|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 15, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May23 |
230315 |
1494.00 |
1500.00 |
1480.00 |
1489.25 |
-4.50 |
124,759 |
316,881 |
-4,746 |
Hover/Click |
Jul23 |
230315 |
1480.75 |
1487.50 |
1467.00 |
1474.50 |
-7.25 |
55,293 |
168,193 |
-947 |
Hover/Click |
Aug23 |
230315 |
1443.00 |
1447.75 |
1425.50 |
1430.00 |
-12.25 |
4,730 |
18,806 |
-76 |
Hover/Click |
Sep23 |
230315 |
1373.00 |
1378.50 |
1357.75 |
1360.50 |
-12.50 |
2,594 |
13,084 |
+73 |
Hover/Click |
Nov23 |
230315 |
1338.00 |
1343.75 |
1322.25 |
1324.75 |
-13.75 |
29,686 |
139,064 |
+1,939 |
Hover/Click |
Jan24 |
230315 |
1343.25 |
1348.25 |
1327.25 |
1329.25 |
-13.75 |
3,435 |
15,330 |
-261 |
Hover/Click |
Mar24 |
230315 |
1335.00 |
1340.00 |
1319.75 |
1322.25 |
-13.25 |
3,047 |
15,047 |
+133 |
Hover/Click |
May24 |
230315 |
1335.25 |
1339.75 |
1320.25 |
1322.00 |
-13.25 |
1,360 |
6,216 |
+169 |
Hover/Click |
Jul24 |
230315 |
1337.50 |
1341.75 |
1322.50 |
1324.25 |
-13.75 |
693 |
1,923 |
+147 |
Hover/Click |
Aug24 |
230315 |
1309.00 |
1309.00 |
1309.00 |
1309.00 |
-13.75 |
2 |
14 |
+0 |
Hover/Click |
Sep24 |
230315 |
1281.50 |
1281.50 |
1281.50 |
1281.50 |
-13.00 |
0 |
106 |
+0 |
Hover/Click |
Nov24 |
230315 |
1285.00 |
1286.00 |
1270.25 |
1271.25 |
-12.50 |
691 |
4,608 |
+211 |
Hover/Click |
Jan25 |
230315 |
1272.50 |
1272.50 |
1272.50 |
1272.50 |
-12.50 |
4 |
18 |
+0 |
Hover/Click |
Mar25 |
230315 |
1264.75 |
1264.75 |
1264.75 |
1264.75 |
-12.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
226,438 |
699,571 |
-3,485 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May23 |
230315 |
481.40 |
485.30 |
474.50 |
478.40 |
-2.80 |
63,685 |
220,182 |
-6,101 |
Hover/Click |
Jul23 |
230315 |
473.10 |
476.90 |
466.90 |
469.60 |
-3.60 |
38,131 |
107,050 |
+924 |
Hover/Click |
Aug23 |
230315 |
461.30 |
463.40 |
454.50 |
455.80 |
-4.90 |
3,765 |
16,259 |
-95 |
Hover/Click |
Sep23 |
230315 |
445.00 |
446.60 |
438.00 |
438.60 |
-5.90 |
3,541 |
17,426 |
+820 |
Hover/Click |
Oct23 |
230315 |
432.00 |
432.80 |
424.20 |
424.60 |
-6.50 |
1,361 |
12,714 |
+20 |
Hover/Click |
Dec23 |
230315 |
428.10 |
429.90 |
421.20 |
421.70 |
-6.50 |
13,211 |
53,004 |
+1,031 |
Hover/Click |
Jan24 |
230315 |
422.20 |
423.90 |
415.50 |
415.90 |
-6.30 |
831 |
8,723 |
+87 |
Hover/Click |
Mar24 |
230315 |
410.70 |
412.00 |
404.00 |
404.40 |
-5.60 |
850 |
5,593 |
+333 |
Hover/Click |
May24 |
230315 |
405.00 |
405.30 |
397.60 |
398.30 |
-5.30 |
163 |
1,024 |
+28 |
Hover/Click |
Jul24 |
230315 |
397.40 |
402.20 |
395.80 |
396.30 |
-5.20 |
29 |
805 |
+16 |
Hover/Click |
Total Volume and Open Interest |
125,878 |
443,761 |
-3,234 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May23 |
230315 |
56.17 |
56.51 |
54.99 |
56.34 |
+0.16 |
68,601 |
171,217 |
-5,058 |
Hover/Click |
Jul23 |
230315 |
56.40 |
56.72 |
55.22 |
56.48 |
+0.08 |
37,711 |
119,543 |
+1,505 |
Hover/Click |
Aug23 |
230315 |
56.07 |
56.35 |
54.89 |
56.03 |
-0.04 |
8,255 |
31,287 |
+585 |
Hover/Click |
Sep23 |
230315 |
55.68 |
55.95 |
54.52 |
55.54 |
-0.14 |
6,209 |
30,275 |
+373 |
Hover/Click |
Oct23 |
230315 |
55.38 |
55.47 |
54.08 |
54.97 |
-0.25 |
3,785 |
18,860 |
+9 |
Hover/Click |
Dec23 |
230315 |
55.01 |
55.26 |
53.85 |
54.68 |
-0.33 |
12,028 |
62,758 |
+747 |
Hover/Click |
Jan24 |
230315 |
54.86 |
55.04 |
53.74 |
54.52 |
-0.34 |
1,297 |
10,743 |
+90 |
Hover/Click |
Mar24 |
230315 |
54.76 |
54.99 |
53.69 |
54.47 |
-0.29 |
1,167 |
7,067 |
+264 |
Hover/Click |
May24 |
230315 |
54.77 |
54.96 |
53.76 |
54.53 |
-0.24 |
267 |
2,122 |
+29 |
Hover/Click |
Jul24 |
230315 |
54.86 |
55.02 |
53.89 |
54.61 |
-0.25 |
104 |
2,000 |
-12 |
Hover/Click |
Total Volume and Open Interest |
139,519 |
460,154 |
-1,455 |
|
Canola(WCE) |
Weekly |
Monthly |
May23 |
230315 |
757.6 |
760.9 |
742.7 |
751.0 |
-6.6 |
17,776 |
128,589 |
+1,287 |
Hover/Click |
Jul23 |
230315 |
755.0 |
758.1 |
740.3 |
747.6 |
-7.5 |
8,460 |
98,627 |
+564 |
Hover/Click |
Nov23 |
230315 |
735.0 |
737.9 |
721.0 |
729.4 |
-6.5 |
6,355 |
68,140 |
+177 |
Hover/Click |
Jan24 |
230315 |
739.7 |
742.1 |
728.0 |
734.0 |
-6.6 |
255 |
4,093 |
-16 |
Hover/Click |
Mar24 |
230315 |
742.3 |
742.3 |
738.4 |
738.4 |
-6.2 |
12 |
1,248 |
+0 |
Hover/Click |
Total Volume and Open Interest |
32,876 |
303,446 |
+2,026 |
|
Corn(CBOT) |
Weekly |
Monthly |
May23 |
230315 |
623.75 |
629.00 |
619.25 |
626.50 |
+5.75 |
141,049 |
510,901 |
-8,711 |
Hover/Click |
Jul23 |
230315 |
611.75 |
617.25 |
607.50 |
612.25 |
+2.50 |
69,243 |
335,049 |
+6,445 |
Hover/Click |
Sep23 |
230315 |
569.50 |
573.00 |
564.50 |
566.00 |
-1.50 |
34,272 |
175,038 |
+234 |
Hover/Click |
Dec23 |
230315 |
560.75 |
563.75 |
555.25 |
557.00 |
-2.25 |
42,143 |
257,495 |
-374 |
Hover/Click |
Mar24 |
230315 |
568.50 |
572.00 |
564.00 |
565.50 |
-2.50 |
2,939 |
23,466 |
+480 |
Hover/Click |
May24 |
230315 |
575.00 |
577.00 |
569.25 |
570.75 |
-2.25 |
872 |
6,559 |
+269 |
Hover/Click |
Jul24 |
230315 |
577.00 |
578.75 |
571.25 |
572.50 |
-2.50 |
514 |
3,818 |
+212 |
Hover/Click |
Sep24 |
230315 |
549.00 |
550.00 |
545.50 |
546.00 |
-2.00 |
76 |
1,213 |
+47 |
Hover/Click |
Dec24 |
230315 |
538.00 |
539.50 |
535.00 |
535.75 |
-2.25 |
572 |
11,804 |
+150 |
Hover/Click |
Mar25 |
230315 |
542.50 |
542.50 |
542.00 |
542.50 |
-2.00 |
6 |
173 |
+6 |
Hover/Click |
Total Volume and Open Interest |
292,249 |
1,327,045 |
-1,520 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May23 |
230315 |
697.25 |
706.00 |
692.75 |
702.75 |
+6.50 |
78,534 |
196,294 |
-4,936 |
Hover/Click |
Jul23 |
230315 |
707.25 |
716.00 |
703.25 |
713.00 |
+6.25 |
29,912 |
104,191 |
+3,330 |
Hover/Click |
Sep23 |
230315 |
717.00 |
726.00 |
713.75 |
722.75 |
+5.25 |
12,056 |
32,747 |
+554 |
Hover/Click |
Dec23 |
230315 |
734.00 |
740.75 |
729.00 |
738.25 |
+5.25 |
4,866 |
35,579 |
+522 |
Hover/Click |
Mar24 |
230315 |
748.00 |
751.00 |
740.00 |
749.00 |
+5.00 |
1,271 |
6,146 |
+20 |
Hover/Click |
May24 |
230315 |
751.75 |
754.00 |
743.25 |
751.50 |
+4.00 |
180 |
1,174 |
+43 |
Hover/Click |
Total Volume and Open Interest |
127,108 |
377,931 |
-405 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May23 |
230315 |
817.00 |
824.75 |
812.50 |
819.75 |
+2.00 |
19,941 |
84,152 |
-1,149 |
Hover/Click |
Jul23 |
230315 |
805.50 |
813.75 |
802.00 |
809.75 |
+4.25 |
9,047 |
48,675 |
+920 |
Hover/Click |
Sep23 |
230315 |
806.25 |
812.75 |
802.00 |
810.00 |
+4.00 |
2,959 |
19,156 |
+288 |
Hover/Click |
Dec23 |
230315 |
811.00 |
817.75 |
807.50 |
815.25 |
+4.25 |
1,117 |
16,732 |
-44 |
Hover/Click |
Mar24 |
230315 |
812.75 |
817.25 |
807.75 |
815.00 |
+3.75 |
131 |
1,433 |
+73 |
Hover/Click |
May24 |
230315 |
807.25 |
811.00 |
805.50 |
809.25 |
+3.00 |
10 |
