,705 |
113,602 |
+962 |
Hover/Click |
Sep23 |
230309 |
81.00 |
82.15 |
79.68 |
79.91 |
-1.10 |
50,371 |
116,140 |
-485 |
Hover/Click |
Oct23 |
230309 |
80.52 |
81.68 |
79.27 |
79.49 |
-1.09 |
21,581 |
67,707 |
-2,211 |
Hover/Click |
Nov23 |
230309 |
80.18 |
81.22 |
78.87 |
79.08 |
-1.08 |
10,012 |
63,845 |
-312 |
Hover/Click |
Dec23 |
230309 |
79.69 |
80.78 |
78.42 |
78.67 |
-1.06 |
64,721 |
205,725 |
-5,234 |
Hover/Click |
Jan24 |
230309 |
79.35 |
80.30 |
78.00 |
78.25 |
-1.04 |
3,439 |
37,617 |
+435 |
Hover/Click |
Feb24 |
230309 |
78.72 |
79.48 |
77.80 |
77.83 |
-1.02 |
2,930 |
47,365 |
+871 |
Hover/Click |
Mar24 |
230309 |
78.60 |
79.03 |
77.45 |
77.45 |
-1.00 |
3,190 |
27,524 |
+429 |
Hover/Click |
Apr24 |
230309 |
77.10 |
77.10 |
77.10 |
77.10 |
-0.96 |
418 |
12,138 |
+120 |
Hover/Click |
May24 |
230309 |
76.77 |
76.77 |
76.77 |
76.77 |
-0.94 |
235 |
11,286 |
+78 |
Hover/Click |
Jun24 |
230309 |
77.44 |
78.27 |
76.16 |
76.43 |
-0.92 |
9,471 |
65,432 |
-94 |
Hover/Click |
Total Volume and Open Interest |
944,666 |
2,128,583 |
+8,985 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Mar23 |
230309 |
809.75 |
818.75 |
783.00 |
803.50 |
-5.50 |
28,736 |
14,662 |
-11,305 |
Hover/Click |
Apr23 |
230309 |
804.00 |
814.00 |
780.75 |
801.00 |
-2.75 |
94,425 |
119,800 |
+1,143 |
Hover/Click |
May23 |
230309 |
789.00 |
800.25 |
768.50 |
788.00 |
-2.25 |
53,073 |
90,847 |
+5,117 |
Hover/Click |
Jun23 |
230309 |
778.50 |
789.00 |
759.25 |
778.00 |
-1.25 |
41,175 |
71,021 |
+1,897 |
Hover/Click |
Jul23 |
230309 |
771.25 |
782.50 |
754.50 |
772.50 |
-0.50 |
12,610 |
32,864 |
+320 |
Hover/Click |
Aug23 |
230309 |
768.00 |
779.25 |
751.75 |
769.75 |
-0.25 |
7,861 |
26,276 |
+273 |
Hover/Click |
Sep23 |
230309 |
766.25 |
777.25 |
750.25 |
768.25 |
unch |
7,714 |
35,945 |
+446 |
Hover/Click |
Oct23 |
230309 |
768.00 |
775.25 |
749.25 |
767.00 |
+0.25 |
2,402 |
20,492 |
+184 |
Hover/Click |
Nov23 |
230309 |
760.00 |
769.50 |
744.00 |
761.50 |
+0.50 |
2,016 |
14,512 |
+229 |
Hover/Click |
Dec23 |
230309 |
752.75 |
762.00 |
736.00 |
754.25 |
+0.50 |
11,138 |
54,212 |
+505 |
Hover/Click |
Total Volume and Open Interest |
264,375 |
551,174 |
-664 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230309 |
76.64 |
78.06 |
75.45 |
75.72 |
-0.94 |
29,931 |
50,291 |
-3,357 |
Hover/Click |
May23 |
230309 |
76.78 |
78.19 |
75.60 |
75.84 |
-0.97 |
40,502 |
66,515 |
+807 |
Hover/Click |
Jun23 |
230309 |
76.80 |
78.05 |
75.72 |
75.88 |
-0.97 |
37,733 |
74,213 |
+1,003 |
Hover/Click |
Jul23 |
230309 |
76.77 |
77.67 |
75.59 |
75.74 |
-0.96 |
21,463 |
28,238 |
+231 |
Hover/Click |
Aug23 |
230309 |
76.23 |
77.23 |
75.44 |
75.44 |
-0.95 |
13,318 |
13,674 |
+368 |
Hover/Click |
Sep23 |
230309 |
76.01 |
76.97 |
75.04 |
75.04 |
-0.95 |
8,344 |
29,837 |
+11 |
Hover/Click |
Oct23 |
230309 |
75.71 |
76.09 |
74.61 |
74.61 |
-0.93 |
2,875 |
9,121 |
+915 |
Hover/Click |
Nov23 |
230309 |
75.61 |
75.61 |
74.17 |
74.17 |
-0.92 |
1,192 |
8,563 |
-42 |
Hover/Click |
Dec23 |
230309 |
74.71 |
75.53 |
73.71 |
73.71 |
-0.92 |
6,256 |
69,899 |
-179 |
Hover/Click |
Jan24 |
230309 |
73.27 |
73.27 |
73.27 |
73.27 |
-0.91 |
192 |
5,569 |
-16 |
Hover/Click |
Feb24 |
230309 |
72.83 |
72.83 |
72.83 |
72.83 |
-0.89 |
25 |
2,762 |
+10 |
Hover/Click |
Mar24 |
230309 |
72.43 |
72.43 |
72.43 |
72.43 |
-0.86 |
254 |
3,369 |
-1 |
Hover/Click |
Apr24 |
230309 |
72.07 |
72.07 |
72.07 |
72.07 |
-0.83 |
0 |
1,003 |
+0 |
Hover/Click |
May24 |
230309 |
71.73 |
71.73 |
71.73 |
71.73 |
-0.81 |
0 |
925 |
+0 |
Hover/Click |
Jun24 |
230309 |
71.39 |
71.39 |
71.39 |
71.39 |
-0.78 |
584 |
9,603 |
-35 |
Hover/Click |
Jul24 |
230309 |
71.01 |
71.01 |
71.01 |
71.01 |
-0.76 |
1 |
1,120 |
+0 |
Hover/Click |
Total Volume and Open Interest |
