|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue March 14, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
1501.00 |
1502.50 |
1499.75 |
1499.75 |
-0.25 |
467 |
165 |
-300 |
Hover/Click |
|
May23 |
230314 |
1490.00 |
1496.75 |
1484.00 |
1493.75 |
+2.50 |
109,997 |
321,627 |
+163 |
Hover/Click |
|
Jul23 |
230314 |
1478.00 |
1484.50 |
1471.75 |
1481.75 |
+2.75 |
46,137 |
169,140 |
-323 |
Hover/Click |
|
Aug23 |
230314 |
1440.00 |
1445.25 |
1433.00 |
1442.25 |
+1.50 |
5,225 |
18,882 |
+346 |
Hover/Click |
|
Sep23 |
230314 |
1371.75 |
1376.25 |
1365.25 |
1373.00 |
+0.75 |
1,918 |
13,011 |
+65 |
Hover/Click |
|
Nov23 |
230314 |
1338.50 |
1343.50 |
1332.50 |
1338.50 |
-0.75 |
19,962 |
137,125 |
+2,187 |
Hover/Click |
|
Jan24 |
230314 |
1344.00 |
1348.75 |
1337.50 |
1343.00 |
-1.25 |
1,764 |
15,591 |
+398 |
Hover/Click |
|
Mar24 |
230314 |
1336.25 |
1341.00 |
1330.50 |
1335.50 |
-1.25 |
1,153 |
14,914 |
+287 |
Hover/Click |
|
May24 |
230314 |
1336.75 |
1340.25 |
1331.00 |
1335.25 |
-1.50 |
398 |
6,047 |
+76 |
Hover/Click |
|
Jul24 |
230314 |
1335.50 |
1342.25 |
1333.25 |
1338.00 |
-1.75 |
202 |
1,776 |
+48 |
Hover/Click |
|
Aug24 |
230314 |
1322.75 |
1322.75 |
1322.75 |
1322.75 |
-2.00 |
0 |
14 |
+0 |
Hover/Click |
|
Sep24 |
230314 |
1294.50 |
1294.50 |
1294.50 |
1294.50 |
-2.00 |
0 |
106 |
+0 |
Hover/Click |
|
Nov24 |
230314 |
1285.00 |
1287.50 |
1282.50 |
1283.75 |
-1.75 |
434 |
4,397 |
+150 |
Hover/Click |
|
Jan25 |
230314 |
1285.00 |
1285.00 |
1285.00 |
1285.00 |
-1.75 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
187,669 |
703,056 |
+3,101 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
487.50 |
492.20 |
487.50 |
492.20 |
unch |
193 |
313 |
-189 |
Hover/Click |
|
May23 |
230314 |
479.30 |
482.70 |
472.20 |
481.20 |
+1.90 |
51,889 |
226,283 |
-3,569 |
Hover/Click |
|
Jul23 |
230314 |
471.50 |
474.20 |
465.10 |
473.20 |
+1.50 |
32,182 |
106,126 |
-279 |
Hover/Click |
|
Aug23 |
230314 |
459.50 |
461.30 |
453.70 |
460.70 |
+0.60 |
4,772 |
16,354 |
+138 |
Hover/Click |
|
Sep23 |
230314 |
444.10 |
445.50 |
438.70 |
444.50 |
-0.70 |
2,701 |
16,606 |
-72 |
Hover/Click |
|
Oct23 |
230314 |
432.10 |
433.40 |
426.90 |
431.10 |
-2.40 |
2,083 |
12,694 |
-72 |
Hover/Click |
|
Dec23 |
230314 |
430.20 |
430.80 |
423.90 |
428.20 |
-2.50 |
9,883 |
51,973 |
+1,358 |
Hover/Click |
|
Jan24 |
230314 |
423.40 |
424.80 |
418.30 |
422.20 |
-2.60 |
706 |
8,636 |
-110 |
Hover/Click |
|
Mar24 |
230314 |
411.80 |
413.10 |
407.00 |
410.00 |
-2.60 |
673 |
5,260 |
+201 |
Hover/Click |
|
May24 |
230314 |
404.40 |
405.50 |
401.10 |
403.60 |
-1.80 |
152 |
996 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
105,293 |
446,995 |
-2,500 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
55.84 |
55.84 |
55.84 |
55.84 |
+0.50 |
436 |
163 |
+46 |
Hover/Click |
|
May23 |
230314 |
55.90 |
57.08 |
55.71 |
56.18 |
+0.32 |
88,147 |
176,275 |
+660 |
Hover/Click |
|
Jul23 |
230314 |
56.10 |
57.18 |
55.91 |
56.40 |
+0.40 |
54,600 |
118,038 |
+1,127 |
Hover/Click |
|
Aug23 |
230314 |
55.80 |
56.74 |
55.59 |
56.07 |
+0.42 |
9,304 |
30,702 |
+1,026 |
Hover/Click |
|
Sep23 |
230314 |
55.37 |
56.32 |
55.24 |
55.68 |
+0.41 |
4,958 |
29,902 |
+379 |
Hover/Click |
|
Oct23 |
230314 |
54.92 |
55.81 |
54.79 |
55.22 |
+0.40 |
4,023 |
18,851 |
+284 |
Hover/Click |
|
Dec23 |
230314 |
54.75 |
55.53 |
54.59 |
55.01 |
+0.39 |
14,513 |
62,011 |
+1,618 |
Hover/Click |
|
Jan24 |
230314 |
54.68 |
55.36 |
54.52 |
54.86 |
+0.36 |
1,810 |
10,653 |
+404 |
Hover/Click |
|
Mar24 |
230314 |
54.55 |
55.25 |
54.55 |
54.76 |
+0.34 |
1,298 |
6,803 |
+415 |
Hover/Click |
|
May24 |
230314 |
54.90 |
55.20 |
54.64 |
54.77 |
+0.32 |
564 |
2,093 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
180,591 |
461,609 |
+6,254 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230314 |
779.6 |
779.6 |
779.6 |
779.6 |
-10.2 |
2 |
2,718 |
+0 |
Hover/Click |
|
May23 |
230314 |
767.8 |
771.0 |
757.0 |
757.6 |
-10.2 |
28,366 |
127,302 |
-77 |
Hover/Click |
|
Jul23 |
230314 |
765.2 |
768.0 |
754.2 |
755.1 |
-10.1 |
9,919 |
98,063 |
+3,765 |
Hover/Click |
|
Nov23 |
230314 |
744.9 |
747.6 |
734.6 |
735.9 |
-9.0 |
7,113 |
67,963 |
+1,488 |
Hover/Click |
|
Jan24 |
230314 |
749.4 |
752.1 |
739.6 |
740.6 |
-8.8 |
88 |
4,109 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
45,498 |
301,420 |
+5,193 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
624.00 |
627.50 |
624.00 |
627.50 |
+3.00 |
540 |
442 |
-382 |
Hover/Click |
|
May23 |
230314 |
612.75 |
621.75 |
609.25 |
620.75 |
+7.25 |
142,248 |
519,612 |
-3,634 |
Hover/Click |
|
Jul23 |
230314 |
602.00 |
611.00 |
599.00 |
609.75 |
+6.75 |
72,257 |
328,604 |
+7,506 |
Hover/Click |
|
Sep23 |
230314 |
563.25 |
569.25 |
559.50 |
567.50 |
+3.75 |
23,229 |
174,804 |
+2,102 |
Hover/Click |
|
Dec23 |
230314 |
557.00 |
560.75 |
552.25 |
559.25 |
+2.00 |
35,977 |
257,869 |
+2,862 |
Hover/Click |
|
Mar24 |
230314 |
565.25 |
569.25 |
561.25 |
568.00 |
+2.25 |
1,981 |
22,986 |
+330 |
Hover/Click |
|
May24 |
230314 |
570.50 |
574.25 |
566.75 |
573.00 |
+2.00 |
429 |
6,290 |
+116 |
Hover/Click |
|
Jul24 |
230314 |
571.75 |
575.75 |
569.25 |
575.00 |
+2.00 |
232 |
3,606 |
+69 |
Hover/Click |
|
Sep24 |
230314 |
547.00 |
548.75 |
545.75 |
548.00 |
+0.75 |
28 |
1,166 |
+24 |
Hover/Click |
|
Dec24 |
230314 |
536.25 |
539.00 |
535.50 |
538.00 |
+0.50 |
437 |
11,654 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
277,377 |
1,328,565 |
+9,044 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
686.50 |
686.50 |
686.50 |
686.50 |
+14.25 |
42 |
38 |
-9 |
Hover/Click |
|
May23 |
230314 |
683.00 |
699.75 |
677.50 |
696.25 |
+11.75 |
56,324 |
201,230 |
-2,185 |
Hover/Click |
|
Jul23 |
230314 |
693.50 |
710.00 |
688.00 |
706.75 |
+11.25 |
28,477 |
100,861 |
+1,377 |
Hover/Click |
|
Sep23 |
230314 |
705.75 |
720.75 |
699.75 |
717.50 |
+11.00 |
11,966 |
32,193 |
+776 |
Hover/Click |
|
Dec23 |
230314 |
721.50 |
735.75 |
715.00 |
733.00 |
+10.50 |
8,319 |
35,057 |
+381 |
Hover/Click |
|
Mar24 |
230314 |
734.00 |
746.75 |
726.50 |
744.00 |
+10.00 |
1,017 |
6,126 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
106,669 |
378,336 |
+521 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
813.50 |
813.50 |
813.50 |
813.50 |
unch |
4 |
0 |
-3 |
Hover/Click |
|
May23 |
230314 |
800.00 |
820.50 |
795.50 |
817.75 |
+17.25 |
18,481 |
85,301 |
-751 |
Hover/Click |
|
Jul23 |
230314 |
790.75 |
808.75 |
785.25 |
805.50 |
+15.75 |
9,750 |
47,755 |
-87 |
Hover/Click |
|
Sep23 |
230314 |
794.50 |
809.00 |
787.50 |
806.00 |
+14.50 |
3,749 |
18,868 |
+164 |
Hover/Click |
|
Dec23 |
230314 |
798.00 |
814.25 |
793.50 |
811.00 |
+13.50 |
1,753 |
16,776 |
+341 |
Hover/Click |
|
Mar24 |
230314 |
798.00 |
814.50 |
795.00 |
811.25 |
+12.75 |
53 |
1,360 |
+7 |
Hover/Click |
|
May24 |
230314 |
798.00 |
809.00 |
791.75 |
