|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu March 16, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230316 |
1489.25 |
1498.00 |
1478.00 |
1491.50 |
+2.25 |
108,201 |
313,380 |
-3,501 |
Hover/Click |
|
Jul23 |
230316 |
1474.00 |
1483.75 |
1462.50 |
1476.00 |
+1.50 |
40,961 |
167,793 |
-400 |
Hover/Click |
|
Aug23 |
230316 |
1428.50 |
1438.25 |
1418.50 |
1432.00 |
+2.00 |
4,871 |
18,551 |
-255 |
Hover/Click |
|
Sep23 |
230316 |
1360.00 |
1367.25 |
1346.75 |
1359.50 |
-1.00 |
3,158 |
13,714 |
+630 |
Hover/Click |
|
Nov23 |
230316 |
1324.00 |
1330.00 |
1311.50 |
1324.50 |
-0.25 |
20,858 |
140,728 |
+1,664 |
Hover/Click |
|
Jan24 |
230316 |
1330.50 |
1334.00 |
1316.50 |
1328.75 |
-0.50 |
1,639 |
15,457 |
+127 |
Hover/Click |
|
Mar24 |
230316 |
1321.50 |
1326.75 |
1310.00 |
1321.75 |
-0.50 |
1,451 |
15,288 |
+241 |
Hover/Click |
|
May24 |
230316 |
1322.00 |
1326.25 |
1310.25 |
1321.75 |
-0.25 |
572 |
6,229 |
+13 |
Hover/Click |
|
Jul24 |
230316 |
1325.00 |
1327.50 |
1312.75 |
1324.00 |
-0.25 |
183 |
1,947 |
+24 |
Hover/Click |
|
Aug24 |
230316 |
1308.75 |
1308.75 |
1308.75 |
1308.75 |
-0.25 |
7 |
14 |
+0 |
Hover/Click |
|
Sep24 |
230316 |
1280.50 |
1280.50 |
1280.50 |
1280.50 |
-1.00 |
8 |
101 |
-5 |
Hover/Click |
|
Nov24 |
230316 |
1273.50 |
1275.00 |
1260.50 |
1270.50 |
-0.75 |
387 |
4,724 |
+116 |
Hover/Click |
|
Jan25 |
230316 |
1271.75 |
1271.75 |
1271.75 |
1271.75 |
-0.75 |
0 |
18 |
+0 |
Hover/Click |
|
Mar25 |
230316 |
1264.00 |
1264.00 |
1264.00 |
1264.00 |
-0.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
182,296 |
698,187 |
-1,384 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230316 |
479.20 |
481.50 |
472.40 |
474.00 |
-4.40 |
69,710 |
210,160 |
-10,022 |
Hover/Click |
|
Jul23 |
230316 |
469.90 |
472.60 |
464.80 |
466.00 |
-3.60 |
33,350 |
110,578 |
+3,528 |
Hover/Click |
|
Aug23 |
230316 |
455.90 |
458.20 |
450.70 |
451.50 |
-4.30 |
5,457 |
16,763 |
+504 |
Hover/Click |
|
Sep23 |
230316 |
438.10 |
440.50 |
433.10 |
433.90 |
-4.70 |
5,404 |
18,339 |
+913 |
Hover/Click |
|
Oct23 |
230316 |
425.00 |
426.20 |
419.20 |
420.40 |
-4.20 |
3,799 |
12,755 |
+41 |
Hover/Click |
|
Dec23 |
230316 |
421.60 |
423.40 |
416.10 |
417.40 |
-4.30 |
13,150 |
53,459 |
+455 |
Hover/Click |
|
Jan24 |
230316 |
416.30 |
417.30 |
410.10 |
411.50 |
-4.40 |
726 |
8,770 |
+47 |
Hover/Click |
|
Mar24 |
230316 |
404.60 |
405.80 |
399.00 |
400.10 |
-4.30 |
848 |
5,882 |
+289 |
Hover/Click |
|
May24 |
230316 |
395.50 |
399.30 |
393.00 |
393.90 |
-4.40 |
366 |
1,143 |
+119 |
Hover/Click |