164,187 |
432,042 |
+59 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar23 |
230309 |
105.645 |
105.730 |
105.135 |
105.305 |
-0.330 |
31,058 |
19,966 |
-8,966 |
Hover/Click |
Jun23 |
230309 |
105.265 |
105.350 |
104.745 |
104.908 |
-0.342 |
15,718 |
18,307 |
+10,413 |
Hover/Click |
Sep23 |
230309 |
104.780 |
104.780 |
104.410 |
104.527 |
-0.343 |
8 |
115 |
+3 |
Hover/Click |
Total Volume and Open Interest |
46,784 |
38,393 |
+1,450 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
65.90 |
66.37 |
65.76 |
65.88 |
-0.02 |
205,691 |
70,525 |
-39,582 |
Hover/Click |
Jun23 |
230309 |
66.15 |
66.62 |
66.02 |
66.13 |
-0.03 |
133,481 |
118,416 |
+71,018 |
Hover/Click |
Sep23 |
230309 |
66.46 |
66.90 |
66.31 |
66.40 |
-0.04 |
281 |
182 |
+36 |
Hover/Click |
Total Volume and Open Interest |
340,031 |
189,709 |
+31,719 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
118.44 |
119.39 |
118.33 |
119.11 |
+0.68 |
223,667 |
93,234 |
-57,048 |
Hover/Click |
Jun23 |
230309 |
118.71 |
119.68 |
118.61 |
119.39 |
+0.68 |
121,892 |
131,142 |
+65,153 |
Hover/Click |
Sep23 |
230309 |
119.06 |
119.97 |
118.93 |
119.67 |
+0.65 |
465 |
589 |
+190 |
Hover/Click |
Total Volume and Open Interest |
350,083 |
232,860 |
+10,302 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
72.45 |
72.72 |
72.27 |
72.34 |
-0.13 |
167,267 |
93,409 |
-48,565 |
Hover/Click |
Jun23 |
230309 |
72.61 |
72.84 |
72.39 |
72.47 |
-0.12 |
94,648 |
109,624 |
+49,953 |
Hover/Click |
Sep23 |
230309 |
72.79 |
73.02 |
72.57 |
72.64 |
-0.14 |
986 |
1,432 |
+492 |
Hover/Click |
Dec23 |
230309 |
73.12 |
73.18 |
72.75 |
72.80 |
-0.15 |
169 |
902 |
+159 |
Hover/Click |
Total Volume and Open Interest |
263,750 |
205,918 |
+2,102 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
72.86 |
73.58 |
72.85 |
73.46 |
+0.54 |
253,223 |
74,269 |
-66,036 |
Hover/Click |
Jun23 |
230309 |
73.93 |
74.67 |
73.93 |
74.55 |
+0.55 |
151,150 |
133,024 |
+69,863 |
Hover/Click |
Sep23 |
230309 |
75.62 |
75.77 |
75.06 |
75.62 |
+0.51 |
92 |
1,422 |
-49 |
Hover/Click |
Total Volume and Open Interest |
405,132 |
214,967 |
+3,670 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
106.26 |
107.28 |
106.22 |
106.80 |
+0.49 |
33,229 |
27,452 |
-5,277 |
Hover/Click |
Jun23 |
230309 |
107.39 |
108.40 |
107.35 |
107.93 |
+0.50 |
20,001 |
26,694 |
+13,055 |
Hover/Click |
Sep23 |
230309 |
109.34 |
109.34 |
108.45 |
108.92 |
+0.46 |
0 |
338 |
+0 |
Hover/Click |
Total Volume and Open Interest |
53,230 |
54,523 |
+7,778 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
105.48 |
105.93 |
105.40 |
105.78 |
+0.28 |
648,642 |
353,520 |
-298,437 |
Hover/Click |
Jun23 |
230309 |
106.05 |
106.55 |
106.03 |
106.41 |
+0.28 |
478,110 |
468,635 |
+305,460 |
Hover/Click |
Sep23 |
230309 |
106.82 |
107.05 |
106.55 |
106.90 |
+0.25 |
924 |
2,177 |
+288 |
Hover/Click |
Total Volume and Open Interest |
1,130,560 |
828,494 |
+7,437 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
555.75 |
558.63 |
542.00 |
551.50 |
-4.00 |
141,745 |
213,035 |
-37,886 |
Hover/Click |
Jun23 |
230309 |
546.25 |
549.25 |
533.38 |
542.50 |
-3.38 |
108,446 |
207,353 |
+81,597 |
Hover/Click |
Total Volume and Open Interest |
250,830 |
421,061 |
+44,349 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr23 |
230309 |
193.20 |
194.75 |
191.70 |
194.10 |
+0.75 |
10,065 |
41,218 |
+837 |
|
May23 |
230309 |
192.95 |
193.90 |
191.35 |
193.35 |
+0.80 |
10 |
59 |
+5 |
|
Jun23 |
230309 |
191.95 |
192.95 |
190.60 |
192.35 |
+0.85 |
1,588 |
104 |
-1,563 |
Hover/Click |
Jul23 |
230309 |
191.35 |
191.35 |
191.35 |
191.35 |
+0.80 |
|
|
|
|
Total Volume and Open Interest |
11,663 |
41,381 |
-721 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
123~270 |