806.25 |
+11.50 |
18 |
177 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
33,853 |
170,848 |
-329 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230314 |
845.50 |
845.50 |
845.50 |
845.50 |
+17.25 |
60 |
6 |
+0 |
Hover/Click |
|
May23 |
230314 |
832.00 |
851.25 |
824.25 |
850.00 |
+17.50 |
5,873 |
27,983 |
-287 |
Hover/Click |
|
Jul23 |
230314 |
831.25 |
848.75 |
824.25 |
847.25 |
+16.00 |
4,356 |
13,226 |
+1,351 |
Hover/Click |
|
Sep23 |
230314 |
826.00 |
843.25 |
819.25 |
840.50 |
+15.00 |
1,215 |
9,892 |
+413 |
Hover/Click |
|
Dec23 |
230314 |
832.00 |
848.25 |
828.25 |
846.25 |
+13.75 |
809 |
4,385 |
+127 |
Hover/Click |
|
Mar24 |
230314 |
843.50 |
848.50 |
835.00 |
848.50 |
+13.75 |
43 |
99 |
+92 |
Hover/Click |
| Total Volume and Open Interest |
12,368 |
55,609 |
+1,712 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
340.25 |
340.25 |
340.25 |
340.25 |
-5.50 |
0 |
5 |
+0 |
Hover/Click |
|
May23 |
230314 |
348.75 |
351.00 |
345.75 |
349.00 |
+1.00 |
195 |
3,070 |
-62 |
Hover/Click |
|
Jul23 |
230314 |
348.00 |
351.00 |
347.25 |
349.00 |
+1.00 |
31 |
723 |
+3 |
Hover/Click |
|
Sep23 |
230314 |
352.50 |
352.50 |
352.50 |
352.50 |
+1.00 |
7 |
308 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
254 |
4,580 |
-55 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
16.73 |
16.73 |
16.73 |
16.73 |
+0.38 |
|
|
|
Hover/Click |
|
May23 |
230314 |
16.69 |
17.19 |
16.69 |
17.16 |
+0.49 |
260 |
5,851 |
+57 |
Hover/Click |
|
Jul23 |
230314 |
17.05 |
17.40 |
17.05 |
17.34 |
+0.44 |
24 |
649 |
+16 |
Hover/Click |
|
Sep23 |
230314 |
15.46 |
15.54 |
15.46 |
15.50 |
+0.05 |
10 |
2,250 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
294 |
8,966 |
+28 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230314 |
163.800 |
163.900 |
162.880 |
163.050 |
-0.500 |
31,030 |
99,267 |
-8,951 |
Hover/Click |
|
Jun23 |
230314 |
158.485 |
158.550 |
157.630 |
157.750 |
-0.450 |
27,871 |
122,594 |
+2,019 |
Hover/Click |
|
Aug23 |
230314 |
158.400 |
158.435 |
157.435 |
157.580 |
-0.550 |
12,492 |
71,319 |
+696 |
Hover/Click |
|
Oct23 |
230314 |
162.985 |
162.985 |
161.985 |
162.235 |
-0.415 |
6,492 |
30,102 |
+323 |
Hover/Click |
|
Dec23 |
230314 |
167.500 |
167.550 |
166.830 |
167.080 |
-0.405 |
3,100 |
19,964 |
+169 |
Hover/Click |
|
Feb24 |
230314 |
170.785 |
170.850 |
170.235 |
170.485 |
-0.300 |
670 |
4,992 |
+112 |
Hover/Click |
| Total Volume and Open Interest |
82,029 |
352,248 |
-5,573 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230314 |
191.185 |
191.380 |
189.630 |
189.935 |
-0.895 |
2,084 |
6,114 |
-647 |
Hover/Click |
|
Apr23 |
230314 |
197.400 |
197.500 |
195.350 |
195.750 |
-1.330 |
7,081 |
15,807 |
-359 |
Hover/Click |
|
May23 |
230314 |
202.535 |
202.985 |
200.900 |
201.300 |
-1.100 |
5,902 |
16,799 |
+699 |
Hover/Click |
|
Aug23 |
230314 |
216.380 |
216.550 |
215.035 |
215.435 |
-0.645 |
2,265 |
10,915 |
+123 |
Hover/Click |
|
Sep23 |
230314 |
219.100 |
219.400 |
217.785 |
218.300 |
-0.500 |
831 |
3,126 |
+94 |
Hover/Click |
|
Oct23 |
230314 |
220.800 |
221.080 |
219.800 |
220.285 |
-0.365 |
435 |
2,013 |
+21 |
Hover/Click |
|
Nov23 |
230314 |
222.035 |
222.200 |
221.080 |
221.485 |
-0.315 |
206 |
879 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
18,899 |
56,149 |
-69 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230314 |
86.230 |
86.330 |
85.030 |
85.400 |
-0.830 |
37,280 |
63,589 |
-2,732 |
Hover/Click |
|
May23 |
230314 |
94.180 |
95.050 |
93.680 |
93.700 |
-0.880 |
182 |
1,237 |
+21 |
|
|
Jun23 |
230314 |
102.700 |
102.980 |
101.550 |
101.580 |
-1.020 |
20,077 |
64,647 |
+3,555 |
Hover/Click |
|
Jul23 |
230314 |
104.580 |
105.030 |
103.900 |
103.950 |
-0.900 |
5,784 |
18,250 |
+316 |
Hover/Click |
|
Aug23 |
230314 |
105.150 |
105.150 |
103.930 |
104.030 |
-1.120 |
6,415 |
24,793 |
+677 |
Hover/Click |
|
Oct23 |
230314 |
92.080 |
92.100 |
90.900 |
91.230 |
-0.820 |
3,221 |
26,061 |
-66 |
Hover/Click |
|
Dec23 |
230314 |
84.450 |
84.530 |
83.350 |
83.680 |
-0.750 |
1,928 |
14,329 |
+365 |
Hover/Click |
|
Feb24 |
230314 |
87.100 |
87.130 |
86.080 |
86.380 |
-0.570 |
533 |
6,339 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
75,639 |
220,746 |
+2,430 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar23 |
230314 |
17.72 |
17.99 |
17.72 |
17.95 |
+0.17 |
143 |
5,606 |
-61 |
Hover/Click |
|
Apr23 |
230314 |
17.93 |
18.53 |
17.80 |
18.53 |
+0.75 |
375 |
5,481 |
-101 |
Hover/Click |
|
May23 |
230314 |
18.08 |
18.65 |
17.96 |
18.60 |
+0.66 |
154 |
3,131 |
+24 |
Hover/Click |
|
Jun23 |
230314 |
18.49 |
18.94 |
18.40 |
18.87 |
+0.54 |
42 |
2,291 |
-12 |
Hover/Click |
|
Jul23 |
230314 |
18.93 |
19.23 |
18.91 |
19.18 |
+0.40 |
22 |
1,597 |
+13 |
Hover/Click |
|
Aug23 |
230314 |
19.28 |
19.45 |
19.28 |
19.45 |
+0.25 |
10 |
1,128 |
+10 |
Hover/Click |
|
Sep23 |
230314 |
19.55 |
19.70 |
19.55 |
19.68 |
+0.20 |
5 |
1,148 |
+5 |
Hover/Click |
|
Oct23 |
230314 |
19.67 |
19.76 |
19.67 |
19.76 |
+0.11 |
0 |
889 |
+0 |
Hover/Click |
|
Nov23 |
230314 |
19.58 |
19.68 |
19.48 |
19.68 |
+0.13 |
0 |
797 |
+0 |
Hover/Click |
|
Dec23 |
230314 |
19.24 |
19.33 |
19.24 |
19.30 |
+0.12 |
0 |
692 |
+0 |
Hover/Click |
|
Jan24 |
230314 |
18.95 |
18.95 |
18.95 |
18.95 |
unch |
0 |
128 |
+0 |
Hover/Click |
|
Feb24 |
230314 |
18.75 |
18.75 |
18.75 |
18.75 |
unch |
0 |
133 |
+0 |
Hover/Click |
|
Mar24 |
230314 |
18.75 |
18.75 |
18.75 |
18.75 |
unch |
0 |
187 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
751 |
23,332 |
-122 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230314 |
2606 |
2628 |
2600 |
2628 |
+15 |
21 |
10 |
+0 |
Hover/Click |
|
May23 |
230314 |
2650 |
2671 |
2625 |
2658 |
+5 |
17,494 |
136,382 |
-18 |
Hover/Click |
|
Jul23 |
230314 |
2656 |
2674 |
2635 |
2665 |
+3 |
7,945 |
79,655 |
-694 |
Hover/Click |
|
Sep23 |
230314 |
2661 |
2674 |
2638 |
2665 |
+3 |
4,031 |
49,186 |
+1,240 |
Hover/Click |
|
Dec23 |
230314 |
2650 |
2662 |
2628 |
2655 |
+4 |
2,606 |
49,622 |
+463 |
Hover/Click |
|
Mar24 |
230314 |
2620 |
2630 |
2598 |
2625 |
+3 |
902 |
20,958 |
+335 |
Hover/Click |
|
May24 |
230314 |
2606 |
2612 |
2583 |
2608 |
+4 |
203 |
4,804 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
33,267 |
348,649 |
+1,164 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230314 |
180.90 |
180.90 |
180.90 |
180.90 |
-2.30 |
52 |
92 |
-30 |
Hover/Click |
|
May23 |
230314 |
178.70 |
179.05 |
175.10 |
175.45 |
-3.75 |
19,137 |
78,841 |
+344 |
Hover/Click |
|
Jul23 |
230314 |
177.75 |
178.05 |
174.35 |
174.70 |
-3.55 |
7,245 |
42,661 |
+1,579 |
Hover/Click |
|
Sep23 |
230314 |
176.00 |
176.25 |
172.80 |
173.10 |
-3.40 |
5,253 |
31,441 |
-56 |
Hover/Click |
|
Dec23 |
230314 |
174.50 |
174.50 |
171.00 |
171.30 |
-3.35 |
1,794 |
27,543 |
-437 |
Hover/Click |
|
Mar24 |
230314 |
173.85 |
173.85 |
170.65 |
171.00 |
-3.40 |
745 |
8,764 |
-60 |