180 |
+3 |
Hover/Click |
Jul24 |
230315 |
777.75 |
777.75 |
772.00 |
775.50 |
+1.75 |
29 |
499 |
+4 |
Hover/Click |
Total Volume and Open Interest |
33,256 |
170,949 |
+101 |
|
Wheat(MGE) |
Weekly |
Monthly |
May23 |
230315 |
848.50 |
857.00 |
843.25 |
852.50 |
+2.50 |
3,781 |
27,555 |
-428 |
Hover/Click |
Jul23 |
230315 |
846.75 |
856.25 |
842.50 |
852.50 |
+5.25 |
1,500 |
13,243 |
+17 |
Hover/Click |
Sep23 |
230315 |
838.00 |
849.75 |
836.50 |
846.50 |
+6.00 |
571 |
9,989 |
+97 |
Hover/Click |
Dec23 |
230315 |
844.25 |
855.00 |
842.50 |
851.75 |
+5.50 |
214 |
4,468 |
+83 |
Hover/Click |
Mar24 |
230315 |
852.50 |
852.50 |
852.50 |
852.50 |
+4.00 |
13 |
101 |
+2 |
Hover/Click |
May24 |
230315 |
847.00 |
847.00 |
847.00 |
847.00 |
+10.75 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,079 |
55,374 |
-235 |
|
Oats(CBOT) |
Weekly |
Monthly |
May23 |
230315 |
349.00 |
352.00 |
343.25 |
347.50 |
-1.50 |
246 |
3,038 |
-32 |
Hover/Click |
Jul23 |
230315 |
349.50 |
351.50 |
345.75 |
347.00 |
-2.00 |
13 |
726 |
+3 |
Hover/Click |
Sep23 |
230315 |
350.50 |
350.50 |
350.50 |
350.50 |
-2.00 |
0 |
308 |
+0 |
Hover/Click |
Dec23 |
230315 |
362.00 |
364.50 |
360.00 |
360.00 |
-2.00 |
11 |
462 |
+7 |
Hover/Click |
Total Volume and Open Interest |
276 |
4,557 |
-23 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar23 |
230314 |
16.73 |
16.73 |
16.73 |
16.73 |
+0.38 |
|
|
|
Hover/Click |
May23 |
230315 |
17.15 |
17.49 |
17.15 |
17.27 |
+0.11 |
492 |
5,820 |
-31 |
Hover/Click |
Jul23 |
230315 |
17.43 |
17.52 |
17.30 |
17.38 |
+0.03 |
21 |
653 |
+4 |
Hover/Click |
Sep23 |
230315 |
15.55 |
15.55 |
15.37 |
15.39 |
-0.11 |
21 |
2,269 |
+19 |
Hover/Click |
Total Volume and Open Interest |
539 |
8,960 |
-6 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230315 |
162.785 |
162.900 |
161.100 |
161.550 |
-1.500 |
43,213 |
91,004 |
-8,263 |
Hover/Click |
Jun23 |
230315 |
157.500 |
157.685 |
156.235 |
156.580 |
-1.170 |
34,409 |
128,422 |
+5,828 |
Hover/Click |
Aug23 |
230315 |
157.400 |
157.450 |
156.050 |
156.350 |
-1.230 |
18,153 |
73,079 |
+1,760 |
Hover/Click |
Oct23 |
230315 |
162.050 |
162.050 |
160.750 |
161.130 |
-1.105 |
10,835 |
30,860 |
+758 |
Hover/Click |
Dec23 |
230315 |
166.500 |
166.850 |
165.830 |
166.150 |
-0.930 |
4,603 |
20,167 |
+203 |
Hover/Click |
Feb24 |
230315 |
170.200 |
170.285 |
169.435 |
169.685 |
-0.800 |
1,700 |
4,708 |
-284 |
Hover/Click |
Total Volume and Open Interest |
113,732 |
352,209 |
-39 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar23 |
230315 |
189.750 |
189.800 |
187.600 |
188.200 |
-1.735 |
2,625 |
5,350 |
-764 |
Hover/Click |
Apr23 |
230315 |
195.285 |
195.485 |
192.650 |
193.250 |
-2.500 |
9,545 |
15,547 |
-260 |
Hover/Click |
May23 |
230315 |
200.985 |
201.130 |
198.250 |
198.800 |
-2.500 |
8,448 |
17,478 |
+679 |
Hover/Click |
Aug23 |
230315 |
215.000 |
215.200 |
213.035 |
213.550 |
-1.885 |
2,853 |
11,042 |
+127 |
Hover/Click |
Sep23 |
230315 |
217.880 |
218.080 |
215.950 |
216.450 |
-1.850 |
909 |
3,295 |
+169 |
Hover/Click |
Oct23 |
230315 |
220.000 |
220.130 |
218.000 |
218.485 |
-1.800 |
401 |
2,026 |
+13 |
Hover/Click |
Nov23 |
230315 |
221.250 |
221.250 |
219.130 |
219.550 |
-1.935 |
184 |
877 |
-2 |
Hover/Click |
Total Volume and Open Interest |
25,011 |
56,113 |
-36 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr23 |
230315 |
85.200 |
85.400 |
83.580 |
83.750 |
-1.650 |
29,561 |
60,336 |
-3,253 |
Hover/Click |
May23 |
230315 |
93.250 |
93.430 |
91.000 |
91.330 |
-2.370 |
100 |
1,251 |
+14 |
|
Jun23 |
230315 |
101.350 |
101.530 |
97.580 |
98.230 |
-3.350 |
21,719 |
67,474 |
+2,827 |
Hover/Click |
Jul23 |
230315 |
103.550 |
103.880 |
100.350 |
100.850 |
-3.100 |
5,810 |
17,510 |
-740 |
Hover/Click |
Aug23 |
230315 |
103.630 |
103.980 |
100.700 |
101.080 |
-2.950 |
4,976 |
24,964 |
+171 |
Hover/Click |
Oct23 |
230315 |
90.930 |
91.250 |
87.780 |
88.330 |
-2.900 |
3,449 |
25,771 |
-290 |
Hover/Click |
Dec23 |
230315 |
83.550 |
83.800 |
80.500 |
81.130 |
-2.550 |
2,368 |
14,888 |
+559 |
Hover/Click |
Feb24 |
230315 |
86.280 |
86.450 |
83.680 |
84.000 |
-2.380 |
722 |
6,513 |
+174 |
Hover/Click |
Total Volume and Open Interest |
68,937 |
220,318 |
-428 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar23 |
230315 |
17.98 |
18.04 |
17.90 |
17.97 |
+0.02 |
159 |
5,563 |
-43 |
Hover/Click |
Apr23 |
230315 |
18.49 |
18.80 |
18.19 |
18.60 |
+0.07 |
279 |
5,518 |
+37 |
Hover/Click |
May23 |
230315 |
18.55 |
18.69 |
18.14 |
18.41 |
-0.19 |
185 |
3,170 |
+39 |
Hover/Click |
Jun23 |
230315 |
18.67 |
18.82 |
18.57 |
18.65 |
-0.22 |
92 |
2,332 |
+41 |
Hover/Click |
Jul23 |
230315 |
19.10 |
19.18 |
19.00 |
19.02 |
-0.16 |
69 |
1,648 |
+51 |
Hover/Click |
Aug23 |
230315 |
19.54 |
19.54 |
19.34 |
19.34 |
-0.11 |
53 |
1,180 |
+52 |
Hover/Click |
Sep23 |
230315 |
19.70 |
19.70 |
19.48 |
19.57 |
-0.11 |
11 |
1,158 |
+10 |
Hover/Click |
Oct23 |
230315 |
19.72 |
19.73 |
19.68 |
19.70 |
-0.06 |
17 |
903 |
+14 |
Hover/Click |
Nov23 |
230315 |
19.63 |
19.63 |
19.55 |
19.58 |
-0.10 |
11 |
808 |
+11 |
Hover/Click |
Dec23 |
230315 |
19.25 |
19.28 |
19.17 |
19.17 |
-0.13 |
2 |
693 |
+1 |
Hover/Click |
Jan24 |
230315 |
18.95 |
18.95 |
18.95 |
18.95 |
unch |
0 |
128 |
+0 |
Hover/Click |
Feb24 |
230315 |
18.75 |
18.75 |
18.75 |
18.75 |
unch |
2 |
135 |
+2 |
Hover/Click |
Mar24 |
230315 |
18.75 |
18.75 |
18.75 |
18.75 |
unch |
0 |
187 |
+0 |
Hover/Click |
Total Volume and Open Interest |
880 |
23,547 |
+215 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar23 |
230315 |
2586 |
2586 |
2586 |
2586 |
-42 |
0 |
10 |
+0 |
Hover/Click |
May23 |
230315 |
2655 |
2658 |
2604 |
2616 |
-42 |
39,169 |
138,289 |
+1,907 |
Hover/Click |
Jul23 |
230315 |
2665 |
2665 |
2613 |
2619 |
-46 |
20,801 |
79,964 |
+309 |
Hover/Click |
Sep23 |
230315 |
2662 |
2665 |
2613 |
2618 |
-47 |
12,627 |
50,911 |
+1,725 |
Hover/Click |
Dec23 |
230315 |
2655 |
2655 |
2602 |
2606 |
-49 |
5,622 |
49,577 |
-45 |
Hover/Click |
Mar24 |
230315 |
2614 |
2617 |
2574 |
2578 |
-47 |
2,442 |
21,725 |
+767 |
Hover/Click |
May24 |
230315 |
2571 |
2571 |
2558 |
2562 |
-46 |
213 |
4,852 |
+48 |
Hover/Click |
Total Volume and Open Interest |
81,098 |
353,342 |
+4,693 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar23 |
230315 |
177.25 |
178.05 |
177.25 |
178.05 |
-2.85 |
2 |
91 |
-1 |
Hover/Click |
May23 |
230315 |
174.85 |
174.95 |
171.05 |
172.60 |
-2.85 |
20,813 |
78,446 |
-395 |
Hover/Click |
Jul23 |
230315 |
174.00 |
174.20 |
170.45 |
171.75 |
-2.95 |
8,386 |
43,387 |
+726 |
Hover/Click |
Sep23 |
230315 |
173.10 |
173.10 |
169.05 |
170.20 |
-2.90 |
4,162 |
31,194 |
-247 |
Hover/Click |
Dec23 |
230315 |
170.95 |
170.95 |
167.40 |
168.50 |
-2.80 |
2,037 |
27,240 |