125~010 |
123~190 |
124~230 |
+0~170 |
1,362 |
22,780 |
-1,191 |
Hover/Click |
Jun23 |
230309 |
125~000 |
126~070 |
124~190 |
125~270 |
+0~160 |
409,376 |
1,197,075 |
+618 |
Hover/Click |
Sep23 |
230309 |
126~000 |
126~000 |
125~110 |
126~000 |
+0~160 |
21 |
42 |
+5 |
Hover/Click |
Total Volume and Open Interest |
410,759 |
1,219,897 |
-568 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
110~140 |
111~070 |
110~085 |
111~005 |
+0~180 |
4,166 |
10,061 |
-1,556 |
Hover/Click |
Jun23 |
230309 |
110~260 |
111~230 |
110~225 |
111~155 |
+0~180 |
2,299,251 |
4,297,989 |
+39,087 |
Hover/Click |
Sep23 |
230309 |
111~145 |
112~110 |
111~090 |
111~295 |
+0~180 |
17 |
53 |
-2 |
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
105~284 |
106~190 |
105~272 |
106~144 |
+0~180 |
1,122 |
3,977 |
-1,452 |
Hover/Click |
Jun23 |
230309 |
106~064 |
106~314 |
106~056 |
106~264 |
+0~184 |
1,581,748 |
4,231,312 |
+4,461 |
Hover/Click |
Sep23 |
230309 |
107~104 |
107~104 |
107~104 |
107~104 |
+0~184 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
101~080 |
101~187 |
101~080 |
101~174 |
+0~111 |
3,948 |
5,140 |
+2,267 |
Hover/Click |
Jun23 |
230309 |
101~097 |
101~237 |
101~096 |
101~212 |
+0~107 |
874,114 |
2,560,499 |
+8,145 |
Hover/Click |
Sep23 |
230309 |
102~084 |
102~084 |
102~045 |
102~045 |
+0~107 |
7 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
878,069 |
2,565,680 |
+10,412 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
95.705 |
95.730 |
95.705 |
95.720 |
unch |
45,690 |
174,426 |
+3,821 |
|
Jun23 |
230309 |
95.285 |
95.350 |
95.285 |
95.330 |
-0.005 |
60,437 |
232,988 |
+468 |
|
Sep23 |
230309 |
95.115 |
95.190 |
95.105 |
95.150 |
-0.025 |
45,241 |
131,734 |
+2,632 |
|
Dec23 |
230309 |
95.150 |
95.225 |
95.145 |
95.170 |
-0.050 |
53,978 |
128,528 |
-4,553 |
|
Mar24 |
230309 |
95.320 |
95.365 |
95.280 |
95.305 |
-0.060 |
46,322 |
102,781 |
-1,089 |
|
Jun24 |
230309 |
95.500 |
95.565 |
95.460 |
95.495 |
-0.055 |
46,833 |
111,164 |
-554 |
|
Sep24 |
230309 |
95.670 |
95.745 |
95.630 |
95.670 |
-0.050 |
34,530 |
89,949 |
-1,275 |
|
Dec24 |
230309 |
95.810 |
95.875 |
95.765 |
95.805 |
-0.050 |
34,439 |
119,179 |
+1,251 |
|
Mar25 |
230309 |
95.925 |
95.985 |
95.880 |
95.915 |
-0.055 |
17,730 |
53,928 |
+1,236 |
|
Jun25 |
230309 |
96.030 |
96.075 |
95.975 |
96.010 |
-0.060 |
14,582 |
60,028 |
+585 |
|
Sep25 |
230309 |
96.110 |
96.150 |
96.055 |
96.090 |
-0.060 |
11,474 |
31,116 |
-206 |
|
Dec25 |
230309 |
96.190 |
96.215 |
96.130 |
96.165 |
-0.060 |
10,717 |
44,584 |
-128 |
|
Mar26 |
230309 |
96.250 |
96.275 |
96.195 |
96.225 |
-0.060 |
6,576 |
30,067 |
+534 |
|
Jun26 |
230309 |
96.300 |
96.335 |
96.260 |
96.285 |
-0.065 |
5,706 |
13,891 |
+209 |
|
Sep26 |
230309 |
96.385 |
96.390 |
96.320 |
96.345 |
-0.065 |
5,736 |
12,996 |
+1,677 |
|
Dec26 |
230309 |
96.445 |
96.445 |
96.380 |
96.400 |
-0.070 |
3,367 |
15,013 |
-203 |
|
Mar27 |
230309 |
96.475 |
96.485 |
96.430 |
96.445 |
-0.075 |
1,174 |
13,906 |
-185 |
|
Jun27 |
230309 |
96.520 |
96.525 |
96.470 |
96.480 |
-0.080 |
1,411 |
7,655 |
-710 |
|
Total Volume and Open Interest |
448,042 |
1,572,087 |
+3,371 |
|
Ultra T-Bond(CBOT) |
Mar23 |
230309 |
135~14 |
136~21 |
134~27 |
136~05 |
+0~09 |
206 |
9,721 |
-151 |
|
Jun23 |
230309 |
135~23 |
136~28 |
134~31 |
136~11 |
+0~09 |
259,631 |
1,457,560 |
-1,055 |
|
Sep23 |
230309 |
136~11 |
136~11 |
136~11 |
136~11 |
+0~09 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
259,837 |
1,467,283 |
-1,206 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar23 |
230309 |
116~190 |
117~140 |
116~100 |
117~055 |
+0~155 |
1,126 |
9,480 |
+22 |
|
Jun23 |
230309 |
116~145 |
117~125 |
116~075 |
117~035 |
+0~155 |
482,564 |
1,555,767 |
+12,729 |
|
Sep23 |