Hover/Click |
| Total Volume and Open Interest |
34,546 |
199,699 |
+1,349 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230314 |
234.85 |
244.90 |
234.70 |
244.60 |
+9.70 |
462 |
8,666 |
-9 |
Hover/Click |
|
Jul23 |
230314 |
230.00 |
237.20 |
230.00 |
236.30 |
+9.05 |
24 |
925 |
+0 |
Hover/Click |
|
Sep23 |
230314 |
230.60 |
230.60 |
230.60 |
230.60 |
+9.05 |
2 |
438 |
+20 |
Hover/Click |
|
Nov23 |
230314 |
223.60 |
223.60 |
223.60 |
223.60 |
+8.70 |
16 |
106 |
-1 |
Hover/Click |
|
Jan24 |
230314 |
214.95 |
214.95 |
214.95 |
214.95 |
+7.75 |
1 |
6 |
+1 |
Hover/Click |
|
Mar24 |
230314 |
210.35 |
210.35 |
210.35 |
210.35 |
+7.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
509 |
10,559 |
-1 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230314 |
20.86 |
21.02 |
20.65 |
20.68 |
-0.12 |
65,365 |
383,973 |
-4,345 |
Hover/Click |
|
Jul23 |
230314 |
20.29 |
20.46 |
20.15 |
20.17 |
-0.12 |
36,331 |
229,204 |
+1,766 |
Hover/Click |
|
Oct23 |
230314 |
20.09 |
20.20 |
19.91 |
19.93 |
-0.15 |
21,926 |
124,778 |
+191 |
Hover/Click |
|
Mar24 |
230314 |
20.10 |
20.20 |
19.92 |
19.94 |
-0.16 |
9,037 |
100,963 |
-603 |
Hover/Click |
|
May24 |
230314 |
19.07 |
19.14 |
18.88 |
18.91 |
-0.16 |
2,429 |
27,166 |
+76 |
Hover/Click |
|
Jul24 |
230314 |
18.31 |
18.37 |
18.14 |
18.17 |
-0.14 |
2,995 |
23,389 |
+334 |
Hover/Click |
|
Oct24 |
230314 |
17.87 |
17.88 |
17.71 |
17.76 |
-0.11 |
1,223 |
18,836 |
-13 |
Hover/Click |
|
Mar25 |
230314 |
17.76 |
17.76 |
17.61 |
17.67 |
-0.09 |
399 |
12,994 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
140,009 |
931,108 |
-2,378 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230314 |
2011 |
2057 |
2002 |
2050 |
+33 |
2,578 |
16,474 |
-1,197 |
Hover/Click |
|
May23 |
230314 |
2035 |
2065 |
2025 |
2053 |
+12 |
7,657 |
92,454 |
-2,839 |
Hover/Click |
|
Jul23 |
230314 |
2037 |
2051 |
2019 |
2040 |
+2 |
3,658 |
48,244 |
+1,288 |
Hover/Click |
|
Sep23 |
230314 |
2020 |
2035 |
2005 |
2022 |
unch |
1,902 |
39,091 |
-208 |
Hover/Click |
|
Dec23 |
230314 |
1982 |
1994 |
1966 |
1982 |
-1 |
1,100 |
46,039 |
+855 |
Hover/Click |
|
Mar24 |
230314 |
1937 |
1951 |
1925 |
1938 |
unch |
869 |
33,007 |
+1,664 |
Hover/Click |
|
May24 |
230314 |
1919 |
1933 |
1916 |
1921 |
+1 |
82 |
11,058 |
-44 |
Hover/Click |
| Total Volume and Open Interest |
18,219 |
295,431 |
-243 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230314 |
582.00 |
587.70 |
580.30 |
581.30 |
-1.30 |
4,451 |
46,774 |
-151 |
Hover/Click |
|
Aug23 |
230314 |
570.80 |
574.90 |
568.30 |
568.60 |
-2.20 |
2,888 |
20,410 |
+691 |
Hover/Click |
|
Oct23 |
230314 |
556.90 |
560.60 |
554.50 |
554.80 |
-3.00 |
1,251 |
11,378 |
+56 |
Hover/Click |
|
Dec23 |
230314 |
547.30 |
549.20 |
544.80 |
544.90 |
-3.40 |
401 |
7,080 |
+38 |
Hover/Click |
|
Mar24 |
230314 |
541.40 |
541.90 |
537.80 |
537.80 |
-3.30 |
118 |
4,039 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
9,133 |
90,942 |
+615 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230314 |
80.60 |
82.49 |
80.30 |
81.37 |
+0.19 |
15,573 |
95,288 |
+2,417 |
Hover/Click |
|
Jul23 |
230314 |
81.55 |
83.08 |
80.87 |
81.93 |
+0.28 |
8,065 |
44,981 |
-1,359 |
Hover/Click |
|
Oct23 |
230314 |
82.79 |
82.79 |
82.34 |
82.34 |
+0.30 |
22 |
19 |
+2 |
Hover/Click |
|
Dec23 |
230314 |
82.08 |
83.47 |
81.59 |
82.66 |
+0.40 |
4,438 |
43,039 |
+1,291 |
Hover/Click |
|
Mar24 |
230314 |
81.53 |
83.07 |
81.29 |
82.20 |
+0.30 |
303 |
4,098 |
+50 |
Hover/Click |
|
May24 |
230314 |
82.00 |
82.69 |
81.41 |
81.86 |
+0.33 |
40 |
902 |
+130 |
Hover/Click |
| Total Volume and Open Interest |
28,471 |
191,458 |
+2,524 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar23 |
230314 |
350.3 |
359.9 |
336.5 |
344.0 |
-9.6 |
43 |
103 |
-9 |
|
|
May23 |
230314 |
415.0 |
430.4 |
413.0 |
416.7 |
+3.1 |
118 |
1,865 |
-17 |
|
|
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 |
230314 |
74.70 |
74.90 |
70.78 |
71.33 |
-3.47 |
371,834 |
181,391 |
-18,180 |
Hover/Click |
|
May23 |
230314 |
74.77 |
75.02 |
70.94 |
71.49 |
-3.42 |
143,186 |
274,017 |
+9,080 |
Hover/Click |
|
Jun23 |
230314 |
74.81 |
75.06 |
71.04 |
71.57 |
-3.38 |
85,930 |
245,514 |
+2,357 |
Hover/Click |
|
Jul23 |
230314 |
74.65 |
74.91 |
70.98 |
71.49 |
-3.33 |
30,075 |
139,463 |
+3,143 |
Hover/Click |
|
Aug23 |
230314 |
74.42 |
74.60 |
70.80 |
71.29 |
-3.25 |
17,100 |
62,732 |
+2,058 |
Hover/Click |
|
Sep23 |
230314 |
74.11 |
74.17 |
70.50 |
71.00 |
-3.16 |
19,566 |
117,366 |
-539 |
Hover/Click |
|
Oct23 |
230314 |
73.46 |
73.79 |
70.20 |
70.67 |
-3.08 |
8,456 |
58,760 |
+493 |
Hover/Click |
|
Nov23 |
230314 |
72.51 |
72.83 |
69.90 |
70.34 |
-3.00 |
3,450 |
26,844 |
-203 |
Hover/Click |
|
Dec23 |
230314 |
72.80 |
72.99 |
69.51 |
70.00 |
-2.92 |
42,845 |
207,823 |
-1,299 |
Hover/Click |
|
Jan24 |
230314 |
72.35 |
72.55 |
69.23 |
69.66 |
-2.84 |
4,608 |
39,000 |
+570 |
Hover/Click |
|
Feb24 |
230314 |
70.45 |
71.51 |
69.01 |
69.35 |
-2.74 |
2,709 |
22,051 |
-156 |
Hover/Click |
|
Mar24 |
230314 |
70.38 |
71.28 |
68.86 |
69.07 |
-2.64 |
3,071 |
26,320 |
+154 |
Hover/Click |
|
Apr24 |
230314 |
69.88 |
70.70 |
68.26 |
68.82 |
-2.55 |
418 |
17,312 |
+86 |
Hover/Click |
|
May24 |
230314 |
69.03 |
69.13 |
68.58 |
68.58 |
-2.47 |
355 |
11,917 |
+171 |
Hover/Click |
|
Jun24 |
230314 |
70.63 |
70.75 |
67.91 |
68.30 |
-2.43 |
10,232 |
67,744 |
+74 |
Hover/Click |
|
Jul24 |
230314 |
69.70 |
70.04 |
68.02 |
68.02 |
-2.35 |
104 |
10,045 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
767,364 |
1,769,780 |
+630 |
|
| e-miNY Crude Oil(NYM) |
|
Apr23 |
230314 |
74.700 |
74.900 |
70.775 |
71.325 |
-3.475 |
15,689 |
2,045 |
-641 |
|
|
May23 |
230314 |
74.800 |
75.000 |
71.000 |
71.500 |
-3.400 |
789 |
697 |
+73 |
|
|
Jun23 |
230314 |
74.825 |
75.025 |
71.075 |
71.575 |
-3.375 |
186 |
285 |
+9 |
|
|
Jul23 |
230314 |
74.450 |
74.875 |
71.000 |
71.500 |
-3.325 |
37 |
63 |
+0 |
|
|
Aug23 |
230314 |
74.250 |
74.575 |
70.800 |
71.300 |
-3.250 |
7 |
40 |
+0 |
|
|
Sep23 |
230314 |
73.425 |
74.200 |
70.525 |
71.000 |
-3.150 |
4 |
32 |
-1 |
|
|
Oct23 |
230314 |
71.925 |
71.925 |
70.625 |
70.675 |
-3.075 |
7 |
4 |
+0 |
|
|
Nov23 |
230314 |
72.450 |
72.450 |
70.300 |
70.350 |
-3.000 |
0 |
15 |
+0 |
|
|
Dec23 |
230314 |
72.725 |
72.975 |
69.550 |
70.000 |
-2.925 |
35 |
226 |
+6 |
|
|
Jan24 |
230314 |
69.600 |
69.650 |
69.600 |
69.650 |
-2.850 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
16,754 |
3,496 |
-554 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr23 |
230314 |
277.04 |
279.60 |
270.17 |
271.44 |
-4.71 |
56,654 |
59,818 |
-744 |
Hover/Click |
|
May23 |
230314 |
269.90 |
270.65 |
261.15 |
262.43 |
-6.07 |
44,614 |
60,444 |
+2,229 |
Hover/Click |
|
Jun23 |
230314 |
264.53 |
265.25 |
255.88 |
257.03 |
-6.48 |
28,216 |
36,704 |
-1,266 |
Hover/Click |
|
Jul23 |
230314 |
262.50 |
263.12 |