|
Jul24 |
230316 |
393.50 |
396.40 |
391.00 |
391.90 |
-4.40 |
23 |
800 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
132,846 |
439,607 |
-4,154 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230316 |
56.41 |
57.91 |
56.02 |
57.73 |
+1.39 |
66,881 |
170,366 |
-851 |
Hover/Click |
|
Jul23 |
230316 |
56.56 |
57.93 |
56.15 |
57.75 |
+1.27 |
33,201 |
123,821 |
+4,278 |
Hover/Click |
|
Aug23 |
230316 |
56.14 |
57.29 |
55.70 |
57.13 |
+1.10 |
5,723 |
31,833 |
+546 |
Hover/Click |
|
Sep23 |
230316 |
55.61 |
56.66 |
55.21 |
56.51 |
+0.97 |
4,159 |
30,688 |
+413 |
Hover/Click |
|
Oct23 |
230316 |
55.05 |
55.97 |
54.65 |
55.84 |
+0.87 |
2,996 |
19,587 |
+727 |
Hover/Click |
|
Dec23 |
230316 |
54.80 |
55.62 |
54.37 |
55.52 |
+0.84 |
8,293 |
63,509 |
+751 |
Hover/Click |
|
Jan24 |
230316 |
54.51 |
55.35 |
54.21 |
55.28 |
+0.76 |
747 |
10,671 |
-72 |
Hover/Click |
|
Mar24 |
230316 |
54.45 |
55.25 |
54.14 |
55.16 |
+0.69 |
751 |
7,062 |
-5 |
Hover/Click |
|
May24 |
230316 |
54.45 |
55.21 |
54.20 |
55.16 |
+0.63 |
263 |
2,134 |
+12 |
Hover/Click |
|
Jul24 |
230316 |
55.19 |
55.25 |
54.31 |
55.19 |
+0.58 |
180 |
1,995 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
123,312 |
465,848 |
+5,694 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230316 |
751.0 |
758.8 |
737.2 |
755.8 |
+4.8 |
17,859 |
128,823 |
+234 |
Hover/Click |
|
Jul23 |
230316 |
751.5 |
755.3 |
734.3 |
752.1 |
+4.5 |
11,700 |
100,794 |
+2,167 |
Hover/Click |
|
Nov23 |
230316 |
728.1 |
736.9 |
716.6 |
734.7 |
+5.3 |
5,205 |
70,092 |
+1,952 |
Hover/Click |
|
Jan24 |
230316 |
733.0 |
740.2 |
721.9 |
739.1 |
+5.1 |
188 |
4,092 |
-1 |
Hover/Click |
|
Mar24 |
230316 |
732.5 |
743.2 |
732.5 |
743.2 |
+4.8 |
0 |
1,248 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,952 |
305,080 |
+1,634 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230316 |
626.00 |
635.00 |
624.75 |
632.75 |
+6.25 |
153,530 |
508,014 |
-2,887 |
Hover/Click |
|
Jul23 |
230316 |
612.25 |
618.50 |
610.75 |
616.25 |
+4.00 |
84,935 |
344,119 |
+9,070 |
Hover/Click |
|
Sep23 |
230316 |
566.00 |
568.50 |
562.75 |
567.50 |
+1.50 |
30,627 |
173,359 |
-1,679 |
Hover/Click |
|
Dec23 |
230316 |
556.75 |
559.00 |
553.75 |
558.50 |
+1.50 |
36,071 |
261,766 |
+4,271 |
Hover/Click |
|
Mar24 |
230316 |
565.00 |
567.75 |
562.75 |
567.50 |
+2.00 |
4,907 |
23,968 |
+502 |
Hover/Click |
|
May24 |
230316 |
570.50 |
572.75 |
568.00 |
572.75 |
+2.00 |
1,275 |
6,897 |
+338 |
Hover/Click |
|
Jul24 |
230316 |
572.00 |
575.00 |
570.00 |
575.00 |
+2.50 |
650 |
3,962 |
+144 |