230309 |
116~285 |
116~285 |
116~285 |
116~285 |
+0~155 |
|
|
|
|
Total Volume and Open Interest |
483,690 |
1,565,247 |
+12,751 |
|
30 Day Federal Funds(CBOT) |
Mar23 |
230309 |
95.300 |
95.315 |
95.298 |
95.305 |
+0.007 |
19,495 |
183,995 |
+796 |
|
Apr23 |
230309 |
94.995 |
95.045 |
94.990 |
95.020 |
+0.025 |
293,283 |
476,123 |
-216 |
|
May23 |
230309 |
94.675 |
94.745 |
94.665 |
94.715 |
+0.040 |
144,781 |
313,412 |
-1,630 |
|
Jun23 |
230309 |
94.525 |
94.620 |
94.520 |
94.575 |
+0.050 |
35,473 |
86,456 |
-2,224 |
|
Jul23 |
230309 |
94.405 |
94.530 |
94.405 |
94.475 |
+0.065 |
89,771 |
210,504 |
+10,705 |
|
Aug23 |
230309 |
94.335 |
94.495 |
94.335 |
94.425 |
+0.090 |
76,441 |
155,172 |
+2,788 |
|
Total Volume and Open Interest |
805,517 |
1,709,586 |
+4,806 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230309 |
145.32 |
145.50 |
144.89 |
144.97 |
-0.38 |
9,235 |
12,393 |
+5,484 |
Hover/Click |
Sep23 |
230309 |
144.97 |
144.97 |
144.97 |
144.97 |
-0.38 |
|
|
|
Hover/Click |
Dec23 |
230309 |
144.97 |
144.97 |
144.97 |
144.97 |
-0.38 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Jun23 |
230309 |
135.76 |
135.76 |
133.32 |
134.38 |
-1.60 |
79,777 |
223,391 |
-5,737 |
|
Sep23 |
230309 |
133.78 |
133.78 |
133.78 |
133.78 |
-1.60 |
0 |
2 |
-1 |
|
Dec23 |
230309 |
133.38 |
133.38 |
133.38 |
133.38 |
|
|
|
|
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230309 |
131.74 |
132.28 |
131.07 |
131.69 |
-0.24 |
848,909 |
1,437,968 |
-5,256 |
Hover/Click |
Sep23 |
230309 |
130.71 |
130.86 |
130.57 |
130.86 |
-0.24 |
3 |
8 |
+2 |
Hover/Click |
Dec23 |
230309 |
130.49 |
130.49 |
130.49 |
130.49 |
|
|
|
|
Hover/Click |
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230309 |
115.09 |
115.64 |
114.82 |
115.29 |
+0.07 |
746,319 |
1,665,130 |
-66,760 |
Hover/Click |
Sep23 |
230309 |
114.83 |
114.83 |
114.83 |
114.83 |
-0.20 |
0 |
7 |
+0 |
Hover/Click |
Dec23 |
230309 |
116.36 |
116.36 |
116.36 |
116.36 |
|
|
|
|
Hover/Click |
Euro-Schatz(EUREX) |
Jun23 |
230309 |
104.40 |
104.68 |
104.33 |
104.54 |
+0.09 |
616,808 |
1,865,413 |
-55,355 |
|
Sep23 |
230309 |
104.54 |
104.54 |
104.54 |
104.54 |
+0.09 |
0 |
1 |
+0 |
|
Dec23 |
230309 |
104.54 |
104.54 |
104.54 |
104.54 |
|
|
|
|
|
3-Mth Euribor(EUREX) |
Mar23 |
230309 |
97.030 |
97.030 |
97.030 |
97.030 |
+0.020 |
0 |
380 |
+0 |
|
Jun23 |
230309 |
96.185 |
96.185 |
96.185 |
96.185 |
+0.025 |
0 |
50 |
+0 |
|
Sep23 |
230309 |
95.915 |
95.915 |
95.915 |
95.915 |
+0.045 |
0 |
188 |
+0 |
|
Total Volume and Open Interest |
5 |
830 |
-2 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar23 |
230309 |
101~00 |
101~05 |
101~00 |
101~05 |
-0~13 |
694 |
4,915 |
-1,269 |
Hover/Click |
Jun23 |
230309 |
100~08 |
100~29 |
100~02 |
100~15 |
-0~14 |
293,966 |
430,104 |
-1,602 |
Hover/Click |
Total Volume and Open Interest |
294,660 |
435,060 |
-2,871 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar23 |
230309 |
97.010 |
97.035 |
97.005 |
97.030 |
+0.020 |
171,165 |
496,627 |
+6,558 |
|
Jun23 |
230309 |
96.150 |
96.230 |
96.130 |
96.185 |
+0.030 |
216,959 |
648,722 |
-7,891 |
|
Sep23 |
230309 |
95.840 |
95.975 |
95.820 |
95.915 |
+0.050 |
183,025 |
652,213 |
-11,656 |
|
Total Volume and Open Interest |
1,689,261 |
4,475,434 |
-17,914 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar23 |
230309 |
96.35 |
96.37 |
96.35 |
96.36 |
unch |
38,888 |
134,218 |
-16,112 |
|
Jun23 |
230309 |
95.96 |
96.01 |
95.96 |
95.98 |
+0.01 |
57,385 |
255,930 |
+6,837 |
|
Sep23 |
230309 |
95.82 |
95.88 |
95.82 |
95.82 |
+0.01 |
32,669 |
173,274 |
+4,225 |
|
Dec23 |
230309 |
95.80 |
95.87 |
95.80 |
95.82 |
+0.02 |
33,117 |
201,978 |
+4,499 |
|
Mar24 |
230309 |
95.87 |
95.95 |
95.87 |
95.89 |
+0.02 |
19,777 |
123,695 |
-429 |