254.06 |
255.11 |
-6.36 |
11,102 |
18,955 |
+759 |
Hover/Click |
|
Aug23 |
230314 |
258.12 |
261.37 |
253.48 |
254.49 |
-6.31 |
4,734 |
11,644 |
+73 |
Hover/Click |
|
Sep23 |
230314 |
259.50 |
261.38 |
253.61 |
254.56 |
-6.30 |
6,032 |
13,973 |
-54 |
Hover/Click |
|
Oct23 |
230314 |
259.18 |
261.07 |
253.66 |
254.55 |
-6.29 |
2,233 |
9,397 |
-139 |
Hover/Click |
|
Nov23 |
230314 |
261.75 |
261.75 |
253.50 |
254.20 |
-6.27 |
1,715 |
8,785 |
+436 |
Hover/Click |
|
Dec23 |
230314 |
258.12 |
260.96 |
252.43 |
253.47 |
-6.18 |
5,056 |
21,133 |
+228 |
Hover/Click |
|
Jan24 |
230314 |
256.70 |
260.28 |
251.94 |
252.98 |
-6.09 |
623 |
3,772 |
-46 |
Hover/Click |
|
Feb24 |
230314 |
255.92 |
259.22 |
251.18 |
252.17 |
-6.03 |
393 |
2,143 |
-72 |
Hover/Click |
|
Mar24 |
230314 |
252.89 |
257.45 |
249.79 |
250.74 |
-6.00 |
432 |
2,394 |
-1 |
Hover/Click |
|
Apr24 |
230314 |
254.40 |
254.40 |
248.71 |
248.71 |
-5.97 |
202 |
2,356 |
-56 |
Hover/Click |
|
May24 |
230314 |
250.00 |
252.29 |
247.00 |
247.60 |
-5.91 |
71 |
985 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
162,579 |
261,587 |
+1,411 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr23 |
230314 |
260.78 |
261.27 |
253.69 |
255.30 |
-3.84 |
51,780 |
78,738 |
-4,313 |
Hover/Click |
|
May23 |
230314 |
259.00 |
259.98 |
252.07 |
253.62 |
-4.47 |
43,833 |
77,846 |
+4,902 |
Hover/Click |
|
Jun23 |
230314 |
255.46 |
256.36 |
248.42 |
249.96 |
-5.12 |
27,560 |
53,800 |
+1,636 |
Hover/Click |
|
Jul23 |
230314 |
250.49 |
252.52 |
244.63 |
246.16 |
-5.40 |
12,706 |
22,068 |
-548 |
Hover/Click |
|
Aug23 |
230314 |
246.57 |
248.15 |
240.40 |
242.04 |
-5.53 |
6,104 |
9,328 |
+416 |
Hover/Click |
|
Sep23 |
230314 |
238.90 |
243.36 |
235.83 |
237.35 |
-5.60 |
7,839 |
25,346 |
-149 |
Hover/Click |
|
Oct23 |
230314 |
224.44 |
226.34 |
219.42 |
220.83 |
-6.10 |
3,365 |
13,679 |
+244 |
Hover/Click |
|
Nov23 |
230314 |
219.91 |
221.15 |
215.30 |
215.92 |
-6.17 |
2,992 |
10,317 |
+289 |
Hover/Click |
|
Dec23 |
230314 |
217.21 |
217.94 |
211.18 |
212.36 |
-6.05 |
2,437 |
12,072 |
-175 |
Hover/Click |
|
Jan24 |
230314 |
212.38 |
215.50 |
209.90 |
210.51 |
-5.99 |
537 |
9,693 |
-83 |
Hover/Click |
| Total Volume and Open Interest |
159,610 |
318,376 |
+2,350 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr23 |
230314 |
258.40 |
258.40 |
255.30 |
255.30 |
-3.84 |
|
|
|
|
|
May23 |
230314 |
253.62 |
253.62 |
253.62 |
253.62 |
-4.47 |
|
|
|
|
|
Jun23 |
230314 |
249.96 |
249.96 |
249.96 |
249.96 |
-5.12 |
0 |
2 |
+0 |
|
|
Jul23 |
230314 |
246.16 |
246.16 |
246.16 |
246.16 |
-5.40 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr23 |
230314 |
2.624 |
2.674 |
2.530 |
2.573 |
-0.033 |
127,165 |
145,287 |
-8,070 |
Hover/Click |
|
May23 |
230314 |
2.740 |
2.789 |
2.650 |
2.690 |
-0.036 |
80,583 |
277,003 |
+3,372 |
Hover/Click |
|
Jun23 |
230314 |
2.984 |
3.026 |
2.888 |
2.918 |
-0.049 |
24,669 |
62,618 |
+546 |
Hover/Click |
|
Jul23 |
230314 |
3.190 |
3.228 |
3.100 |
3.128 |
-0.056 |
29,877 |
96,715 |
+2,588 |
Hover/Click |
|
Aug23 |
230314 |
3.225 |
3.258 |
3.134 |
3.162 |
-0.058 |
15,421 |
41,707 |
+623 |
Hover/Click |
|
Sep23 |
230314 |
3.193 |
3.215 |
3.101 |
3.124 |
-0.062 |
15,747 |
96,812 |
-576 |
Hover/Click |
|
Oct23 |
230314 |
3.269 |
3.297 |
3.175 |
3.201 |
-0.065 |
18,956 |
94,293 |
+1,520 |
Hover/Click |
|
Nov23 |
230314 |
3.590 |
3.627 |
3.524 |
3.532 |
-0.075 |
5,866 |
45,633 |
-45 |
Hover/Click |
|
Dec23 |
230314 |
3.970 |
4.005 |
3.896 |
3.916 |
-0.070 |
4,180 |
36,949 |
+82 |
Hover/Click |
|
Jan24 |
230314 |
4.172 |
4.181 |
4.085 |
4.113 |
-0.058 |
7,874 |
74,887 |
-313 |
Hover/Click |
|
Feb24 |
230314 |
4.039 |
4.048 |
3.969 |
3.993 |
-0.050 |
3,568 |
25,535 |
+350 |
Hover/Click |
|
Mar24 |
230314 |
3.712 |
3.712 |
3.625 |
3.659 |
-0.034 |
5,698 |
36,406 |
+333 |
Hover/Click |
|
Apr24 |
230314 |
3.348 |
3.373 |
3.297 |
3.329 |
-0.027 |
5,045 |
42,136 |
+517 |
Hover/Click |
|
May24 |
230314 |
3.315 |
3.340 |
3.301 |
3.314 |
-0.027 |
2,613 |
17,590 |
+165 |
Hover/Click |
|
Jun24 |
230314 |
3.469 |
3.500 |
3.457 |
3.477 |
-0.022 |
1,155 |
6,262 |
+8 |
Hover/Click |
|
Jul24 |
230314 |
3.617 |
3.644 |
3.613 |
3.629 |
-0.018 |
1,733 |
7,281 |
-184 |
Hover/Click |
| Total Volume and Open Interest |
365,444 |
1,251,031 |
+3,389 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230314 |
80.54 |
80.92 |
76.89 |
77.45 |
-3.32 |
282,564 |
389,518 |
-17,858 |
Hover/Click |
|
Jun23 |
230314 |
79.99 |
80.38 |
76.46 |
77.00 |
-3.23 |
212,243 |
514,424 |
+19,107 |
Hover/Click |
|
Jul23 |
230314 |
79.63 |
79.99 |
76.18 |
76.72 |
-3.15 |
117,725 |
241,584 |
+10,161 |
Hover/Click |
|
Aug23 |
230314 |
79.23 |
79.63 |
75.86 |
76.40 |
-3.10 |
47,991 |
121,622 |
+2,540 |
Hover/Click |
|
Sep23 |
230314 |
78.96 |
79.24 |
75.56 |
76.09 |
-3.04 |
48,676 |
123,203 |
+4,854 |
Hover/Click |
|
Oct23 |
230314 |
78.59 |
78.82 |
75.22 |
75.75 |
-2.99 |
19,515 |
69,442 |
+1,729 |
Hover/Click |
|
Nov23 |
230314 |
78.18 |
78.43 |
74.90 |
75.43 |
-2.93 |
12,763 |
63,670 |
+199 |
Hover/Click |
|
Dec23 |
230314 |
77.80 |
78.07 |
74.60 |
75.12 |
-2.86 |
66,148 |
204,693 |
-1,860 |
Hover/Click |
|
Jan24 |
230314 |
77.42 |
77.42 |
74.38 |
74.79 |
-2.80 |
4,839 |
38,700 |
+693 |
Hover/Click |
|
Feb24 |
230314 |
75.50 |
75.50 |
74.12 |
74.44 |
-2.75 |
1,700 |
47,217 |
-67 |
Hover/Click |
|
Mar24 |
230314 |
75.86 |
75.88 |
74.13 |
74.13 |
-2.68 |
4,097 |
27,822 |
+437 |
Hover/Click |
|
Apr24 |
230314 |
73.84 |
73.84 |
73.84 |
73.84 |
-2.62 |
969 |
12,735 |
+768 |
Hover/Click |
|
May24 |
230314 |
73.60 |
73.60 |
73.60 |
73.60 |
-2.55 |
642 |
11,442 |
+29 |
Hover/Click |
|
Jun24 |
230314 |
75.56 |
75.87 |
72.92 |
73.35 |
-2.48 |
11,031 |
65,131 |
+115 |
Hover/Click |
| Total Volume and Open Interest |
853,423 |
2,164,217 |
+22,671 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230314 |
809.25 |
814.50 |
783.75 |
802.75 |
-1.50 |
94,463 |
116,747 |
+1,035 |
Hover/Click |
|
May23 |
230314 |
789.00 |
791.00 |
762.25 |
780.00 |
-5.00 |
60,107 |
99,703 |
+6,570 |
Hover/Click |
|
Jun23 |
230314 |
774.50 |
776.00 |
746.75 |
763.25 |
-7.75 |
52,016 |
71,979 |
-1,021 |
Hover/Click |
|
Jul23 |
230314 |
759.75 |
765.25 |
739.50 |
755.50 |
-8.25 |
13,623 |
33,298 |
+349 |
Hover/Click |
|
Aug23 |
230314 |
756.50 |
762.00 |
736.25 |
752.00 |
-8.25 |
7,024 |
26,808 |
-185 |
Hover/Click |
|
Sep23 |
230314 |
759.50 |
760.00 |
735.25 |
750.00 |
-8.25 |
10,906 |
37,540 |
-5 |
Hover/Click |
|
Oct23 |
230314 |
755.00 |
758.00 |
733.75 |
748.25 |
-8.25 |
4,061 |
20,609 |
+205 |
Hover/Click |
|
Nov23 |
230314 |
748.00 |
752.00 |
728.75 |
742.75 |
-8.25 |
3,181 |
16,442 |
+667 |
Hover/Click |
|
Dec23 |
230314 |
746.25 |
747.75 |
721.00 |
735.50 |
-8.00 |
16,223 |
56,070 |
+999 |
Hover/Click |
|
Jan24 |
230314 |
743.00 |
743.00 |
717.75 |
731.00 |
-8.00 |
1,046 |
14,347 |
+217 |