-303 |
Hover/Click |
Mar24 |
230315 |
170.00 |
170.00 |
167.55 |
168.30 |
-2.70 |
537 |
8,750 |
-14 |
Hover/Click |
Total Volume and Open Interest |
36,328 |
199,552 |
-147 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May23 |
230315 |
244.60 |
245.60 |
239.05 |
240.15 |
-4.45 |
589 |
8,503 |
-163 |
Hover/Click |
Jul23 |
230315 |
234.00 |
236.35 |
230.60 |
231.40 |
-4.90 |
32 |
914 |
-11 |
Hover/Click |
Sep23 |
230315 |
230.60 |
230.60 |
224.90 |
225.70 |
-4.90 |
9 |
438 |
+0 |
Hover/Click |
Nov23 |
230315 |
218.70 |
218.70 |
218.70 |
218.70 |
-4.90 |
0 |
106 |
+0 |
Hover/Click |
Jan24 |
230315 |
210.05 |
210.05 |
210.05 |
210.05 |
-4.90 |
0 |
6 |
+0 |
Hover/Click |
Mar24 |
230315 |
205.45 |
205.45 |
205.45 |
205.45 |
-4.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
630 |
9,967 |
-592 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May23 |
230315 |
20.64 |
20.70 |
20.39 |
20.50 |
-0.18 |
86,999 |
379,090 |
-4,883 |
Hover/Click |
Jul23 |
230315 |
20.10 |
20.18 |
19.90 |
20.00 |
-0.17 |
48,319 |
233,164 |
+3,960 |
Hover/Click |
Oct23 |
230315 |
19.91 |
19.93 |
19.70 |
19.77 |
-0.16 |
26,035 |
125,844 |
+1,066 |
Hover/Click |
Mar24 |
230315 |
19.88 |
19.93 |
19.74 |
19.79 |
-0.15 |
11,793 |
100,040 |
-923 |
Hover/Click |
May24 |
230315 |
18.84 |
18.91 |
18.72 |
18.76 |
-0.15 |
1,861 |
27,393 |
+227 |
Hover/Click |
Jul24 |
230315 |
18.13 |
18.18 |
17.99 |
18.03 |
-0.14 |
780 |
23,618 |
+229 |
Hover/Click |
Oct24 |
230315 |
17.71 |
17.76 |
17.58 |
17.60 |
-0.16 |
523 |
18,900 |
+64 |
Hover/Click |
Mar25 |
230315 |
17.62 |
17.67 |
17.51 |
17.51 |
-0.16 |
401 |
13,251 |
+257 |
Hover/Click |
Total Volume and Open Interest |
177,180 |
931,374 |
+266 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar23 |
230315 |
2051 |
2064 |
2022 |
2045 |
-5 |
8,574 |
9,114 |
-7,360 |
Hover/Click |
May23 |
230315 |
2049 |
2064 |
2035 |
2048 |
-5 |
25,146 |
89,567 |
-2,887 |
Hover/Click |
Jul23 |
230315 |
2036 |
2049 |
2024 |
2035 |
-5 |
9,881 |
49,345 |
+1,101 |
Hover/Click |
Sep23 |
230315 |
2020 |
2032 |
2005 |
2014 |
-8 |
9,813 |
40,099 |
+1,008 |
Hover/Click |
Dec23 |
230315 |
1980 |
1984 |
1966 |
1973 |
-9 |
3,735 |
46,263 |
+224 |
Hover/Click |
Mar24 |
230315 |
1934 |
1936 |
1922 |
1929 |
-9 |
2,869 |
33,693 |
+686 |
Hover/Click |
May24 |
230315 |
1918 |
1921 |
1906 |
1913 |
-8 |
468 |
11,260 |
+202 |
Hover/Click |
Total Volume and Open Interest |
60,943 |
288,599 |
-6,832 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May23 |
230315 |
580.00 |
583.00 |
577.10 |
580.40 |
-0.90 |
5,496 |
45,912 |
-862 |
Hover/Click |
Aug23 |
230315 |
567.80 |
570.00 |
564.20 |
566.40 |
-2.20 |
2,906 |
20,786 |
+376 |
Hover/Click |
Oct23 |
230315 |
553.80 |
555.50 |
550.40 |
552.10 |
-2.70 |
976 |
11,574 |
+196 |
Hover/Click |
Dec23 |
230315 |
544.90 |
544.90 |
541.20 |
542.10 |
-2.80 |
244 |
7,038 |
-42 |
Hover/Click |
Mar24 |
230315 |
535.20 |
535.90 |
534.00 |
535.00 |
-2.80 |
180 |
4,032 |
-7 |
Hover/Click |
Total Volume and Open Interest |
9,827 |
90,604 |
-338 |
|
Cotton(ICE) |
Weekly |
Monthly |
May23 |
230315 |
81.30 |
81.73 |
78.22 |
79.11 |
-2.26 |
34,654 |
93,999 |
-1,289 |
Hover/Click |
Jul23 |
230315 |
81.65 |
82.27 |
79.00 |
79.81 |
-2.12 |
15,910 |
45,064 |
+83 |
Hover/Click |
Oct23 |
230315 |
81.91 |
81.91 |
80.80 |
80.80 |
-1.54 |
0 |
19 |
+0 |
Hover/Click |
Dec23 |
230315 |
82.83 |
83.00 |
80.26 |
80.95 |
-1.71 |
7,241 |
43,401 |
+362 |
Hover/Click |
Mar24 |
230315 |
82.11 |
82.11 |
79.75 |
80.52 |
-1.68 |
583 |
4,165 |
+67 |
Hover/Click |
May24 |
230315 |
81.10 |
81.10 |
79.79 |
80.32 |
-1.54 |
176 |
942 |
+40 |
Hover/Click |
Total Volume and Open Interest |
58,826 |
190,745 |
-713 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar23 |
230315 |
348.8 |
350.0 |
347.0 |
347.5 |
+3.5 |
59 |
85 |
-18 |
|
May23 |
230315 |
407.0 |
417.9 |
404.8 |
414.6 |
-2.1 |
158 |
1,866 |
+1 |
|
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 |
230315 |
71.56 |
72.56 |
65.65 |
67.61 |
-3.72 |
457,423 |
156,926 |
-24,465 |
Hover/Click |
May23 |
230315 |
71.69 |
72.71 |
65.79 |
67.74 |
-3.75 |
167,396 |
283,680 |
+9,663 |
Hover/Click |
Jun23 |
230315 |
71.94 |
72.77 |
65.89 |
67.82 |
-3.75 |
114,119 |
247,502 |
+1,988 |
Hover/Click |
Jul23 |
230315 |
71.68 |
72.66 |
65.91 |
67.76 |
-3.73 |
47,605 |
145,321 |
+5,858 |
Hover/Click |
Aug23 |
230315 |
71.71 |
72.40 |
65.82 |
67.60 |
-3.69 |
25,510 |
65,101 |
+2,369 |
Hover/Click |
Sep23 |
230315 |
71.29 |
72.06 |
65.61 |
67.37 |
-3.63 |
29,457 |
118,917 |
+1,551 |
Hover/Click |
Oct23 |
230315 |
71.57 |
71.70 |
65.55 |
67.12 |
-3.55 |
11,565 |
60,147 |
+1,387 |
Hover/Click |
Nov23 |
230315 |
70.75 |
71.29 |
65.27 |
66.87 |
-3.47 |
7,149 |
29,048 |
+2,204 |
Hover/Click |
Dec23 |
230315 |
70.18 |
71.00 |
64.95 |
66.62 |
-3.38 |
64,557 |
206,832 |
-991 |
Hover/Click |
Jan24 |
230315 |
69.91 |
70.54 |
64.76 |
66.37 |
-3.29 |
4,379 |
39,715 |
+715 |
Hover/Click |
Feb24 |
230315 |
69.92 |
70.08 |
64.56 |
66.14 |
-3.21 |
2,769 |
22,497 |
+446 |
Hover/Click |
Mar24 |
230315 |
69.79 |
69.85 |
64.54 |
65.94 |
-3.13 |
5,454 |
26,593 |
+273 |
Hover/Click |
Apr24 |
230315 |
67.20 |
69.16 |
64.80 |
65.77 |
-3.05 |
727 |
17,481 |
+169 |
Hover/Click |
May24 |
230315 |
66.88 |
68.86 |
64.71 |
65.60 |
-2.98 |
408 |
11,996 |
+79 |
Hover/Click |
Jun24 |
230315 |
68.56 |
69.13 |
64.01 |
65.42 |
-2.88 |
18,441 |
66,980 |
-764 |
Hover/Click |
Jul24 |
230315 |
65.21 |
68.27 |
64.42 |
65.21 |
-2.81 |
176 |
10,170 |
+125 |
Hover/Click |
Total Volume and Open Interest |
993,307 |
1,772,536 |
+2,756 |
|
e-miNY Crude Oil(NYM) |
Apr23 |
230315 |
71.575 |
72.550 |
65.675 |
67.600 |
-3.725 |
23,323 |
1,814 |
-231 |
|
May23 |
230315 |
71.825 |
72.700 |
65.825 |
67.750 |
-3.750 |
1,796 |
829 |
+132 |
|
Jun23 |
230315 |
71.950 |
72.750 |
65.950 |
67.825 |
-3.750 |
342 |
347 |
+62 |
|
Jul23 |
230315 |
71.900 |
72.625 |
65.925 |
67.750 |
-3.750 |
101 |
72 |
+9 |
|
Aug23 |
230315 |
72.225 |
72.375 |
65.800 |
67.600 |
-3.700 |
20 |
43 |
+3 |
|
Sep23 |
230315 |
71.000 |
71.000 |
65.650 |
67.375 |
-3.625 |
22 |
35 |
+3 |
|
Oct23 |
230315 |
67.000 |
71.125 |
65.900 |
67.125 |
-3.550 |
2 |
4 |
+0 |
|
Nov23 |
230315 |
69.950 |
69.950 |
65.700 |
66.875 |
-3.475 |
2 |
15 |
+0 |
|
Dec23 |
230315 |
70.750 |
70.975 |
65.025 |
66.625 |
-3.375 |
205 |
282 |
+56 |
|
Jan24 |
230315 |
67.500 |
67.500 |
65.500 |
66.375 |
-3.275 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
25,817 |
3,532 |
+36 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr23 |
230315 |
272.66 |
275.68 |
254.05 |
260.49 |
-10.95 |
60,536 |
55,000 |
-4,818 |
Hover/Click |
May23 |
230315 |
263.50 |
266.00 |
244.69 |
250.65 |
-11.78 |
44,069 |
62,915 |
+2,471 |
Hover/Click |
Jun23 |
230315 |