|
Jun24 |
230309 |
95.98 |
96.05 |
95.98 |
95.99 |
+0.02 |
18,971 |
111,342 |
-817 |
|
Sep24 |
230309 |
96.08 |
96.15 |
96.08 |
96.10 |
+0.03 |
10,717 |
68,689 |
-1,651 |
|
Dec24 |
230309 |
96.17 |
96.25 |
96.17 |
96.18 |
+0.02 |
11,434 |
59,716 |
-3,478 |
|
Mar25 |
230309 |
96.24 |
96.33 |
96.24 |
96.26 |
+0.02 |
6,022 |
10,845 |
+2,336 |
|
Jun25 |
230309 |
96.33 |
96.35 |
96.31 |
96.32 |
+0.02 |
189 |
571 |
+71 |
|
Total Volume and Open Interest |
229,274 |
1,140,880 |
-4,449 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230309 |
96.26 |
96.37 |
96.26 |
96.29 |
+0.03 |
223,234 |
1,090,824 |
+10,184 |
|
Jun23 |
230309 |
96.26 |
96.37 |
96.26 |
96.29 |
+0.04 |
47,370 |
61,628 |
+42,899 |
|
Total Volume and Open Interest |
270,604 |
1,152,452 |
+53,083 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230309 |
96.54 |
96.64 |
96.53 |
96.56 |
+0.03 |
253,469 |
850,008 |
+21,552 |
|
Jun23 |
230309 |
96.53 |
96.63 |
96.53 |
96.55 |
+0.03 |
28,836 |
49,767 |
+25,285 |
|
Total Volume and Open Interest |
282,305 |
899,775 |
+46,837 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr23 |
230309 |
1818.0 |
1839.4 |
1815.4 |
1834.6 |
+16.0 |
208,292 |
293,121 |
-19,044 |
Hover/Click |
Jun23 |
230309 |
1834.9 |
1856.1 |
1832.7 |
1851.5 |
+15.9 |
62,605 |
125,021 |
+20,591 |
Hover/Click |
Aug23 |
230309 |
1853.2 |
1874.1 |
1851.4 |
1869.8 |
+15.9 |
3,105 |
16,665 |
-457 |
Hover/Click |
Oct23 |
230309 |
1870.5 |
1891.2 |
1870.5 |
1888.2 |
+15.9 |
975 |
5,958 |
-14 |
Hover/Click |
Dec23 |
230309 |
1889.3 |
1911.2 |
1888.8 |
1906.9 |
+15.8 |
962 |
15,561 |
+172 |
Hover/Click |
Feb24 |
230309 |
1910.8 |
1926.6 |
1909.8 |
1926.3 |
+15.8 |
47 |
1,503 |
-12 |
Hover/Click |
Apr24 |
230309 |
1946.2 |
1947.1 |
1946.2 |
1946.7 |
+16.8 |
55 |
484 |
+37 |
Hover/Click |
Jun24 |
230309 |
1968.5 |
1968.9 |
1964.0 |
1964.0 |
+16.8 |
8 |
425 |
+2 |
Hover/Click |
Aug24 |
230309 |
1978.7 |
1978.7 |
1978.7 |
1978.7 |
+16.8 |
0 |
22 |
+0 |
Hover/Click |
Oct24 |
230309 |
1995.6 |
1995.6 |
1995.6 |
1995.6 |
+16.8 |
0 |
21 |
+0 |
Hover/Click |
Dec24 |
230309 |
1993.0 |
2009.7 |
1993.0 |
2009.7 |
+16.8 |
0 |
327 |
+0 |
Hover/Click |
Total Volume and Open Interest |
276,371 |
459,423 |
+949 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar23 |
230309 |
2001.0 |
2003.0 |
2001.0 |
2002.5 |
+2.0 |
82 |
129 |
+14 |
Hover/Click |
May23 |
230309 |
2012.5 |
2035.5 |
2002.5 |
2016.5 |
+1.4 |
60,887 |
109,238 |
+364 |
Hover/Click |
Jul23 |
230309 |
2031.0 |
2052.0 |
2021.0 |
2034.5 |
+1.4 |
2,226 |
10,370 |
+300 |
Hover/Click |
Sep23 |
230309 |
2051.5 |
2072.5 |
2044.5 |
2054.6 |
+1.6 |
787 |
4,331 |
+164 |
Hover/Click |
Dec23 |
230309 |
2077.5 |
2095.5 |
2071.5 |
2083.9 |
+1.6 |
274 |
3,491 |
+115 |
Hover/Click |
Mar24 |
230309 |
2107.5 |
2108.0 |
2107.5 |
2107.6 |
+1.0 |
66 |
300 |
+20 |
Hover/Click |
May24 |
230309 |
2129.5 |
2129.5 |
2125.3 |
2125.3 |
+1.0 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
64,454 |
128,469 |
+966 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230309 |
939.1 |
962.5 |
934.0 |
949.3 |
+8.7 |
18,661 |
43,091 |
-2,927 |
Hover/Click |
Jul23 |
230309 |
944.0 |
967.1 |
940.0 |
954.3 |
+8.4 |
4,078 |
23,631 |
+1,710 |
Hover/Click |
Oct23 |
230309 |
948.9 |
971.9 |
946.1 |
958.6 |
+6.3 |
66 |
1,531 |
+8 |
Hover/Click |
Jan24 |
230309 |
952.0 |
963.7 |
951.9 |
963.7 |
+6.1 |
0 |
251 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,805 |
68,512 |
-1,209 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar23 |
230309 |
1342.50 |
1359.40 |
1342.50 |
1359.40 |
+13.00 |
6 |
36 |
+0 |
Hover/Click |
Jun23 |
230309 |
1346.00 |
1393.00 |
1333.00 |
1374.70 |
+12.60 |
1,952 |
12,514 |
+147 |
Hover/Click |
Sep23 |
230309 |
1357.00 |
1407.50 |