Hover/Click |
| Total Volume and Open Interest |
265,557 |
551,616 |
+6,361 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230314 |
74.66 |
74.89 |
70.80 |
71.33 |
-3.47 |
32,532 |
43,175 |
-4,623 |
Hover/Click |
|
May23 |
230314 |
74.73 |
74.77 |
70.97 |
71.49 |
-3.42 |
48,163 |
71,654 |
+3,542 |
Hover/Click |
|
Jun23 |
230314 |
75.18 |
75.18 |
71.06 |
71.57 |
-3.38 |
45,673 |
77,785 |
+848 |
Hover/Click |
|
Jul23 |
230314 |
73.99 |
74.36 |
71.30 |
71.49 |
-3.33 |
21,541 |
30,129 |
+1,015 |
Hover/Click |
|
Aug23 |
230314 |
73.68 |
74.07 |
71.22 |
71.29 |
-3.25 |
13,083 |
12,988 |
-562 |
Hover/Click |
|
Sep23 |
230314 |
73.31 |
73.70 |
70.93 |
71.00 |
-3.16 |
8,587 |
30,559 |
+363 |
Hover/Click |
|
Oct23 |
230314 |
72.00 |
72.00 |
70.60 |
70.67 |
-3.08 |
4,005 |
10,116 |
-17 |
Hover/Click |
|
Nov23 |
230314 |
70.76 |
70.76 |
70.27 |
70.34 |
-3.00 |
2,243 |
8,990 |
-2 |
Hover/Click |
|
Dec23 |
230314 |
72.11 |
72.43 |
69.70 |
70.00 |
-2.92 |
8,892 |
69,535 |
-716 |
Hover/Click |
|
Jan24 |
230314 |
69.66 |
69.66 |
69.66 |
69.66 |
-2.84 |
649 |
5,630 |
+11 |
Hover/Click |
|
Feb24 |
230314 |
69.35 |
69.35 |
69.35 |
69.35 |
-2.74 |
223 |
2,647 |
+2 |
Hover/Click |
|
Mar24 |
230314 |
69.07 |
69.07 |
69.07 |
69.07 |
-2.64 |
555 |
3,412 |
+71 |
Hover/Click |
|
Apr24 |
230314 |
68.82 |
68.82 |
68.82 |
68.82 |
-2.55 |
3 |
1,016 |
+10 |
Hover/Click |
|
May24 |
230314 |
68.58 |
68.58 |
68.58 |
68.58 |
-2.47 |
19 |
925 |
+0 |
Hover/Click |
|
Jun24 |
230314 |
69.62 |
69.62 |
68.30 |
68.30 |
-2.43 |
1,003 |
9,579 |
-125 |
Hover/Click |
|
Jul24 |
230314 |
68.02 |
68.02 |
68.02 |
68.02 |
-2.35 |
1 |
1,120 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
188,762 |
437,092 |
+249 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230314 |
103.245 |
103.780 |
103.085 |
103.215 |
+0.032 |
24,070 |
34,570 |
+4,008 |
Hover/Click |
|
Sep23 |
230314 |
103.235 |
103.340 |
102.880 |
102.965 |
+0.082 |
352 |
464 |
+6 |
Hover/Click |
|
Dec23 |
230314 |
102.620 |
102.620 |
102.620 |
102.620 |
+0.038 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
48,825 |
37,651 |
-245 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230313 |
65.96 |
66.78 |
65.96 |
66.66 |
+0.82 |
112,023 |
54,155 |
-16,370 |
Hover/Click |
|
Jun23 |
230314 |
66.92 |
67.24 |
66.55 |
67.09 |
+0.11 |
154,895 |
151,663 |
+8,590 |
Hover/Click |
|
Sep23 |
230314 |
66.97 |
67.36 |
66.80 |
67.29 |
+0.14 |
81 |
301 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
192,244 |
196,444 |
-1,695 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230313 |
120.96 |
121.40 |
120.51 |
121.15 |
+0.82 |
173,015 |
73,633 |
-19,601 |
Hover/Click |
|
Jun23 |
230314 |
122.16 |
122.50 |
121.57 |
121.99 |
-0.25 |
177,562 |
184,852 |
+19,034 |
Hover/Click |
|
Sep23 |
230314 |
121.99 |
122.43 |
121.80 |
122.14 |
-0.22 |
563 |
644 |
-158 |
Hover/Click |
| Total Volume and Open Interest |
225,366 |
237,815 |
-12,182 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230314 |
72.76 |
73.24 |
72.74 |
73.21 |
+0.34 |
55,578 |
54,053 |
-12,124 |
Hover/Click |
|
Jun23 |
230314 |
72.94 |
73.36 |
72.82 |
73.20 |
+0.23 |
147,200 |
195,602 |
+25,483 |
Hover/Click |
|
Sep23 |
230314 |
72.96 |
73.51 |
72.96 |
73.32 |
+0.22 |
537 |
1,878 |
+111 |
Hover/Click |
|
Dec23 |
230314 |
73.57 |
73.60 |
73.43 |
73.43 |
+0.22 |
43 |
929 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
203,490 |
253,077 |
+13,551 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230313 |
74.66 |
75.53 |
74.08 |
75.32 |
+1.11 |
135,264 |
44,072 |
-30,197 |
Hover/Click |
|
Jun23 |
230314 |
76.20 |
76.27 |
75.20 |
75.60 |
-0.49 |
272,621 |
172,722 |
+10,593 |
Hover/Click |
|
Sep23 |
230314 |
76.84 |
77.17 |
76.22 |
76.59 |
-0.48 |
235 |
1,564 |
+139 |
Hover/Click |
| Total Volume and Open Interest |
321,360 |
214,782 |
+799 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230313 |
108.76 |
110.31 |
108.69 |
110.31 |
+1.73 |
29,586 |
23,924 |
-3,528 |
Hover/Click |
|
Jun23 |
230314 |
110.91 |
111.19 |
110.32 |
110.66 |
-0.41 |
39,684 |
38,485 |
+2,675 |
Hover/Click |
|
Sep23 |
230314 |
111.80 |
112.10 |
111.37 |
111.68 |
-0.46 |
19 |
357 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
56,836 |
59,153 |
-958 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230313 |
106.87 |
107.37 |
106.51 |
107.20 |
+0.76 |
398,301 |
172,206 |
-181,314 |
Hover/Click |
|
Jun23 |
230314 |
108.00 |
108.15 |
107.41 |
108.03 |
unch |
426,253 |
731,553 |
+72,673 |
Hover/Click |
|
Sep23 |
230314 |
108.41 |
108.55 |
107.90 |
108.46 |
-0.04 |
869 |
4,960 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
593,551 |
842,048 |
+1,622 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230313 |
545.88 |
548.00 |
521.63 |
530.38 |
-9.00 |
182,068 |
171,483 |
-41,552 |
Hover/Click |
|
Jun23 |
230314 |
518.75 |
529.25 |
512.50 |
527.75 |
+10.13 |
151,109 |
293,842 |
+2,192 |
Hover/Click |
| Total Volume and Open Interest |
201,005 |
460,893 |
-2,913 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr23 |
230314 |
190.10 |
190.75 |
188.95 |
189.60 |
+0.20 |
16,020 |
39,322 |
-338 |
|
|
May23 |
230314 |
189.40 |
189.95 |
188.30 |
188.85 |
+0.20 |
109 |
454 |
+9 |
|
|
Jun23 |
230314 |
187.85 |
188.40 |
187.85 |
187.85 |
+0.10 |
9 |
1,515 |
+3 |
Hover/Click |
|
Jul23 |
230314 |
186.80 |
186.80 |
186.80 |
186.80 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
16,138 |
41,291 |
-326 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
129~000 |
130~140 |
128~040 |
128~190 |
-1~170 |
2,971 |
13,817 |
-8,591 |
Hover/Click |
|
Jun23 |
230314 |
130~270 |
132~040 |
129~100 |
129~300 |
-1~190 |
716,530 |
1,196,023 |
+981 |
Hover/Click |
|
Sep23 |
230314 |
130~000 |
131~280 |
129~140 |
129~290 |
-1~190 |
17 |
41 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
719,518 |
1,209,881 |
-7,611 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
113~215 |
114~245 |
112~255 |
113~110 |
-0~255 |
11,578 |
5,998 |
-1,645 |
Hover/Click |
|
Jun23 |
230314 |
114~120 |
115~075 |
113~090 |
113~275 |
-0~255 |
3,749,308 |
4,305,264 |
+9,349 |
Hover/Click |
|
Sep23 |
230314 |
114~215 |
115~220 |
113~310 |
114~110 |
-0~240 |
25 |
76 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
3,760,911 |
4,311,338 |
+7,713 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
108~224 |
109~150 |
107~282 |
108~096 |
-0~204 |
2,805 |
2,485 |
-1,495 |
Hover/Click |
|
Jun23 |
230314 |
109~064 |
109~286 |
108~082 |
108~232 |
-0~196 |
2,889,998 |
4,245,232 |
-21,644 |
Hover/Click |
|
Sep23 |
230314 |
109~072 |
109~072 |
109~072 |
109~072 |
-0~196 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,892,803 |
4,247,717 |
-23,139 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
103~060 |
103~164 |
102~150 |
102~272 |
-0~094 |
436 |
1,279 |
-472 |
Hover/Click |
|
Jun23 |
230314 |
103~156 |
103~263 |