258.29 |
260.43 |
239.83 |
245.48 |
-11.55 |
30,664 |
36,372 |
-332 |
Hover/Click |
Jul23 |
230315 |
256.35 |
258.12 |
238.14 |
243.71 |
-11.40 |
14,263 |
19,699 |
+744 |
Hover/Click |
Aug23 |
230315 |
255.65 |
257.70 |
238.27 |
243.24 |
-11.25 |
6,799 |
12,010 |
+366 |
Hover/Click |
Sep23 |
230315 |
255.70 |
257.40 |
238.52 |
243.50 |
-11.06 |
6,514 |
14,280 |
+307 |
Hover/Click |
Oct23 |
230315 |
257.40 |
257.40 |
238.79 |
243.65 |
-10.90 |
3,719 |
9,788 |
+391 |
Hover/Click |
Nov23 |
230315 |
249.20 |
249.20 |
238.71 |
243.54 |
-10.66 |
2,709 |
9,068 |
+283 |
Hover/Click |
Dec23 |
230315 |
255.32 |
256.46 |
238.02 |
243.08 |
-10.39 |
5,804 |
21,138 |
+5 |
Hover/Click |
Jan24 |
230315 |
252.32 |
255.88 |
238.13 |
242.90 |
-10.08 |
1,019 |
3,813 |
+41 |
Hover/Click |
Feb24 |
230315 |
251.56 |
254.97 |
237.76 |
242.48 |
-9.69 |
639 |
2,110 |
-33 |
Hover/Click |
Mar24 |
230315 |
249.15 |
253.37 |
236.88 |
241.46 |
-9.28 |
651 |
2,500 |
+106 |
Hover/Click |
Apr24 |
230315 |
246.10 |
248.90 |
237.00 |
239.86 |
-8.85 |
460 |
2,400 |
+44 |
Hover/Click |
May24 |
230315 |
246.00 |
246.00 |
235.36 |
239.25 |
-8.35 |
317 |
1,034 |
+49 |
Hover/Click |
Total Volume and Open Interest |
179,258 |
261,478 |
-109 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr23 |
230315 |
256.04 |
259.65 |
238.62 |
243.84 |
-11.46 |
57,326 |
73,442 |
-5,296 |
Hover/Click |
May23 |
230315 |
254.26 |
258.02 |
236.82 |
241.89 |
-11.73 |
51,471 |
76,251 |
-1,595 |
Hover/Click |
Jun23 |
230315 |
250.25 |
254.06 |
233.16 |
238.11 |
-11.85 |
27,649 |
54,806 |
+1,006 |
Hover/Click |
Jul23 |
230315 |
246.52 |
249.95 |
229.81 |
234.30 |
-11.86 |
13,300 |
22,414 |
+346 |
Hover/Click |
Aug23 |
230315 |
245.25 |
245.38 |
225.92 |
230.32 |
-11.72 |
6,374 |
9,552 |
+224 |
Hover/Click |
Sep23 |
230315 |
240.00 |
240.51 |
222.00 |
225.88 |
-11.47 |
7,817 |
25,593 |
+247 |
Hover/Click |
Oct23 |
230315 |
223.15 |
223.15 |
205.74 |
210.01 |
-10.82 |
2,905 |
13,533 |
-146 |
Hover/Click |
Nov23 |
230315 |
211.83 |
211.83 |
201.09 |
205.34 |
-10.58 |
2,697 |
10,662 |
+345 |
Hover/Click |
Dec23 |
230315 |
214.79 |
214.95 |
198.03 |
201.98 |
-10.38 |
2,049 |
12,219 |
+147 |
Hover/Click |
Jan24 |
230315 |
205.17 |
205.17 |
196.70 |
200.21 |
-10.30 |
356 |
9,718 |
+25 |
Hover/Click |
Total Volume and Open Interest |
172,256 |
313,688 |
-4,688 |
|
e-miNY RBOB Gasoline(NYM) |
Apr23 |
230315 |
243.84 |
243.84 |
243.84 |
243.84 |
-11.46 |
|
|
|
|
May23 |
230315 |
241.89 |
241.89 |
241.89 |
241.89 |
-11.73 |
|
|
|
|
Jun23 |
230315 |
238.11 |
238.11 |
238.11 |
238.11 |
-11.85 |
0 |
2 |
+0 |
|
Jul23 |
230315 |
234.30 |
234.30 |
234.30 |
234.30 |
-11.86 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr23 |
230315 |
2.577 |
2.595 |
2.384 |
2.439 |
-0.134 |
146,573 |
134,867 |
-10,420 |
Hover/Click |
May23 |
230315 |
2.696 |
2.710 |
2.499 |
2.546 |
-0.144 |
112,029 |
284,459 |
+7,456 |
Hover/Click |
Jun23 |
230315 |
2.918 |
2.932 |
2.729 |
2.759 |
-0.159 |
30,018 |
63,959 |
+1,341 |
Hover/Click |
Jul23 |
230315 |
3.117 |
3.135 |
2.938 |
2.958 |
-0.170 |
37,298 |
101,502 |
+4,787 |
Hover/Click |
Aug23 |
230315 |
3.155 |
3.168 |
2.976 |
2.997 |
-0.165 |
12,344 |
40,809 |
-898 |
Hover/Click |
Sep23 |
230315 |
3.113 |
3.128 |
2.944 |
2.964 |
-0.160 |
15,653 |
97,850 |
+1,038 |
Hover/Click |
Oct23 |
230315 |
3.200 |
3.207 |
3.024 |
3.043 |
-0.158 |
23,317 |
94,971 |
+678 |
Hover/Click |
Nov23 |
230315 |
3.509 |
3.535 |
3.368 |
3.370 |
-0.162 |
7,651 |
45,436 |
-197 |
Hover/Click |
Dec23 |
230315 |
3.900 |
3.916 |
3.756 |
3.764 |
-0.152 |
5,908 |
37,216 |
+267 |
Hover/Click |
Jan24 |
230315 |
4.103 |
4.115 |
3.946 |
3.957 |
-0.156 |
11,496 |
76,530 |
+1,643 |
Hover/Click |
Feb24 |
230315 |
3.992 |
3.992 |
3.832 |
3.841 |
-0.152 |
3,496 |
25,584 |
+49 |
Hover/Click |
Mar24 |
230315 |
3.650 |
3.658 |
3.506 |
3.514 |
-0.145 |
7,443 |
36,451 |
+45 |
Hover/Click |
Apr24 |
230315 |
3.306 |
3.307 |
3.188 |
3.195 |
-0.134 |
6,720 |
42,461 |
+325 |
Hover/Click |
May24 |
230315 |
3.265 |
3.273 |
3.179 |
3.183 |
-0.131 |
2,818 |
17,391 |
-199 |
Hover/Click |
Jun24 |
230315 |
3.450 |
3.450 |
3.342 |
3.351 |
-0.126 |
1,307 |
6,496 |
+234 |
Hover/Click |
Jul24 |
230315 |
3.601 |
3.601 |
3.501 |
3.509 |
-0.120 |
1,111 |
7,248 |
-33 |
Hover/Click |
Total Volume and Open Interest |
432,160 |
1,258,657 |
+7,626 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230315 |
77.82 |
78.73 |
71.67 |
73.69 |
-3.76 |
467,281 |
351,346 |
-38,172 |
Hover/Click |
Jun23 |
230315 |
77.30 |
78.26 |
71.30 |
73.28 |
-3.72 |
403,114 |
504,786 |
-9,638 |
Hover/Click |
Jul23 |
230315 |
77.13 |
77.91 |
71.11 |
73.05 |
-3.67 |
166,214 |
243,293 |
+1,709 |
Hover/Click |
Aug23 |
230315 |
76.80 |
77.55 |
70.89 |
72.81 |
-3.59 |
69,928 |
121,556 |
-66 |
Hover/Click |
Sep23 |
230315 |
76.43 |
77.20 |
70.68 |
72.57 |
-3.52 |
84,629 |
127,463 |
+4,260 |
Hover/Click |
Oct23 |
230315 |
76.05 |
76.81 |
70.46 |
72.31 |
-3.44 |
34,210 |
70,061 |
+619 |
Hover/Click |
Nov23 |
230315 |
75.75 |
76.37 |
70.26 |
72.06 |
-3.37 |
26,713 |
64,774 |
+1,104 |
Hover/Click |
Dec23 |
230315 |
75.42 |
76.12 |
70.06 |
71.81 |
-3.31 |
145,594 |
207,789 |
+3,096 |
Hover/Click |
Jan24 |
230315 |
75.60 |
75.70 |
69.85 |
71.57 |
-3.22 |
8,225 |
39,737 |
+1,037 |
Hover/Click |
Feb24 |
230315 |
75.17 |
75.17 |
69.95 |
71.32 |
-3.12 |
3,838 |
47,761 |
+544 |
Hover/Click |
Mar24 |
230315 |
74.13 |
74.17 |
69.63 |
71.11 |
-3.02 |
7,921 |
29,307 |
+1,485 |
Hover/Click |
Apr24 |
230315 |
71.92 |
72.20 |
69.97 |
70.91 |
-2.93 |
1,578 |
12,793 |
+58 |
Hover/Click |
May24 |
230315 |
70.75 |
70.75 |
70.75 |
70.75 |
-2.85 |
914 |
11,711 |
+269 |
Hover/Click |
Jun24 |
230315 |
73.72 |
74.16 |
69.12 |
70.59 |
-2.76 |
24,647 |
66,422 |
+1,291 |
Hover/Click |
Total Volume and Open Interest |
1,497,034 |
2,134,811 |
-29,406 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230315 |
791.25 |
801.75 |
730.75 |
733.75 |
-69.00 |
101,744 |
113,395 |
-3,352 |
Hover/Click |
May23 |
230315 |
769.75 |
777.75 |
709.25 |
712.00 |
-68.00 |
74,668 |
101,378 |
+1,675 |
Hover/Click |
Jun23 |
230315 |
753.75 |
761.00 |
696.25 |
698.50 |
-64.75 |
62,609 |
73,710 |
+1,731 |
Hover/Click |
Jul23 |
230315 |
748.25 |
753.00 |
690.75 |
692.75 |
-62.75 |
22,663 |
33,461 |
+163 |
Hover/Click |
Aug23 |
230315 |
745.00 |
749.50 |
689.25 |
691.00 |
-61.00 |
12,405 |
27,068 |
+260 |
Hover/Click |
Sep23 |
230315 |
743.00 |
747.50 |
688.50 |
690.25 |
-59.75 |
16,378 |
37,245 |
-295 |
Hover/Click |
Oct23 |
230315 |
744.50 |
745.75 |
688.25 |
689.75 |
-58.50 |
5,203 |
20,801 |
+192 |
Hover/Click |
Nov23 |
230315 |
739.50 |
740.00 |
684.25 |
685.75 |
-57.00 |
3,675 |
16,586 |
+144 |
Hover/Click |
Dec23 |
230315 |
729.00 |
733.25 |