1357.00 |
1389.10 |
+13.10 |
1 |
59 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,963 |
12,624 |
+147 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar23 |
230309 |
404.65 |
405.65 |
403.00 |
405.45 |
+1.30 |
525 |
3,395 |
-155 |
Hover/Click |
May23 |
230309 |
402.70 |
405.50 |
399.55 |
403.90 |
+1.20 |
79,035 |
126,594 |
-2,337 |
Hover/Click |
Jul23 |
230309 |
402.95 |
405.80 |
400.00 |
404.15 |
+1.05 |
9,026 |
37,350 |
+1,276 |
Hover/Click |
Sep23 |
230309 |
403.45 |
405.60 |
400.75 |
404.35 |
+0.95 |
3,415 |
15,549 |
+550 |
Hover/Click |
Dec23 |
230309 |
401.85 |
405.60 |
400.90 |
404.40 |
+0.90 |
888 |
14,869 |
+45 |
Hover/Click |
Total Volume and Open Interest |
93,563 |
209,866 |
-564 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
32829 |
33002 |
32190 |
32259 |
-554 |
170,993 |
85,571 |
-594 |
Hover/Click |
Jun23 |
230309 |
33091 |
33278 |
32455 |
32524 |
-562 |
2,962 |
3,719 |
+518 |
Hover/Click |
Sep23 |
230309 |
33398 |
33545 |
32684 |
32684 |
-559 |
4 |
51 |
+0 |
Hover/Click |
Dec23 |
230309 |
32825 |
32825 |
32825 |
32825 |
-569 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
173,960 |
89,343 |
-75 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Mar23 |
230309 |
32833 |
33002 |
32190 |
32259 |
-554 |
118,420 |
19,162 |
+1,480 |
Hover/Click |
Jun23 |
230309 |
33125 |
33278 |
32457 |
32524 |
-562 |
5,236 |
3,219 |
+71 |
Hover/Click |
Sep23 |
230309 |
33220 |
33454 |
32684 |
32684 |
-559 |
6 |
77 |
+3 |
Hover/Click |
Dec23 |
230309 |
32825 |
32825 |
32825 |
32825 |
-569 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
123,662 |
22,462 |
+1,554 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
3997.00 |
4019.75 |
3909.50 |
3920.00 |
-75.00 |
1,831,712 |
2,000,062 |
-25,257 |
Hover/Click |
Jun23 |
230309 |
4038.00 |
4057.50 |
3945.75 |
3956.25 |
-76.50 |
79,804 |
137,149 |
+35,855 |
Hover/Click |
Sep23 |
230309 |
4067.00 |
4099.00 |
3986.00 |
3996.50 |
-78.50 |
236 |
1,797 |
+96 |
Hover/Click |
Dec23 |
230309 |
4107.00 |
4124.50 |
4036.75 |
4038.25 |
-80.50 |
111 |
2,790 |
+14 |
Hover/Click |
Total Volume and Open Interest |
1,911,865 |
2,143,877 |
+10,708 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
3997.75 |
4019.75 |
3909.25 |
3920.00 |
-75.00 |
1,115,449 |
172,755 |
-4,347 |
Hover/Click |
Jun23 |
230309 |
4032.00 |
4057.50 |
3945.75 |
3956.25 |
-76.50 |
27,785 |
13,516 |
+2,964 |
Hover/Click |
Sep23 |
230309 |
4074.25 |
4099.25 |
3985.75 |
3996.50 |
-78.50 |
119 |
384 |
-1 |
Hover/Click |
Dec23 |
230309 |
4125.00 |
4137.50 |
4037.25 |
4038.25 |
-80.50 |
3 |
176 |
-2 |
Hover/Click |
Total Volume and Open Interest |
1,143,357 |
186,949 |
-1,386 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
12231.00 |
12353.50 |
11977.50 |
12007.25 |
-221.00 |
633,419 |
251,558 |
+239 |
Hover/Click |
Jun23 |
230309 |
12379.75 |
12493.25 |
12114.25 |
12144.25 |
-224.50 |
18,654 |
11,905 |
+2,887 |
Hover/Click |
Sep23 |
230309 |
12509.50 |
12638.50 |
12280.75 |
12293.50 |
-224.75 |
21 |
161 |
-2 |
Hover/Click |
Total Volume and Open Interest |
652,094 |
263,934 |
+3,124 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
12223.00 |
12353.75 |
11977.00 |
12007.25 |
-221.00 |
1,024,321 |
180,011 |
+280 |
Hover/Click |
Jun23 |
230309 |
12370.75 |
12493.25 |
12114.75 |
12144.25 |
-224.50 |
88,541 |
8,747 |
-808 |
Hover/Click |
Sep23 |
230309 |
12511.75 |
12638.75 |
12277.50 |
12293.50 |
-224.75 |
66 |
186 |
+21 |
Hover/Click |
Total Volume and Open Interest |
1,112,934 |
189,016 |
-506 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar23 |
230309 |
2588.10 |
2595.60 |
2521.20 |
2524.40 |
-62.80 |
13,181 |
44,254 |
-417 |
Hover/Click |
Jun23 |
230309 |
2603.00 |
2619.60 |
2543.50 |
2547.30 |
-62.10 |
118 |