102~211 |
103~005 |
-0~124 |
1,698,465 |
2,502,235 |
-39,398 |
Hover/Click |
|
Sep23 |
230314 |
104~000 |
104~010 |
103~174 |
103~174 |
-0~124 |
2 |
43 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,698,903 |
2,503,557 |
-39,869 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun23 |
230314 |
95.120 |
95.245 |
94.775 |
94.895 |
-0.045 |
354,197 |
689,943 |
-16,514 |
|
|
Sep23 |
230314 |
95.800 |
95.815 |
95.010 |
95.375 |
-0.250 |
126,899 |
628,527 |
-9,853 |
|
|
Dec23 |
230314 |
95.975 |
95.985 |
95.175 |
95.575 |
-0.255 |
139,753 |
576,456 |
-1,183 |
|
|
Mar24 |
230314 |
96.110 |
96.250 |
95.495 |
95.815 |
-0.250 |
95,474 |
435,019 |
-4,467 |
|
|
Jun24 |
230314 |
96.230 |
96.460 |
95.765 |
96.005 |
-0.250 |
63,653 |
413,654 |
+446 |
|
|
Sep24 |
230314 |
96.380 |
96.615 |
95.995 |
96.180 |
-0.210 |
36,114 |
371,508 |
-906 |
|
|
Dec24 |
230314 |
96.430 |
96.655 |
96.125 |
96.275 |
-0.160 |
37,420 |
553,024 |
-4,293 |
|
|
Mar25 |
230314 |
96.430 |
96.600 |
96.190 |
96.315 |
-0.130 |
27,723 |
224,701 |
+1,341 |
|
|
Jun25 |
230314 |
96.385 |
96.545 |
96.225 |
96.325 |
-0.135 |
21,522 |
172,325 |
+1,103 |
|
|
Sep25 |
230314 |
96.410 |
96.530 |
96.275 |
96.355 |
-0.135 |
15,704 |
138,992 |
-32 |
|
|
Dec25 |
230314 |
96.485 |
96.565 |
96.335 |
96.420 |
-0.140 |
15,701 |
137,038 |
+807 |
|
|
Mar26 |
230314 |
96.500 |
96.580 |
96.360 |
96.455 |
-0.130 |
13,284 |
82,103 |
-1,131 |
|
|
Jun26 |
230314 |
96.510 |
96.585 |
96.380 |
96.485 |
-0.115 |
8,385 |
74,057 |
-333 |
|
|
Sep26 |
230314 |
96.505 |
96.600 |
96.405 |
96.505 |
-0.105 |
8,610 |
94,609 |
-386 |
|
|
Dec26 |
230314 |
96.555 |
96.625 |
96.445 |
96.545 |
-0.085 |
9,993 |
64,048 |
-146 |
|
|
Mar27 |
230314 |
96.575 |
96.650 |
96.470 |
96.570 |
-0.070 |
10,661 |
44,491 |
-2,000 |
|
|
Jun27 |
230314 |
96.570 |
96.650 |
96.470 |
96.565 |
-0.065 |
6,460 |
38,368 |
-27 |
|
|
Sep27 |
230314 |
96.560 |
96.600 |
96.425 |
96.520 |
-0.075 |
9,298 |
24,888 |
+451 |
|
| Total Volume and Open Interest |
1,246,317 |
5,610,989 |
-56,233 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230314 |
140~18 |
142~21 |
138~23 |
139~20 |
-2~15 |
1,267 |
6,194 |
-2,824 |
|
|
Jun23 |
230314 |
141~12 |
143~01 |
138~28 |
140~00 |
-2~11 |
409,838 |
1,456,048 |
-2,409 |
|
|
Sep23 |
230314 |
140~00 |
140~00 |
140~00 |
140~00 |
-2~11 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
411,105 |
1,462,244 |
-5,233 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230314 |
120~230 |
121~190 |
119~135 |
119~310 |
-1~050 |
666 |
8,637 |
-151 |
|
|
Jun23 |
230314 |
120~180 |
121~185 |
119~090 |
119~285 |
-1~055 |
713,867 |
1,556,243 |
-2,252 |
|
|
Sep23 |
230314 |
119~215 |
119~215 |
119~215 |
119~215 |
-1~055 |
|
|
|
|
| Total Volume and Open Interest |
714,533 |
1,564,880 |
-2,403 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar23 |
230314 |
95.385 |
95.400 |
95.353 |
95.363 |
-0.032 |
46,054 |
187,678 |
-9,949 |
|
|
Apr23 |
230314 |
95.295 |
95.315 |
95.200 |
95.245 |
-0.040 |
565,336 |
485,771 |
+10,808 |
|
|
May23 |
230314 |
95.235 |
95.295 |
95.010 |
95.120 |
-0.120 |
402,638 |
293,798 |
-22,099 |
|
|
Jun23 |
230314 |
95.330 |
95.425 |
95.015 |
95.155 |
-0.145 |
75,486 |
91,874 |
+5,030 |
|
|
Jul23 |
230314 |
95.555 |
95.685 |
95.095 |
95.250 |
-0.220 |
291,947 |
208,386 |
-11,150 |
|
|
Aug23 |
230314 |
95.855 |
95.960 |
95.205 |
95.460 |
-0.275 |
280,086 |
176,534 |
+16,542 |
|
| Total Volume and Open Interest |
2,038,675 |
1,736,247 |
-10,130 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230314 |
147.33 |
148.90 |
147.33 |
148.28 |
+1.02 |
4,519 |
15,326 |
+2,933 |
Hover/Click |
|
Sep23 |
230314 |
148.28 |
148.28 |
148.28 |
148.28 |
+1.02 |
|
|
|
Hover/Click |
|
Dec23 |
230314 |
148.28 |
148.28 |
148.28 |
148.28 |
+1.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
6,665 |
15,326 |
-5,594 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230314 |
142.66 |
143.98 |
138.40 |
138.76 |
-4.60 |
89,626 |
224,360 |
+2,967 |
|
|
Sep23 |
230314 |
138.16 |
138.16 |
138.16 |
138.16 |
-4.60 |
0 |
2 |
+0 |
|
|
Dec23 |
230314 |
137.76 |
137.76 |
137.76 |
137.76 |
-4.60 |
|
|
|
|
| Total Volume and Open Interest |
89,626 |
224,362 |
+2,967 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230314 |
136.12 |
137.03 |
133.82 |
133.96 |
-2.24 |
1,132,001 |
1,509,326 |
+107,642 |
Hover/Click |
|
Sep23 |
230314 |
135.39 |
135.39 |
133.13 |
133.13 |
-2.11 |
23 |
22 |
+13 |
Hover/Click |
|
Dec23 |
230314 |
132.76 |
132.76 |
132.76 |
132.76 |
-2.24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,132,024 |
1,509,348 |
+107,655 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230314 |
118.12 |
118.76 |
116.53 |
116.69 |
-1.31 |
815,427 |
1,668,358 |
+54,542 |
Hover/Click |
|
Sep23 |
230314 |
116.23 |
116.23 |
116.23 |
116.23 |
-1.31 |
0 |
7 |
+0 |
Hover/Click |
|
Dec23 |
230314 |
117.76 |
117.76 |
117.76 |
117.76 |
-1.31 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
815,427 |
1,668,365 |
+54,542 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230314 |
105.93 |
106.26 |
105.13 |
105.24 |
-0.53 |
1,179,286 |
2,029,293 |
+219,221 |
|
|
Sep23 |
230314 |
105.24 |
105.24 |
105.24 |
105.24 |
-0.53 |
0 |
1 |
+0 |
|
|
Dec23 |
230314 |
105.24 |
105.24 |
105.24 |
105.24 |
-0.53 |
|
|
|
|
| Total Volume and Open Interest |
1,179,286 |
2,029,294 |
+219,221 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230310 |
97.030 |
97.030 |
97.030 |
97.030 |
unch |
0 |
380 |
+0 |
|
|
Jun23 |
230314 |
96.515 |
96.515 |
96.515 |
96.515 |
-0.110 |
0 |
50 |
+0 |
|
|
Sep23 |
230314 |
96.465 |
96.500 |
96.315 |
96.315 |
-0.200 |
3 |
185 |
-3 |
|
| Total Volume and Open Interest |
3 |
827 |
-3 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230314 |
104~06 |
104~06 |
104~01 |
104~01 |
-1~10 |
308 |
4,957 |
+388 |
Hover/Click |
|
Jun23 |
230314 |
105~12 |
105~16 |
103~07 |
103~18 |
-1~10 |
182,392 |
424,375 |
+245 |
Hover/Click |
| Total Volume and Open Interest |
182,708 |
429,373 |
+633 |
|
| 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 |
|
Jun23 |
230314 |
96.790 |
96.950 |
96.475 |
96.500 |
-0.140 |
130,739 |
647,159 |
-4,058 |
|
|
Sep23 |
230314 |
96.670 |
96.835 |
96.245 |
96.300 |
-0.215 |
157,860 |
660,869 |
+23,559 |
|
|
Dec23 |
230314 |
96.700 |
96.880 |
96.245 |
96.320 |
-0.250 |
168,438 |
447,751 |
+5,102 |
|
| Total Volume and Open Interest |
1,653,008 |
4,546,944 |
+81,629 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230309 |
96.35 |
96.37 |
96.35 |
96.36 |
unch |
51,007 |
150,330 |
-15,798 |
|
|
Jun23 |
230314 |
96.07 |
96.50 |
96.06 |
96.39 |
+0.33 |
48,976 |
251,033 |
-5,891 |
|
|
Sep23 |
230314 |
95.99 |
96.49 |
95.97 |
96.32 |
+0.34 |
39,910 |
172,235 |
+3,056 |
|
|
Dec23 |
230314 |
96.01 |
96.53 |
95.99 |
96.33 |
+0.33 |
29,630 |
197,014 |
-2,004 |
|
|
Mar24 |
230314 |
96.08 |
96.48 |
96.07 |