678.25 |
680.00 |
-55.50 |
21,379 |
57,949 |
+1,879 |
Hover/Click |
Jan24 |
230315 |
726.00 |
726.00 |
676.00 |
677.25 |
-53.75 |
1,831 |
14,458 |
+111 |
Hover/Click |
Total Volume and Open Interest |
332,680 |
554,516 |
+2,900 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230315 |
71.82 |
72.56 |
65.69 |
67.61 |
-3.72 |
44,463 |
38,848 |
-4,327 |
Hover/Click |
May23 |
230315 |
72.00 |
72.73 |
65.84 |
67.74 |
-3.75 |
48,572 |
71,344 |
-310 |
Hover/Click |
Jun23 |
230315 |
72.50 |
72.78 |
65.99 |
67.82 |
-3.75 |
54,016 |
78,511 |
+726 |
Hover/Click |
Jul23 |
230315 |
72.51 |
72.59 |
66.05 |
67.76 |
-3.73 |
29,594 |
30,205 |
+76 |
Hover/Click |
Aug23 |
230315 |
72.13 |
72.36 |
65.93 |
67.60 |
-3.69 |
18,061 |
12,839 |
-149 |
Hover/Click |
Sep23 |
230315 |
70.95 |
70.95 |
65.78 |
67.37 |
-3.63 |
12,262 |
30,593 |
+34 |
Hover/Click |
Oct23 |
230315 |
69.99 |
69.99 |
66.18 |
67.12 |
-3.55 |
2,413 |
9,878 |
-238 |
Hover/Click |
Nov23 |
230315 |
68.42 |
68.42 |
65.91 |
66.87 |
-3.47 |
1,098 |
8,722 |
-268 |
Hover/Click |
Dec23 |
230315 |
70.81 |
70.81 |
65.17 |
66.62 |
-3.38 |
12,450 |
70,898 |
+1,363 |
Hover/Click |
Jan24 |
230315 |
66.37 |
66.37 |
66.37 |
66.37 |
-3.29 |
207 |
5,656 |
+26 |
Hover/Click |
Feb24 |
230315 |
66.14 |
66.14 |
66.14 |
66.14 |
-3.21 |
168 |
2,672 |
+25 |
Hover/Click |
Mar24 |
230315 |
65.94 |
65.94 |
65.94 |
65.94 |
-3.13 |
570 |
3,415 |
+3 |
Hover/Click |
Apr24 |
230315 |
65.77 |
65.77 |
65.77 |
65.77 |
-3.05 |
4 |
1,020 |
+4 |
Hover/Click |
May24 |
230315 |
65.60 |
65.60 |
65.60 |
65.60 |
-2.98 |
1 |
925 |
+0 |
Hover/Click |
Jun24 |
230315 |
68.30 |
68.31 |
64.49 |
65.42 |
-2.88 |
3,189 |
10,029 |
+450 |
Hover/Click |
Jul24 |
230315 |
65.21 |
65.21 |
65.21 |
65.21 |
-2.81 |
134 |
1,120 |
+0 |
Hover/Click |
Total Volume and Open Interest |
230,001 |
434,889 |
-2,203 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230315 |
103.325 |
104.720 |
103.045 |
104.275 |
+1.060 |
33,071 |
35,722 |
+1,152 |
Hover/Click |
Sep23 |
230315 |
102.770 |
104.250 |
102.770 |
104.090 |
+1.125 |
29 |
476 |
+12 |
Hover/Click |
Dec23 |
230315 |
102.735 |
102.735 |
102.735 |
102.735 |
+0.115 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
33,100 |
36,203 |
-1,448 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230315 |
67.04 |
67.35 |
66.13 |
66.47 |
-0.62 |
153,922 |
149,902 |
-1,761 |
Hover/Click |
Sep23 |
230315 |
67.47 |
67.48 |
66.30 |
66.65 |
-0.64 |
246 |
303 |
+2 |
Hover/Click |
Dec23 |
230315 |
66.73 |
67.62 |
66.46 |
66.73 |
-0.71 |
0 |
82 |
+0 |
Hover/Click |
Total Volume and Open Interest |
154,651 |
150,935 |
-45,509 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230315 |
121.82 |
122.08 |
120.36 |
121.03 |
-0.96 |
150,309 |
184,255 |
-597 |
Hover/Click |
Sep23 |
230315 |
121.60 |
121.60 |
120.40 |
121.09 |
-1.05 |
74 |
680 |
+36 |
Hover/Click |
Dec23 |
230315 |
121.68 |
121.68 |
120.42 |
121.08 |
-1.16 |
0 |
8,363 |
+0 |
Hover/Click |
Total Volume and Open Interest |
150,562 |
195,396 |
-42,419 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230315 |
73.17 |
73.32 |
72.50 |
72.86 |
-0.34 |
146,135 |
195,842 |
+240 |
Hover/Click |
Sep23 |
230315 |
73.06 |
73.42 |
72.60 |
72.97 |
-0.35 |
147 |
1,855 |
-23 |
Hover/Click |
Dec23 |
230315 |
73.23 |
73.51 |
72.68 |
73.04 |
-0.39 |
17 |
936 |
+7 |
Hover/Click |
Mar24 |
230315 |
73.10 |
73.56 |
72.69 |
73.15 |
-0.40 |
0 |
121 |
+0 |
Hover/Click |
Total Volume and Open Interest |
154,817 |
250,509 |
-2,568 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230315 |
75.55 |
76.74 |
75.06 |
76.04 |
+0.44 |
284,867 |
177,838 |
+5,116 |
Hover/Click |
Sep23 |
230315 |
76.59 |
77.56 |
76.12 |
76.98 |
+0.39 |
417 |
1,791 |
+227 |
Hover/Click |
Dec23 |
230315 |
78.13 |
78.41 |
77.11 |
77.86 |
+0.28 |
0 |
133 |
+0 |
Hover/Click |
Total Volume and Open Interest |
286,052 |
186,039 |
-28,743 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230315 |
110.58 |
110.79 |
108.33 |
108.89 |
-1.77 |
37,153 |
38,156 |
-329 |
Hover/Click |
Sep23 |
230315 |
110.50 |
110.50 |
109.40 |
109.87 |
-1.81 |
34 |
372 |
+15 |
Hover/Click |
Dec23 |
230315 |
112.00 |
112.00 |
110.45 |
110.70 |
-1.84 |
4 |
39 |
+0 |
Hover/Click |
Total Volume and Open Interest |
37,191 |
38,567 |
-20,586 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230315 |
107.97 |
108.23 |
105.81 |
106.53 |
-1.50 |
352,479 |
734,435 |
+2,882 |
Hover/Click |
Sep23 |
230315 |
108.37 |
108.64 |
106.23 |
106.97 |
-1.49 |
2,061 |
5,091 |
+131 |
Hover/Click |
Dec23 |
230315 |
108.20 |
108.92 |
106.53 |
107.27 |
-1.56 |
60 |
1,684 |
+52 |
Hover/Click |
Total Volume and Open Interest |
356,129 |
745,049 |
-96,999 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230315 |
528.25 |
528.25 |
514.00 |
517.75 |
-10.00 |
152,941 |
276,519 |
-17,323 |
Hover/Click |
Sep23 |
230315 |
508.00 |
508.00 |
504.50 |
508.00 |
-10.00 |
0 |
638 |
+0 |
Hover/Click |
Total Volume and Open Interest |
153,008 |
277,196 |
-183,697 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr23 |
230315 |
189.60 |
190.00 |
187.00 |
188.05 |
-1.55 |
14,956 |
39,647 |
+325 |
|
May23 |
230315 |
188.20 |
188.20 |
186.35 |
187.35 |
-1.50 |
73 |
462 |
+8 |
|
Jun23 |
230315 |
186.30 |
186.30 |
186.00 |
186.30 |
-1.55 |
99 |
1,416 |
-99 |
Hover/Click |
Jul23 |
230315 |
185.25 |
185.25 |
185.25 |
185.25 |
-1.55 |
|
|
|
|
Total Volume and Open Interest |
15,128 |
41,525 |
+234 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar23 |
230315 |
128~120 |
131~220 |
128~020 |
130~070 |
+1~200 |
609 |
13,803 |
-14 |
Hover/Click |
Jun23 |
230315 |
129~120 |
133~020 |
129~010 |
131~220 |
+1~240 |
967,884 |
1,187,794 |
-8,229 |
Hover/Click |
Sep23 |
230315 |
131~210 |
132~270 |
129~070 |
131~210 |
+1~240 |
47 |
42 |
+1 |
Hover/Click |
Total Volume and Open Interest |
968,540 |
1,201,639 |
-8,242 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230315 |
113~035 |
115~095 |
112~275 |
114~170 |
+1~060 |
5,577 |
5,232 |
-766 |
Hover/Click |
Jun23 |
230315 |
113~155 |
115~310 |
113~085 |
115~040 |
+1~085 |
4,357,282 |
4,207,742 |
-97,522 |
Hover/Click |
Sep23 |
230315 |
114~000 |
116~125 |
113~285 |
115~195 |
+1~085 |
46 |
78 |
+2 |
Hover/Click |
Total Volume and Open Interest |
4,362,905 |
4,213,052 |
-98,286 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230315 |
108~010 |
109~302 |
107~284 |
109~094 |
+0~316 |
2,607 |
2,232 |
-253 |
Hover/Click |
Jun23 |
230315 |
108~144 |
110~136 |
108~062 |
109~240 |
+1~006 |
4,041,191 |
4,293,904 |
+48,672 |
Hover/Click |
Sep23 |
230315 |
110~080 |
110~080 |
110~080 |
110~080 |
+1~006 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,043,798 |
4,296,136 |
+48,419 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230315 |