94 |
+88 |
Hover/Click |
Sep23 |
230309 |
2563.50 |
2563.50 |
2563.50 |
2563.50 |
-63.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,299 |
44,348 |
-329 |
|
Volatility Index(CBOE) |
Mar23 |
230309 |
19.25 |
22.00 |
18.90 |
21.80 |
+2.49 |
56,177 |
120,248 |
-3,833 |
|
Apr23 |
230309 |
20.42 |
22.60 |
20.15 |
22.43 |
+1.98 |
46,902 |
115,848 |
+5,565 |
|
May23 |
230309 |
21.00 |
22.75 |
20.70 |
22.58 |
+1.58 |
13,065 |
42,465 |
-273 |
|
Jun23 |
230309 |
21.45 |
22.90 |
21.20 |
22.73 |
+1.23 |
7,582 |
31,405 |
+1,422 |
|
Total Volume and Open Interest |
131,278 |
359,609 |
+3,167 |
|
S & P 600(CME) |
Mar23 |
230309 |
1203.00 |
1203.00 |
1203.00 |
1203.00 |
-29.20 |
|
|
|
|
Jun23 |
230309 |
1212.00 |
1212.00 |
1212.00 |
1212.00 |
-29.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
1881.50 |
1886.30 |
1823.70 |
1827.20 |
-53.10 |
169,296 |
432,280 |
-5,613 |
Hover/Click |
Jun23 |
230309 |
1898.00 |
1903.70 |
1840.90 |
1844.30 |
-53.50 |
3,064 |
4,877 |
+1,917 |
Hover/Click |
Sep23 |
230309 |
1865.60 |
1918.50 |
1862.30 |
1862.30 |
-53.00 |
3 |
14 |
+2 |
Hover/Click |
Total Volume and Open Interest |
172,363 |
437,171 |
-3,694 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
1880.80 |
1886.40 |
1823.50 |
1827.20 |
-53.10 |
55,410 |
21,409 |
+197 |
Hover/Click |
Jun23 |
230309 |
1898.00 |
1904.00 |
1841.00 |
1844.30 |
-53.50 |
1,660 |
1,143 |
+53 |
Hover/Click |
Sep23 |
230309 |
1904.90 |
1918.20 |
1862.30 |
1862.30 |
-53.00 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
57,070 |
22,565 |
+250 |
|
Nikkei 225(CME) |
Mar23 |
230309 |
28605 |
28725 |
28220 |
28270 |
-355 |
7,896 |
4,912 |
-820 |
|
Jun23 |
230309 |
28445 |
28555 |
28020 |
28070 |
-395 |
8,041 |
13,400 |
+3,012 |
|
Total Volume and Open Interest |
15,937 |
18,312 |
+2,192 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230309 |
28160 |
28470 |
28130 |
28350 |
+190 |
55,015 |
93,478 |
+20,621 |
|
Sep23 |
230309 |
28310 |
28310 |
28310 |
28310 |
+195 |
0 |
98 |
+0 |
|
Dec23 |
230309 |
28105 |
28105 |
28105 |
28105 |
+195 |
0 |
6,606 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Nikkei 225 Mini(JPX) |
Jun23 |
230309 |
28165 |
28475 |
28130 |
28370 |
+210 |
286,204 |
242,564 |
+64,068 |
|
Sep23 |
230309 |
28125 |
28410 |
28080 |
28320 |
+220 |
1,813 |
4,736 |
+286 |
|
Dec23 |
230309 |
27885 |
28200 |
27850 |
28100 |
+230 |
1,220 |
2,902 |
+122 |
|
Total Volume and Open Interest |
939,427 |
698,332 |
-21,902 |
|
Nikkei 225(JPX) |
Jun23 |
230309 |
28170 |
28480 |
28130 |
28370 |
+210 |
62,995 |
193,700 |
+43,669 |
|
Sep23 |
230309 |
28210 |
28380 |
28210 |
28320 |
+220 |
67 |
5,799 |
+94 |
|
Dec23 |
230309 |
27920 |
28100 |
27920 |
28100 |
+230 |
3 |
29,861 |
-97 |
|
Total Volume and Open Interest |
136,668 |
368,278 |
+4,771 |
|
Nikkei 225(CME) Yen |
Jun23 |
230309 |
28350 |
28470 |
27945 |
28000 |
-365 |
21,815 |
34,407 |
+11,049 |
|
Sep23 |
230309 |
27955 |
28365 |
27935 |
27955 |
-365 |
|
|
|
|
Dec23 |
230309 |
27725 |
27725 |
27725 |
27725 |
-690 |
|
|
|
|
Total Volume and Open Interest |
41,990 |
57,681 |
+3,443 |
|
Nikkei 225(CME) e-Mini Yen |
Mar23 |
230309 |
28265 |
28265 |
28265 |
28265 |
-355 |
|
|
|
|
Jun23 |
230309 |
28000 |
28000 |
28000 |
28000 |
-370 |
|
|
|
|
Sep23 |
230309 |
27960 |
27960 |
27960 |
27960 |
-360 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar23 |
230309 |
7328.0 |
7338.0 |
7232.5 |
7320.0 |
-10.0 |
51,013 |
259,347 |
+5,799 |
|
Apr23 |
230309 |
7334.5 |
7348.5 |
7238.5 |
7331.0 |
-10.0 |
888 |
7,980 |
+1,342 |
|
May23 |
230309 |
7258.5 |
7258.5 |
7258.5 |
7258.5 |
-10.0 |
|
|
|
|
Jun23 |
230309 |
7191.0 |
7212.5 |
7135.0 |
7212.5 |
-10.0 |
53 |
106 |
+0 |
|
Sep23 |
230309 |
7267.0 |
7267.0 |
7267.0 |
7267.0 |
-10.0 |
|
|
|
|