96.32 |
+0.25 |
25,026 |
120,001 |
-1,594 |
|
|
Jun24 |
230314 |
96.18 |
96.46 |
96.17 |
96.33 |
+0.15 |
24,728 |
105,679 |
-3,001 |
|
|
Sep24 |
230314 |
96.28 |
96.51 |
96.25 |
96.37 |
+0.09 |
16,357 |
64,203 |
-2,070 |
|
|
Dec24 |
230314 |
96.35 |
96.57 |
96.28 |
96.36 |
+0.01 |
12,013 |
58,743 |
-574 |
|
|
Mar25 |
230314 |
96.44 |
96.62 |
96.36 |
96.40 |
-0.02 |
6,191 |
13,557 |
+1,254 |
|
|
Jun25 |
230314 |
96.52 |
96.53 |
96.42 |
96.42 |
-0.03 |
473 |
884 |
+191 |
|
| Total Volume and Open Interest |
203,360 |
983,961 |
-135,604 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230314 |
96.50 |
96.98 |
96.47 |
96.55 |
+0.07 |
868,077 |
1,014,375 |
-57,162 |
|
|
Jun23 |
230314 |
96.51 |
96.72 |
96.47 |
96.55 |
+0.07 |
747,361 |
736,602 |
+465,292 |
|
| Total Volume and Open Interest |
1,615,438 |
1,750,977 |
+408,130 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230314 |
96.81 |
97.10 |
96.76 |
96.94 |
+0.15 |
506,403 |
881,308 |
+70,679 |
|
|
Jun23 |
230314 |
96.83 |
97.14 |
96.78 |
96.96 |
+0.17 |
364,907 |
494,898 |
+345,933 |
|
| Total Volume and Open Interest |
871,310 |
1,376,206 |
+416,612 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230314 |
1919.4 |
1919.4 |
1899.8 |
1910.9 |
-5.6 |
345,814 |
253,737 |
-11,808 |
Hover/Click |
|
Jun23 |
230314 |
1935.8 |
1935.8 |
1916.4 |
1927.4 |
-5.6 |
61,683 |
172,914 |
+26,178 |
Hover/Click |
|
Aug23 |
230314 |
1952.0 |
1952.0 |
1934.6 |
1944.3 |
-5.5 |
2,692 |
17,260 |
+359 |
Hover/Click |
|
Oct23 |
230314 |
1965.1 |
1966.2 |
1950.8 |
1960.8 |
-5.3 |
1,279 |
6,223 |
+167 |
Hover/Click |
|
Dec23 |
230314 |
1980.0 |
1983.5 |
1966.1 |
1977.1 |
-4.7 |
1,448 |
15,727 |
+160 |
Hover/Click |
|
Feb24 |
230314 |
1985.1 |
1997.4 |
1985.1 |
1993.9 |
-4.0 |
143 |
1,531 |
+13 |
Hover/Click |
|
Apr24 |
230314 |
2011.7 |
2015.7 |
2011.1 |
2011.1 |
-3.8 |
82 |
564 |
+31 |
Hover/Click |
|
Jun24 |
230314 |
2021.0 |
2028.5 |
2021.0 |
2025.8 |
-3.6 |
18 |
429 |
-3 |
Hover/Click |
|
Aug24 |
230314 |
2038.9 |
2038.9 |
2038.9 |
2038.9 |
-3.0 |
12 |
21 |
-1 |
Hover/Click |
|
Oct24 |
230314 |
2052.2 |
2052.2 |
2052.2 |
2052.2 |
-3.0 |
10 |
20 |
-1 |
Hover/Click |
|
Dec24 |
230314 |
2064.6 |
2064.6 |
2064.6 |
2064.6 |
-3.0 |
11 |
373 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
413,538 |
469,260 |
+15,001 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230314 |
2151.0 |
2192.9 |
2150.0 |
2192.9 |
+13.6 |
48 |
77 |
-4 |
Hover/Click |
|
May23 |
230314 |
2192.0 |
2209.0 |
2146.5 |
2204.0 |
+11.7 |
73,685 |
108,591 |
+18 |
Hover/Click |
|
Jul23 |
230314 |
2205.0 |
2224.0 |
2163.5 |
2221.4 |
+12.2 |
1,936 |
10,887 |
+226 |
Hover/Click |
|
Sep23 |
230314 |
2221.5 |
2242.0 |
2202.0 |
2240.0 |
+12.2 |
677 |
4,675 |
+162 |
Hover/Click |
|
Dec23 |
230314 |
2252.0 |
2265.0 |
2225.5 |
2264.0 |
+13.8 |
301 |
3,757 |
+123 |
Hover/Click |
|
Mar24 |
230314 |
2282.4 |
2282.4 |
2282.4 |
2282.4 |
+12.8 |
129 |
419 |
+58 |
Hover/Click |
|
May24 |
230314 |
2300.5 |
2300.5 |
2300.5 |
2300.5 |
+12.8 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,969 |
128,972 |
+559 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230314 |
1009.4 |
1009.5 |
983.3 |
997.3 |
-7.6 |
25,699 |
37,136 |
-1,363 |
Hover/Click |
|
Jul23 |
230314 |
1008.1 |
1008.9 |
987.0 |
1001.3 |
-6.3 |
5,523 |
29,358 |
+2,040 |
Hover/Click |
|
Oct23 |
230314 |
1005.0 |
1005.1 |
990.1 |
1005.1 |
-2.3 |
210 |
1,497 |
+21 |
Hover/Click |
|
Jan24 |
230314 |
996.0 |
1008.1 |
996.0 |
1008.1 |
-2.6 |
70 |
279 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
31,510 |
68,284 |
+730 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230314 |
1469.50 |
1503.50 |
1469.50 |
1503.50 |
+41.80 |
0 |
35 |
+0 |
Hover/Click |
|
Jun23 |
230314 |
1457.50 |
1532.00 |
1432.50 |
1517.70 |
+41.00 |
1,832 |
12,733 |
+92 |
Hover/Click |
|
Sep23 |
230314 |
1447.50 |
1533.50 |
1447.50 |
1530.10 |
+39.90 |
22 |
110 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
1,860 |
12,896 |
+100 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230314 |
403.95 |
406.20 |
400.10 |
401.05 |
-5.90 |
591 |
3,102 |
-182 |
Hover/Click |
|
May23 |
230314 |
404.20 |
405.25 |
398.20 |
400.30 |
-5.05 |
84,982 |
125,673 |
+49 |
Hover/Click |
|
Jul23 |
230314 |
404.65 |
405.80 |
399.00 |
401.00 |
-4.90 |
6,401 |
37,718 |
-84 |
Hover/Click |
|
Sep23 |
230314 |
405.30 |
405.60 |
399.75 |
401.55 |
-4.70 |
2,540 |
15,248 |
-331 |
Hover/Click |
|
Dec23 |
230314 |
405.50 |
406.30 |
401.25 |
401.95 |
-4.50 |
545 |
15,002 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
95,819 |
209,085 |
-288 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
31909 |
32311 |
31805 |
32161 |
+331 |
306,881 |
67,041 |
-16,685 |
Hover/Click |
|
Jun23 |
230314 |
32135 |
32552 |
32035 |
32402 |
+347 |
138,635 |
32,342 |
+23,556 |
Hover/Click |
|
Sep23 |
230314 |
32347 |
32721 |
32262 |
32562 |
+305 |
8 |
54 |
+3 |
Hover/Click |
|
Dec23 |
230314 |
32742 |
32890 |
32742 |
32742 |
+368 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
445,524 |
99,439 |
+6,874 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230314 |
3865.75 |
3938.00 |
3855.25 |
3920.50 |
+63.75 |
3,285,811 |
1,673,753 |
-262,949 |
Hover/Click |
|
Jun23 |
230314 |
3897.25 |
3972.50 |
3885.00 |
3954.25 |
+65.50 |
1,815,792 |
615,939 |
+371,690 |
Hover/Click |
|
Sep23 |
230314 |
3929.25 |
4005.50 |
3919.25 |
3986.25 |
+67.00 |
1,698 |
2,299 |
+397 |
Hover/Click |
|
Dec23 |
230314 |
3963.25 |
4030.00 |
3943.50 |
4012.00 |
+70.00 |
48 |
2,808 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,103,497 |
2,296,897 |
+109,193 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230314 |
11960.00 |
12223.00 |
11921.75 |
12207.00 |
+275.25 |
871,209 |
216,968 |
-26,694 |
Hover/Click |
|
Jun23 |
230314 |
12080.00 |
12356.50 |
12032.25 |
12337.00 |
+282.00 |
323,525 |
49,954 |
+31,315 |
Hover/Click |
|
Sep23 |
230314 |
12183.75 |
12487.00 |
12181.25 |
12466.00 |
+296.00 |
165 |
320 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
1,194,899 |
267,552 |
+4,675 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230314 |
2412.00 |
2480.10 |
2406.00 |
2452.70 |
+46.20 |
32,913 |
31,616 |
-11,101 |
Hover/Click |
|
Jun23 |
230314 |
2427.10 |
2500.80 |
2421.60 |
2471.70 |
+48.20 |
30,851 |
15,031 |
+12,459 |
Hover/Click |
|
Sep23 |
230314 |
2489.90 |
2489.90 |
2489.90 |
2489.90 |
+47.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
63,764 |
46,647 |
+1,358 |
|
| Volatility Index(CBOE) |
|
Mar23 |
230314 |
25.25 |
25.65 |
22.20 |
23.70 |
-1.67 |
118,653 |
103,226 |
-13,806 |
|
|
Apr23 |
230314 |
25.45 |
25.65 |
22.65 |
23.91 |
-1.62 |
85,795 |
122,517 |
+551 |
|
|
May23 |
230314 |
25.30 |
25.30 |
22.97 |
24.01 |
-1.15 |
32,644 |
44,011 |
-861 |
|
|
Jun23 |
230314 |
25.25 |
25.25 |
23.21 |
24.09 |
-0.87 |
15,572 |
33,042 |
+1,398 |
|
| Total Volume and Open Interest |