102~212 |
103~232 |
102~166 |
103~095 |
+0~143 |
5,765 |
1,999 |
+720 |
Hover/Click |
Jun23 |
230315 |
102~303 |
104~015 |
102~200 |
103~167 |
+0~162 |
2,535,323 |
2,406,202 |
-96,033 |
Hover/Click |
Sep23 |
230315 |
103~300 |
104~112 |
103~300 |
104~050 |
+0~194 |
21 |
46 |
+3 |
Hover/Click |
Total Volume and Open Interest |
2,541,109 |
2,408,247 |
-95,310 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun23 |
230315 |
94.860 |
95.475 |
94.710 |
95.115 |
+0.220 |
307,150 |
632,494 |
-57,449 |
|
Sep23 |
230315 |
95.375 |
96.210 |
94.980 |
95.725 |
+0.350 |
158,253 |
603,313 |
-25,214 |
|
Dec23 |
230315 |
95.525 |
96.325 |
95.195 |
95.870 |
+0.295 |
210,925 |
604,329 |
+27,873 |
|
Mar24 |
230315 |
95.735 |
96.435 |
95.515 |
96.050 |
+0.235 |
104,175 |
421,634 |
-13,385 |
|
Jun24 |
230315 |
95.955 |
96.485 |
95.770 |
96.200 |
+0.195 |
90,745 |
417,179 |
+3,525 |
|
Sep24 |
230315 |
96.145 |
96.595 |
96.005 |
96.345 |
+0.165 |
77,049 |
375,827 |
+4,319 |
|
Dec24 |
230315 |
96.215 |
96.635 |
96.145 |
96.430 |
+0.155 |
78,827 |
567,040 |
+14,016 |
|
Mar25 |
230315 |
96.260 |
96.620 |
96.220 |
96.450 |
+0.135 |
43,437 |
220,581 |
-4,120 |
|
Jun25 |
230315 |
96.260 |
96.595 |
96.250 |
96.445 |
+0.120 |
34,179 |
170,216 |
-2,109 |
|
Sep25 |
230315 |
96.295 |
96.595 |
96.280 |
96.465 |
+0.110 |
34,387 |
141,284 |
+2,292 |
|
Dec25 |
230315 |
96.350 |
96.625 |
96.335 |
96.515 |
+0.095 |
54,921 |
140,071 |
+3,033 |
|
Mar26 |
230315 |
96.370 |
96.640 |
96.370 |
96.540 |
+0.085 |
27,996 |
84,598 |
+2,495 |
|
Jun26 |
230315 |
96.405 |
96.655 |
96.395 |
96.565 |
+0.080 |
24,078 |
75,255 |
+1,198 |
|
Sep26 |
230315 |
96.430 |
96.675 |
96.410 |
96.585 |
+0.080 |
13,760 |
94,526 |
-83 |
|
Dec26 |
230315 |
96.470 |
96.725 |
96.460 |
96.630 |
+0.085 |
21,774 |
63,775 |
-273 |
|
Mar27 |
230315 |
96.495 |
96.750 |
96.485 |
96.660 |
+0.090 |
19,311 |
48,948 |
+4,457 |
|
Jun27 |
230315 |
96.490 |
96.755 |
96.480 |
96.665 |
+0.100 |
17,152 |
34,817 |
-3,551 |
|
Sep27 |
230315 |
96.455 |
96.715 |
96.440 |
96.625 |
+0.105 |
8,478 |
25,184 |
+296 |
|
Total Volume and Open Interest |
1,422,424 |
4,850,451 |
-760,538 |
|
Ultra T-Bond(CBOT) |
Mar23 |
230315 |
141~24 |
144~03 |
138~19 |
142~01 |
+2~13 |
1,166 |
6,146 |
-48 |
|
Jun23 |
230315 |
139~03 |
144~15 |
138~26 |
142~09 |
+2~09 |
523,895 |
1,460,389 |
+4,341 |
|
Sep23 |
230315 |
142~09 |
142~09 |
142~09 |
142~09 |
+2~09 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
525,061 |
1,466,537 |
+4,293 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar23 |
230315 |
119~265 |
122~110 |
119~110 |
121~120 |
+1~130 |
310 |
8,584 |
-53 |
|
Jun23 |
230315 |
119~110 |
122~115 |
119~060 |
121~100 |
+1~135 |
1,013,205 |
1,539,295 |
-16,948 |
|
Sep23 |
230315 |
121~030 |
121~030 |
121~030 |
121~030 |
+1~135 |
|
|
|
|
Total Volume and Open Interest |
1,013,515 |
1,547,879 |
-17,001 |
|
30 Day Federal Funds(CBOT) |
Mar23 |
230315 |
95.355 |
95.402 |
95.353 |
95.382 |
+0.020 |
127,265 |
178,110 |
-9,568 |
|
Apr23 |
230315 |
95.225 |
95.345 |
95.205 |
95.290 |
+0.045 |
698,034 |
458,640 |
-27,131 |
|
May23 |
230315 |
95.055 |
95.385 |
95.020 |
95.165 |
+0.045 |
414,289 |
280,697 |
-13,101 |
|
Jun23 |
230315 |
95.100 |
95.625 |
94.995 |
95.290 |
+0.135 |
114,701 |
93,489 |
+1,615 |
|
Jul23 |
230315 |
95.170 |
95.930 |
95.010 |
95.485 |
+0.235 |
296,289 |
205,793 |
-2,593 |
|
Aug23 |
230315 |
95.380 |
96.275 |
95.110 |
95.770 |
+0.310 |
237,948 |
155,291 |
-21,243 |
|
Total Volume and Open Interest |
2,258,410 |
1,640,898 |
-95,349 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230315 |
148.33 |
148.36 |
147.11 |
147.34 |
-0.94 |
3,592 |
15,145 |
-181 |
Hover/Click |
Sep23 |
230315 |
147.34 |
147.34 |
147.34 |
147.34 |
-0.94 |
|
|
|
Hover/Click |
Dec23 |
230315 |
147.34 |
147.34 |
147.34 |
147.34 |
-0.94 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,592 |
15,145 |
-181 |
|
Euro-Buxl(EUREX) |
Jun23 |
230315 |
138.40 |
148.00 |
137.74 |
147.40 |
+8.64 |
143,118 |
232,149 |
+7,789 |
|
Sep23 |
230315 |
146.80 |
146.80 |
146.80 |
146.80 |
+8.64 |
0 |
2 |
+0 |
|
Dec23 |
230315 |
146.40 |
146.40 |
146.40 |
146.40 |
+8.64 |
|
|
|
|
Total Volume and Open Interest |
143,118 |
232,151 |
+7,789 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230315 |
133.91 |
137.95 |
133.33 |
137.62 |
+3.66 |
1,847,830 |
1,640,224 |
+130,898 |
Hover/Click |
Sep23 |
230315 |
132.70 |
136.80 |
132.70 |
136.80 |
+3.67 |
17 |
28 |
+6 |
Hover/Click |
Dec23 |
230315 |
136.42 |
136.42 |
136.42 |
136.42 |
+3.66 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,847,847 |
1,640,252 |
+130,904 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230315 |
116.78 |
119.16 |
116.37 |
118.88 |
+2.19 |
1,418,663 |
1,811,991 |
+143,633 |
Hover/Click |
Sep23 |
230315 |
116.89 |
118.20 |
116.89 |
118.20 |
+1.97 |
0 |
7 |
+0 |
Hover/Click |
Dec23 |
230315 |
119.95 |
119.95 |
119.95 |
119.95 |
+2.19 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,418,663 |
1,811,998 |
+143,633 |
|
Euro-Schatz(EUREX) |
Jun23 |
230315 |
105.30 |
106.36 |
105.03 |
106.21 |
+0.98 |
1,864,374 |
2,296,111 |
+266,818 |
|
Sep23 |
230315 |
106.00 |
106.21 |
105.76 |
106.21 |
+0.98 |
2 |
2 |
+1 |
|
Dec23 |
230315 |
106.21 |
106.21 |
106.21 |
106.21 |
+0.98 |
|
|
|
|
Total Volume and Open Interest |
1,864,376 |
2,296,113 |
+266,819 |
|
3-Mth Euribor(EUREX) |
Mar23 |
230310 |
97.030 |
97.030 |
97.030 |
97.030 |
unch |
0 |
380 |
+0 |
|
Jun23 |
230315 |
96.885 |
96.885 |
96.885 |
96.885 |
+0.370 |
3 |
53 |
+3 |
|
Sep23 |
230315 |
96.770 |
96.770 |
96.770 |
96.770 |
+0.455 |
80 |
262 |
+77 |
|
Total Volume and Open Interest |
132 |
538 |
-289 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar23 |
230315 |
105~12 |
105~21 |
105~12 |
105~21 |
+1~21 |
221 |
5,159 |
+202 |
Hover/Click |
Jun23 |
230315 |
103~12 |
106~07 |
103~04 |
105~10 |
+1~25 |
416,372 |
415,320 |
-9,055 |
Hover/Click |
Total Volume and Open Interest |
416,593 |
420,520 |
-8,853 |
|
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 |
230315 |
96.495 |
97.010 |
96.365 |
96.885 |
+0.385 |
637,705 |
656,981 |
+9,822 |
|
Sep23 |
230315 |
96.330 |
96.865 |
96.170 |
96.775 |
+0.475 |
623,498 |
633,774 |
-27,095 |
|
Dec23 |
230315 |
96.355 |
96.905 |
96.200 |
96.825 |
+0.505 |
560,212 |
426,173 |
-21,578 |
|
Total Volume and Open Interest |
4,568,823 |
3,960,231 |
-586,713 |
|
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 |
230315 |
96.40 |
96.51 |
96.25 |
96.29 |
-0.10 |
57,162 |
246,902 |
-4,131 |
|
Sep23 |
230315 |
96.33 |
96.45 |
96.18 |
96.24 |
-0.08 |
51,348 |
179,319 |
+7,084 |
|
Dec23 |
230315 |
96.34 |
96.46 |
96.20 |
96.27 |
-0.06 |
40,485 |
194,873 |
-2,141 |
|
Mar24 |
230315 |
96.33 |
96.44 |
96.19 |
96.29 |