Dec23 |
230309 |
7315.5 |
7315.5 |
7315.5 |
7315.5 |
-10.0 |
|
|
|
|
Total Volume and Open Interest |
51,954 |
267,434 |
+7,141 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar23 |
230309 |
20034 |
20182 |
19901 |
19935 |
-96 |
136,252 |
118,649 |
+2,490 |
|
Apr23 |
230309 |
20090 |
20245 |
19988 |
19995 |
-98 |
1,957 |
3,127 |
+1,004 |
|
May23 |
230309 |
19930 |
19930 |
19930 |
19930 |
-96 |
0 |
103 |
+0 |
|
Total Volume and Open Interest |
138,634 |
139,997 |
+3,624 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar23 |
230309 |
15656.0 |
15676.0 |
15484.0 |
15646.0 |
-16.0 |
62,818 |
86,002 |
-1,528 |
|
Jun23 |
230309 |
15809.0 |
15845.0 |
15659.0 |
15817.0 |
-15.0 |
3,265 |
3,247 |
+1,447 |
|
Sep23 |
230309 |
15960.0 |
15960.0 |
15960.0 |
15960.0 |
-15.0 |
1 |
146 |
+0 |
|
Total Volume and Open Interest |
66,084 |
89,395 |
-81 |
|
Mini-DAX(EUREX) |
Mar23 |
230309 |
15654.0 |
15677.0 |
15484.0 |
15646.0 |
-16.0 |
36,454 |
14,625 |
-200 |
|
Jun23 |
230309 |
15820.0 |
15845.0 |
15664.0 |
15817.0 |
-15.0 |
550 |
619 |
+183 |
|
Sep23 |
230309 |
15880.0 |
15960.0 |
15880.0 |
15960.0 |
-15.0 |
|
|
|
|
Total Volume and Open Interest |
37,004 |
15,244 |
-17 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar23 |
230309 |
4293 |
4300 |
4235 |
4290 |
-4 |
873,616 |
3,964,419 |
-41,594 |
|
Jun23 |
230309 |
4229 |
4240 |
4175 |
4231 |
-4 |
123,168 |
475,950 |
+69,621 |
|
Sep23 |
230309 |
4259 |
4259 |
4259 |
4259 |
-5 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
996,784 |
4,474,487 |
+28,027 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar23 |
230309 |
10934 |
10934 |
10787 |
10907 |
-13 |
27,371 |
162,613 |
-8,763 |
|
Jun23 |
230309 |
10794 |
10814 |
10678 |
10789 |
-14 |
1,416 |
10,884 |
-65 |
|
Sep23 |
230309 |
10834 |
10834 |
10834 |
10834 |
-14 |
21 |
56 |
-6 |
|
Total Volume and Open Interest |
28,808 |
173,553 |
-8,834 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar23 |
230309 |
7922.00 |
7922.00 |
7808.50 |
7879.50 |
-46.00 |
106,523 |
632,048 |
-3,241 |
|
Jun23 |
230309 |
7916.00 |
7916.00 |
7810.50 |
7881.50 |
-46.50 |
9,168 |
17,894 |
+8,591 |
|
Sep23 |
230309 |
7890.50 |
7890.50 |
7890.50 |
7890.50 |
-46.50 |
0 |
219 |
+0 |
|
Total Volume and Open Interest |
115,691 |
650,169 |
+5,350 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar23 |
230309 |
7276.0 |
7335.0 |
7272.0 |
7320.0 |
+42.0 |
50,419 |
334,028 |
+4,879 |
|
Jun23 |
230309 |
7322.0 |
7365.0 |
7321.0 |
7352.0 |
+42.0 |
226 |
1,883 |
+187 |
|
Sep23 |
230309 |
7285.0 |
7285.0 |
7285.0 |
7285.0 |
+42.0 |
|
|
|
|
Total Volume and Open Interest |
50,647 |
335,914 |
+5,068 |
|
FTSE MIB(ISE) |
Mar23 |
230309 |
27880.00 |
27965.00 |
27355.00 |
27739.00 |
-190.00 |
11,876 |
92,772 |
-1,677 |
|
Jun23 |
230309 |
27465.00 |
27465.00 |
26875.00 |
27257.00 |
-185.00 |
195 |
2,615 |
+34 |
|
Sep23 |
230309 |
27240.00 |
27342.00 |
27240.00 |
27342.00 |
-190.00 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
12,071 |
95,400 |
-1,643 |
|
KOSPI 200(KFE) |
Mar23 |
230309 |
316.50 |
316.85 |
313.70 |
313.95 |
-0.70 |
200,201 |
118,144 |
-46,160 |
|
Jun23 |
230309 |
318.00 |
318.25 |
314.80 |
314.90 |
-0.80 |
65,821 |
256,750 |
+66,153 |
|
Sep23 |
230309 |
318.70 |
319.50 |
316.75 |
316.75 |
-1.35 |
22 |
14,395 |
+7 |
|
Total Volume and Open Interest |
266,044 |
424,079 |
+19,996 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar23 |
230309 |
576.50 |
581.60 |
569.05 |
569.75 |
-8.25 |
314 |
564 |
-271 |
|
Apr23 |
230309 |
579.25 |
582.15 |
570.40 |
571.20 |
-8.75 |
309 |
424 |
+279 |
|
May23 |
230309 |
573.70 |
573.70 |
573.70 |
573.70 |
-3.75 |
|
|
|
|
Total Volume and Open Interest |
623 |
988 |
+8 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|