269,000 |
355,140 |
-11,487 |
|
| S & P 600(CME) |
|
Mar23 |
230314 |
1167.40 |
1167.40 |
1167.40 |
1167.40 |
+23.60 |
|
|
|
|
|
Jun23 |
230314 |
1176.20 |
1176.20 |
1176.20 |
1176.20 |
+23.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230314 |
1748.50 |
1805.10 |
1744.80 |
1779.10 |
+34.00 |
450,514 |
380,398 |
-50,803 |
Hover/Click |
|
Jun23 |
230314 |
1762.90 |
1820.00 |
1758.40 |
1794.50 |
+35.70 |
286,523 |
101,924 |
+85,667 |
Hover/Click |
|
Sep23 |
230314 |
1782.00 |
1832.60 |
1772.20 |
1809.90 |
+33.90 |
3 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
737,040 |
482,334 |
+34,864 |
|
| Nikkei 225(CME) |
|
Jun23 |
230314 |
27275 |
27365 |
26935 |
27285 |
+50 |
10,435 |
12,654 |
-531 |
|
|
Sep23 |
230314 |
27070 |
27430 |
27070 |
27430 |
+80 |
|
|
|
|
| Total Volume and Open Interest |
10,435 |
12,654 |
-531 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230314 |
27630 |
27650 |
26825 |
26895 |
-725 |
65,648 |
104,908 |
+11,430 |
|
|
Sep23 |
230314 |
26940 |
26940 |
26845 |
26845 |
-725 |
24 |
124 |
+26 |
|
|
Dec23 |
230314 |
26635 |
26635 |
26635 |
26635 |
-730 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
65,942 |
121,041 |
-86,085 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230314 |
27190 |
27210 |
26835 |
26900 |
-750 |
684,717 |
324,502 |
+25,423 |
|
|
Sep23 |
230314 |
27540 |
27590 |
26785 |
26870 |
-680 |
6,712 |
5,537 |
+801 |
|
|
Dec23 |
230314 |
27310 |
27370 |
26560 |
26620 |
-750 |
1,430 |
3,094 |
+192 |
|
| Total Volume and Open Interest |
725,354 |
402,971 |
-295,361 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230314 |
27200 |
27210 |
26840 |
26900 |
-750 |
59,429 |
209,932 |
-1,572 |
|
|
Sep23 |
230314 |
27150 |
27150 |
26790 |
26870 |
-680 |
308 |
5,906 |
+106 |
|
|
Dec23 |
230314 |
26760 |
26760 |
26620 |
26620 |
-750 |
10 |
31,661 |
-168 |
|
| Total Volume and Open Interest |
59,782 |
280,212 |
-103,717 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230314 |
27195 |
27280 |
26840 |
27210 |
+50 |
47,164 |
42,142 |
-954 |
|
|
Sep23 |
230314 |
27155 |
27180 |
26815 |
27155 |
+50 |
57 |
49 |
+48 |
|
|
Dec23 |
230314 |
26950 |
26950 |
26950 |
26950 |
+55 |
|
|
|
|
| Total Volume and Open Interest |
47,245 |
42,215 |
-882 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230309 |
28265 |
28265 |
28265 |
28265 |
-355 |
|
|
|
|
|
Jun23 |
230314 |
27210 |
27210 |
27210 |
27210 |
+50 |
|
|
|
|
|
Sep23 |
230314 |
27160 |
27160 |
27160 |
27160 |
+50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
7001.5 |
7165.5 |
6989.0 |
7143.5 |
+129.5 |
102,697 |
264,848 |
+5,303 |
|
|
Apr23 |
230314 |
7019.0 |
7175.5 |
6998.5 |
7153.0 |
+129.0 |
6,084 |
11,174 |
+2,377 |
|
|
May23 |
230314 |
7079.0 |
7079.0 |
7079.0 |
7079.0 |
+129.0 |
|
|
|
|
|
Jun23 |
230314 |
6903.5 |
7054.5 |
6885.5 |
7031.0 |
+130.0 |
14 |
190 |
+42 |
|
|
Sep23 |
230314 |
7078.5 |
7078.5 |
7078.5 |
7078.5 |
+137.0 |
|
|
|
|
|
Dec23 |
230314 |
7118.0 |
7118.0 |
7118.0 |
7118.0 |
+142.0 |
|
|
|
|
| Total Volume and Open Interest |
108,795 |
276,213 |
+7,722 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar23 |
230314 |
19611 |
19671 |
19135 |
19264 |
-363 |
151,376 |
119,513 |
+1,633 |
|
|
Apr23 |
230314 |
19600 |
19710 |
19197 |
19311 |
-370 |
2,921 |
4,181 |
+852 |
|
|
May23 |
230314 |
19600 |
19975 |
19186 |
19238 |
-378 |
2 |
104 |
+1 |
|
| Total Volume and Open Interest |
155,849 |
142,076 |
+2,661 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230314 |
14986.0 |
15278.0 |
14916.0 |
15224.0 |
+234.0 |
112,524 |
99,662 |
+9,578 |
|
|
Jun23 |
230314 |
15145.0 |
15440.0 |
15077.0 |
15390.0 |
+242.0 |
10,738 |
9,331 |
+3,657 |
|
|
Sep23 |
230314 |
15506.0 |
15506.0 |
15506.0 |
15506.0 |
+241.0 |
11 |
145 |
-1 |
|
| Total Volume and Open Interest |
123,273 |
109,138 |
+13,234 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230314 |
14994.0 |
15279.0 |
14919.0 |
15224.0 |
+234.0 |
64,118 |
15,960 |
+748 |
|
|
Jun23 |
230314 |
15131.0 |
15441.0 |
15083.0 |
15390.0 |
+242.0 |
1,757 |
1,220 |
+331 |
|
|
Sep23 |
230314 |
15506.0 |
15506.0 |
15506.0 |
15506.0 |
+241.0 |
4 |
4 |
+0 |
|
| Total Volume and Open Interest |
65,879 |
17,184 |
+1,079 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230314 |
4097 |
4191 |
4072 |
4174 |
+71 |
2,197,959 |
4,032,016 |
+3,348 |
|
|
Jun23 |
230314 |
4038 |
4129 |
4012 |
4112 |
+72 |
736,140 |
849,515 |
+212,782 |
|
|
Sep23 |
230314 |
4075 |
4135 |
4075 |
4135 |
+74 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
2,934,910 |
4,916,773 |
+216,800 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230314 |
10544 |
10688 |
10544 |
10675 |
+75 |
73,419 |
193,076 |
+14,642 |
|
|
Jun23 |
230314 |
10413 |
10558 |
10413 |
10547 |
+76 |
28,114 |
40,253 |
+20,323 |
|
|
Sep23 |
230314 |
10492 |
10578 |
10492 |
10578 |
+79 |
10 |
61 |
+5 |
|
| Total Volume and Open Interest |
101,543 |
233,390 |
+34,970 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
7548.00 |
7638.50 |
7495.50 |
7621.00 |
+74.00 |
169,659 |
540,560 |
-63,148 |
|
|
Jun23 |
230314 |
7545.50 |
7637.50 |
7491.50 |
7620.00 |
+76.00 |
69,189 |
125,653 |
+52,268 |
|
|
Sep23 |
230314 |
7511.00 |
7628.00 |
7511.00 |
7628.00 |
+71.00 |
1 |
219 |
+0 |
|
| Total Volume and Open Interest |
238,849 |
666,440 |
-10,880 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230314 |
7112.0 |
7127.0 |
6928.0 |
6985.0 |
-121.0 |
100,239 |
289,637 |
-37,403 |
|
|
Jun23 |
230314 |
7144.0 |
7157.0 |
6958.0 |
7013.0 |
-124.0 |
37,606 |
28,314 |
+21,883 |
|
|
Sep23 |
230314 |
6946.0 |
6946.0 |
6946.0 |
6946.0 |
-124.0 |
|
|
|
|
| Total Volume and Open Interest |
137,855 |
317,964 |
-15,510 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230314 |
26210.00 |
26855.00 |
26085.00 |
26802.00 |
+563.00 |
33,178 |
97,905 |
+3,663 |
|
|
Jun23 |
230314 |
25730.00 |
26370.00 |
25585.00 |
26325.00 |
+581.00 |
2,920 |
6,115 |
+1,899 |
|
|
Sep23 |
230314 |
26415.00 |
26415.00 |
26415.00 |
26415.00 |
+591.00 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
36,098 |
104,034 |
+5,562 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230314 |
311.25 |
311.35 |
306.15 |
306.90 |
-7.25 |
274,322 |
309,648 |
+6,191 |
|
|
Sep23 |
230314 |
312.20 |
312.45 |
307.55 |
308.10 |
-7.35 |
201 |
15,773 |
+659 |
|
|
Dec23 |
230314 |
313.40 |
313.40 |
309.00 |
309.00 |
-4.50 |
0 |
24,392 |
-49 |
|
| Total Volume and Open Interest |
274,523 |
360,241 |
-71,349 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar23 |
230314 |
559.40 |
570.40 |
557.75 |
559.40 |
-10.15 |
253 |
367 |
-32 |
|
|
Apr23 |
230314 |
562.95 |
569.80 |
557.95 |
559.50 |
-10.60 |
251 |
789 |
+203 |
|
|
May23 |
230314 |
557.00 |
557.00 |
557.00 |
557.00 |
-15.60 |
|
|
|
|
| Total Volume and Open Interest |
504 |
1,156 |
+171 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