-0.03 |
32,313 |
121,402 |
+1,401 |
|
Jun24 |
230315 |
96.35 |
96.44 |
96.21 |
96.31 |
-0.02 |
31,440 |
105,809 |
+130 |
|
Sep24 |
230315 |
96.38 |
96.49 |
96.25 |
96.36 |
-0.01 |
26,151 |
70,430 |
+6,227 |
|
Dec24 |
230315 |
96.36 |
96.47 |
96.24 |
96.38 |
+0.02 |
14,936 |
63,469 |
+4,726 |
|
Mar25 |
230315 |
96.48 |
96.53 |
96.29 |
96.42 |
+0.02 |
4,970 |
15,465 |
+1,908 |
|
Jun25 |
230315 |
96.51 |
96.51 |
96.35 |
96.44 |
+0.02 |
179 |
951 |
+67 |
|
Total Volume and Open Interest |
259,216 |
999,289 |
+15,328 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230315 |
96.64 |
96.67 |
96.48 |
96.49 |
-0.06 |
409,288 |
479,231 |
-535,144 |
|
Jun23 |
230315 |
96.61 |
96.67 |
96.47 |
96.56 |
+0.01 |
382,677 |
942,928 |
+206,326 |
|
Total Volume and Open Interest |
791,965 |
1,422,159 |
-328,818 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230315 |
96.96 |
97.02 |
96.86 |
96.87 |
-0.08 |
420,731 |
438,637 |
-442,671 |
|
Jun23 |
230315 |
96.97 |
97.13 |
96.87 |
96.93 |
-0.03 |
310,909 |
697,900 |
+203,002 |
|
Total Volume and Open Interest |
731,640 |
1,136,537 |
-239,669 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr23 |
230315 |
1908.2 |
1942.5 |
1889.5 |
1931.3 |
+20.4 |
452,332 |
222,818 |
-30,919 |
Hover/Click |
Jun23 |
230315 |
1924.5 |
1959.1 |
1906.0 |
1948.1 |
+20.7 |
106,594 |
200,797 |
+27,883 |
Hover/Click |
Aug23 |
230315 |
1941.4 |
1975.0 |
1924.2 |
1964.2 |
+19.9 |
8,218 |
18,443 |
+1,183 |
Hover/Click |
Oct23 |
230315 |
1955.0 |
1988.4 |
1941.6 |
1978.5 |
+17.7 |
2,096 |
6,060 |
-163 |
Hover/Click |
Dec23 |
230315 |
1973.7 |
2002.0 |
1957.2 |
1992.3 |
+15.2 |
3,347 |
15,699 |
-28 |
Hover/Click |
Feb24 |
230315 |
1988.2 |
2006.6 |
1988.2 |
2006.6 |
+12.7 |
570 |
1,570 |
+39 |
Hover/Click |
Apr24 |
230315 |
2017.1 |
2020.4 |
2010.9 |
2020.4 |
+9.3 |
404 |
650 |
+86 |
Hover/Click |
Jun24 |
230315 |
2034.1 |
2034.1 |
2034.1 |
2034.1 |
+8.3 |
333 |
545 |
+116 |
Hover/Click |
Aug24 |
230315 |
2047.2 |
2047.2 |
2047.2 |
2047.2 |
+8.3 |
43 |
51 |
+30 |
Hover/Click |
Oct24 |
230315 |
2055.0 |
2060.5 |
2055.0 |
2060.5 |
+8.3 |
4 |
20 |
+0 |
Hover/Click |
Dec24 |
230315 |
2065.7 |
2072.9 |
2065.7 |
2072.9 |
+8.3 |
15 |
383 |
+10 |
Hover/Click |
Total Volume and Open Interest |
575,068 |
468,037 |
-1,223 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar23 |
230315 |
2160.0 |
2208.0 |
2160.0 |
2177.4 |
-15.5 |
15 |
64 |
-13 |
Hover/Click |
May23 |
230315 |
2179.5 |
2252.5 |
2160.5 |
2188.2 |
-15.8 |
121,597 |
102,417 |
-6,174 |
Hover/Click |
Jul23 |
230315 |
2197.5 |
2268.5 |
2180.0 |
2205.8 |
-15.6 |
4,948 |
12,023 |
+1,136 |
Hover/Click |
Sep23 |
230315 |
2217.5 |
2278.5 |
2197.5 |
2222.7 |
-17.3 |
2,105 |
4,991 |
+316 |
Hover/Click |
Dec23 |
230315 |
2248.0 |
2299.5 |
2232.5 |
2245.7 |
-18.3 |
1,451 |
3,385 |
-372 |
Hover/Click |
Mar24 |
230315 |
2312.0 |
2312.0 |
2260.7 |
2260.7 |
-21.7 |
95 |
429 |
+10 |
Hover/Click |
May24 |
230315 |
2315.5 |
2315.5 |
2273.7 |
2273.7 |
-26.8 |
1 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
130,551 |
123,906 |
-5,066 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230315 |
988.9 |
997.7 |
953.0 |
970.3 |
-27.0 |
31,101 |
36,217 |
-919 |
Hover/Click |
Jul23 |
230315 |
996.7 |
1000.2 |
957.0 |
973.4 |
-27.9 |
5,386 |
30,451 |
+1,093 |
Hover/Click |
Oct23 |
230315 |
995.4 |
1003.6 |
964.4 |
976.8 |
-28.3 |
1,109 |
1,446 |
-51 |
Hover/Click |
Jan24 |
230315 |
979.0 |
980.4 |
976.7 |
980.4 |
-27.7 |
16 |
279 |
+0 |
Hover/Click |
Total Volume and Open Interest |
37,614 |
68,408 |
+124 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar23 |
230315 |
1430.60 |
1430.60 |
1430.60 |
1430.60 |
-72.90 |
3 |
34 |
-1 |
Hover/Click |
Jun23 |
230315 |
1504.00 |
1516.50 |
1415.00 |
1444.80 |
-72.90 |
4,059 |
12,219 |
-514 |
Hover/Click |
Sep23 |
230315 |
1507.50 |
1508.00 |
1430.00 |
1455.10 |
-75.00 |
116 |
218 |
+108 |
Hover/Click |
Total Volume and Open Interest |
4,197 |
12,482 |
-414 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar23 |
230315 |
402.10 |
402.10 |
385.65 |
385.65 |
-15.40 |
842 |
2,762 |
-340 |
Hover/Click |
May23 |
230315 |
400.50 |
402.75 |
384.00 |
384.30 |
-16.00 |
133,484 |
123,155 |
-2,518 |
Hover/Click |
Jul23 |
230315 |
401.05 |
403.30 |
384.85 |
385.05 |
-15.95 |
9,599 |
38,441 |
+723 |
Hover/Click |
Sep23 |
230315 |
401.85 |
403.50 |
385.55 |
385.70 |
-15.85 |
3,970 |
15,253 |
+5 |
Hover/Click |
Dec23 |
230315 |
402.05 |
403.00 |
386.00 |
386.20 |
-15.75 |
1,168 |
15,200 |
+198 |
Hover/Click |
Total Volume and Open Interest |
149,940 |
207,169 |
-1,916 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar23 |
230315 |
32160 |
32203 |
31428 |
31872 |
-289 |
201,523 |
50,341 |
-16,700 |
Hover/Click |
Jun23 |
230315 |
32375 |
32443 |
31640 |
32095 |
-307 |
328,730 |
50,480 |
+18,138 |
Hover/Click |
Sep23 |
230315 |
32568 |
32584 |
31933 |
32239 |
-323 |
14 |
57 |
+3 |
Hover/Click |
Dec23 |
230315 |
32409 |
32409 |
32262 |
32409 |
-333 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
530,267 |
100,880 |
+1,441 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230315 |
3920.50 |
3931.00 |
3834.00 |
3892.75 |
-27.75 |
2,750,477 |
1,244,986 |
-428,767 |
Hover/Click |
Jun23 |
230315 |
3953.75 |
3964.00 |
3865.00 |
3925.00 |
-29.25 |
3,479,669 |
1,341,228 |
+725,289 |
Hover/Click |
Sep23 |
230315 |
3979.25 |
3996.50 |
3896.00 |
3953.25 |
-33.00 |
672 |
2,426 |
+127 |
Hover/Click |
Dec23 |
230315 |
3940.00 |
3982.00 |
3930.00 |
3982.00 |
-30.00 |
34 |
2,809 |
+1 |
Hover/Click |
Total Volume and Open Interest |
6,230,868 |
2,593,537 |
+296,640 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230315 |
12200.75 |
12280.00 |
11972.00 |
12247.75 |
+40.75 |
694,438 |
164,843 |
-52,125 |
Hover/Click |
Jun23 |
230315 |
12329.75 |
12407.50 |
12096.75 |
12377.75 |
+40.75 |
788,049 |
120,607 |
+70,653 |
Hover/Click |
Sep23 |
230315 |
12443.50 |
12519.50 |
12228.00 |
12503.00 |
+37.00 |
95 |
357 |
+37 |
Hover/Click |
Total Volume and Open Interest |
1,482,604 |
286,121 |
+18,569 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar23 |
230315 |
2451.10 |
2458.40 |
2360.30 |
2397.40 |
-55.30 |
27,713 |
19,495 |
-12,121 |
Hover/Click |
Jun23 |
230315 |
2471.00 |
2479.00 |
2376.30 |
2415.50 |
-56.20 |
49,309 |
33,345 |
+18,314 |
Hover/Click |
Sep23 |
230315 |
2431.20 |
2431.20 |
2431.20 |
2431.20 |
-58.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
77,022 |
52,840 |
+6,193 |
|
Volatility Index(CBOE) |
Mar23 |
230315 |
23.60 |
28.55 |
23.02 |
25.81 |
+2.11 |
191,346 |
91,311 |
-11,915 |
|
Apr23 |
230315 |
23.75 |
28.05 |
23.40 |
25.87 |
+1.96 |
142,256 |
130,235 |
+7,718 |
|
May23 |
230315 |
23.90 |
27.28 |
23.65 |
25.52 |
+1.51 |
50,319 |
41,527 |
-2,484 |
|
Jun23 |
230315 |
24.05 |
26.88 |
23.83 |
25.51 |
+1.42 |
28,848 |
32,941 |
-101 |
|
Total Volume and Open Interest |
440,100 |
350,228 |
-4,912 |
|
S & P 600(CME) |
Mar23 |
230315 |
1146.50 |
1146.50 |
1146.50 |
1146.50 |
-20.90 |
|
|
|
|
Jun23 |
230315 |
1155.10 |
1155.10 |
1155.10 |
1155.10 |
-21.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar23 |
230315 |
1770.00 |
1786.90 |
1715.00 |
1747.80 |
-31.30 |
464,481 |
265,697 |
-114,701 |
Hover/Click |
Jun23 |
230315 |
1791.80 |
1801.70 |
1728.50 |
1762.20 |
-32.30 |
589,061 |
301,357 |
+199,433 |
Hover/Click |
Sep23 |
230315 |
1746.40 |
1814.20 |
1744.70 |
1775.10 |
-34.80 |
2 |
13 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,053,544 |
567,067 |
+84,733 |
|
Nikkei 225(CME) |
Jun23 |
230315 |
27270 |
27315 |
26285 |
26570 |
-715 |
8,023 |
11,961 |
-693 |
|
Sep23 |
230315 |
26725 |
26725 |
26445 |
26725 |
-705 |
|
|
|
|
Total Volume and Open Interest |
8,023 |
11,961 |
-693 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230315 |
26905 |
27245 |
26835 |
27045 |
+150 |
74,827 |
99,290 |
-5,618 |
|
Sep23 |
230315 |
26995 |
26995 |
26995 |
26995 |
+150 |
5 |
150 |
+26 |
|
Dec23 |
230315 |
26790 |
26790 |
26790 |
26790 |
+155 |
0 |
6,606 |
+0 |
|
Total Volume and Open Interest |
75,224 |
115,499 |
-5,542 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230315 |
26905 |
27240 |
26835 |
27050 |
+150 |
719,984 |
343,548 |
+19,046 |
|
Sep23 |
230315 |
26840 |
27190 |
26775 |
26980 |
+110 |
11,492 |
5,550 |
+13 |
|
Dec23 |
230315 |
26620 |
26950 |
26560 |
26770 |
+150 |
1,691 |
3,036 |
-58 |
|
Total Volume and Open Interest |
765,528 |
443,526 |
+40,555 |
|
Nikkei 225(JPX) |
Jun23 |
230315 |
26910 |
27250 |
26840 |
27050 |
+150 |
57,583 |
207,476 |
-2,456 |
|
Sep23 |
230315 |
26830 |
27180 |
26780 |
26980 |
+110 |
274 |
6,367 |
+461 |
|
Dec23 |
230315 |
26870 |
26940 |
26750 |
26770 |
+150 |
10 |
31,884 |
+223 |
|
Total Volume and Open Interest |
57,877 |
278,893 |
-1,319 |
|
Nikkei 225(CME) Yen |
Jun23 |
230315 |
27185 |
27245 |
26195 |
26490 |
-720 |
52,263 |
39,655 |
-2,487 |
|
Sep23 |
230315 |
26435 |
26435 |
26180 |
26435 |
-720 |
6 |
33 |
-16 |
|
Dec23 |
230315 |
26230 |
26230 |
26230 |
26230 |
-720 |
|
|
|
|
Total Volume and Open Interest |
52,269 |
39,712 |
-2,503 |
|
Nikkei 225(CME) e-Mini Yen |
Mar23 |
230309 |
28265 |
28265 |
28265 |
28265 |
-355 |
|
|
|
|
Jun23 |
230315 |
26490 |
26490 |
26490 |
26490 |
-720 |
|
|
|
|
Sep23 |
230315 |
26440 |
26440 |
26440 |
26440 |
-720 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar23 |
230315 |
7146.5 |
7151.5 |
6862.0 |
6887.5 |
-256.0 |
250,959 |
278,351 |
+13,503 |
|
Apr23 |
230315 |
7154.0 |
7161.5 |
6872.5 |
6897.0 |
-256.0 |
92,241 |
16,255 |
+5,081 |
|
May23 |
230315 |
6823.0 |
6823.0 |
6823.0 |
6823.0 |
-256.0 |
|
|
|
|
Jun23 |
230315 |
6983.5 |
6983.5 |
6772.0 |
6772.0 |
-259.0 |
445 |
293 |
+103 |
|
Sep23 |
230315 |
6814.5 |
6814.5 |
6814.5 |
6814.5 |
-264.0 |
|
|
|
|
Dec23 |
230315 |
6842.0 |
6842.0 |
6842.0 |
6842.0 |
-276.0 |
|
|
|
|
Total Volume and Open Interest |
343,645 |
294,900 |
+18,687 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar23 |
230315 |
19246 |
19780 |
19188 |
19602 |
+338 |
161,254 |
119,224 |
-289 |
|
Apr23 |
230315 |
19350 |
19820 |
19250 |
19649 |
+338 |
1,257 |
4,384 |
+203 |
|
May23 |
230315 |
19644 |
19748 |
19608 |
19625 |
+387 |
502 |
606 |
+502 |
|
Total Volume and Open Interest |
163,904 |
142,274 |
+198 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar23 |
230315 |
15215.0 |
15260.0 |
14699.0 |
14724.0 |
-500.0 |
162,965 |
106,151 |
+6,489 |
|
Jun23 |
230315 |
15381.0 |
15425.0 |
14853.0 |
14875.0 |
-515.0 |
27,490 |
21,777 |
+12,446 |
|
Sep23 |
230315 |
14978.0 |
14978.0 |
14978.0 |
14978.0 |
-528.0 |
33 |
114 |
-31 |
|
Total Volume and Open Interest |
190,488 |
128,042 |
+18,904 |
|
Mini-DAX(EUREX) |
Mar23 |
230315 |
15221.0 |
15261.0 |
14699.0 |
14724.0 |
-500.0 |
96,251 |
17,524 |
+1,564 |
|
Jun23 |
230315 |
15367.0 |
15422.0 |
14853.0 |
14875.0 |
-515.0 |
6,978 |
2,469 |
+1,249 |
|
Sep23 |
230315 |
14978.0 |
14978.0 |
14978.0 |
14978.0 |
-528.0 |
1 |
1 |
-3 |
|
Total Volume and Open Interest |
103,230 |
19,994 |
+2,810 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar23 |
230315 |
4168 |
4184 |
4015 |
4026 |
-148 |
2,966,071 |
4,022,981 |
-9,035 |
|
Jun23 |
230315 |
4111 |
4122 |
3951 |
3963 |
-149 |
1,565,598 |
1,520,660 |
+671,145 |
|
Sep23 |
230315 |
4060 |
4060 |
3981 |
3981 |
-154 |
504 |
508 |
+504 |
|
Total Volume and Open Interest |
4,541,682 |
5,584,890 |
+668,117 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar23 |
230315 |
10681 |
10694 |
10414 |
10481 |
-194 |
73,419 |
160,638 |
-32,438 |
|
Jun23 |
230315 |
10547 |
10565 |
10285 |
10354 |
-193 |
28,114 |
34,402 |
-5,851 |
|
Sep23 |
230315 |
10484 |
10484 |
10378 |
10378 |
-200 |
10 |
58 |
-3 |
|
Total Volume and Open Interest |
101,543 |
195,098 |
-38,292 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar23 |
230315 |
7619.00 |
7635.50 |
7311.50 |
7329.50 |
-291.50 |
554,768 |
400,251 |
-140,309 |
|
Jun23 |
230315 |
7615.00 |
7633.50 |
7305.00 |
7324.50 |
-295.50 |
319,126 |
298,119 |
+172,466 |
|
Sep23 |
230315 |
7350.00 |
7350.00 |
7330.00 |
7330.00 |
-298.00 |
1 |
220 |
+1 |
|
Total Volume and Open Interest |
873,895 |
698,598 |
+32,158 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar23 |
230315 |
6995.0 |
7074.0 |
6953.0 |
7060.0 |
+75.0 |
192,519 |
252,238 |
-37,399 |
|
Jun23 |
230315 |
7015.0 |
7103.0 |
6980.0 |
7088.0 |
+75.0 |
125,455 |
108,893 |
+80,579 |
|
Sep23 |
230315 |
7021.0 |
7021.0 |
7021.0 |
7021.0 |
+75.0 |
|
|
|
|
Total Volume and Open Interest |
317,987 |
361,154 |
+43,190 |
|
FTSE MIB(ISE) |
Mar23 |
230315 |
26675.00 |
26865.00 |
25505.00 |
25548.00 |
-1254.00 |
63,514 |
109,667 |
+11,762 |
|
Jun23 |
230315 |
26190.00 |
26375.00 |
25010.00 |
25066.00 |
-1259.00 |
14,763 |
24,438 |
+18,323 |
|
Sep23 |
230315 |
25138.00 |
25138.00 |
25138.00 |
25138.00 |
-1277.00 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
78,277 |
134,119 |
+30,085 |
|
KOSPI 200(KFE) |
Jun23 |
230315 |
310.50 |
312.60 |
309.05 |
310.10 |
+3.20 |
293,364 |
309,953 |
+305 |
|
Sep23 |
230315 |
310.45 |
314.00 |
310.45 |
311.70 |
+3.60 |
209 |
16,382 |
+609 |
|
Dec23 |
230315 |
312.80 |
314.00 |
312.80 |
313.00 |
+4.00 |
0 |
25,893 |
+1,501 |
|
Total Volume and Open Interest |
293,573 |
364,420 |
+4,179 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr23 |
230315 |
548.20 |
561.85 |
534.90 |
543.10 |
-16.40 |
297 |
950 |
+161 |
|
May23 |
230315 |
540.60 |
540.60 |
540.60 |
540.60 |
-16.40 |
|
|
|
|
Jun23 |
230315 |
538.10 |
538.10 |
538.10 |
538.10 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|