Hover/Click |
|
Sep24 |
230316 |
544.75 |
547.75 |
544.50 |
547.75 |
+1.75 |
133 |
1,297 |
+84 |
Hover/Click |
|
Dec24 |
230316 |
535.25 |
537.00 |
534.25 |
537.00 |
+1.25 |
622 |
11,884 |
+80 |
Hover/Click |
|
Mar25 |
230316 |
542.00 |
543.50 |
542.00 |
543.50 |
+1.00 |
0 |
173 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
312,799 |
1,336,811 |
+9,766 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230316 |
704.00 |
704.00 |
691.50 |
699.00 |
-3.75 |
57,958 |
191,993 |
-4,301 |
Hover/Click |
|
Jul23 |
230316 |
713.50 |
713.50 |
702.00 |
709.00 |
-4.00 |
24,457 |
103,746 |
-445 |
Hover/Click |
|
Sep23 |
230316 |
723.00 |
723.00 |
712.50 |
718.75 |
-4.00 |
7,573 |
32,988 |
+241 |
Hover/Click |
|
Dec23 |
230316 |
737.75 |
737.75 |
728.25 |
733.25 |
-5.00 |
6,145 |
36,742 |
+1,163 |
Hover/Click |
|
Mar24 |
230316 |
746.00 |
747.50 |
739.00 |
743.25 |
-5.75 |
891 |
6,130 |
-16 |
Hover/Click |
|
May24 |
230316 |
748.75 |
749.00 |
741.75 |
745.25 |
-6.25 |
156 |
1,199 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
97,346 |
374,635 |
-3,296 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230316 |
819.00 |
821.50 |
809.25 |
819.75 |
unch |
20,119 |
85,294 |
+1,142 |
Hover/Click |
|
Jul23 |
230316 |
806.25 |
810.50 |
800.00 |
808.75 |
-1.00 |
10,345 |
49,648 |
+973 |
Hover/Click |
|
Sep23 |
230316 |
806.50 |
810.50 |
800.75 |
808.75 |
-1.25 |
2,879 |
19,383 |
+227 |
Hover/Click |
|
Dec23 |
230316 |
812.50 |
814.75 |
805.75 |
813.00 |
-2.25 |
2,228 |
17,173 |
+441 |
Hover/Click |
|
Mar24 |
230316 |
808.00 |
813.75 |
806.50 |
812.25 |
-2.75 |
260 |
1,466 |
+33 |
Hover/Click |
|
May24 |
230316 |
803.25 |
806.25 |
802.00 |
806.25 |
-3.00 |
16 |
173 |
-7 |
Hover/Click |
|
Jul24 |
230316 |
769.75 |
774.25 |
769.25 |
774.25 |
-1.25 |
9 |
503 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
35,857 |
173,762 |
+2,813 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230316 |
848.00 |
851.50 |
841.75 |
849.00 |
-3.50 |
4,311 |
27,309 |
-246 |
Hover/Click |
|
Jul23 |
230316 |
849.50 |
851.00 |
841.50 |
848.50 |
-4.00 |
2,350 |
13,540 |
+297 |
Hover/Click |
|
Sep23 |
230316 |
843.00 |
846.25 |
836.75 |
844.50 |
-2.00 |
1,281 |
10,276 |
+287 |
Hover/Click |
|
Dec23 |
230316 |
851.00 |
851.00 |
842.00 |
848.75 |
-3.00 |
381 |
4,495 |
+27 |
Hover/Click |
|
Mar24 |
230316 |
847.00 |
849.00 |
844.00 |
849.00 |
-3.50 |
6 |
105 |
+4 |
Hover/Click |
|
May24 |
230316 |
843.00 |
845.25 |
843.00 |
845.25 |
-1.75 |
1 |
6 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
8,330 |
55,742 |
+368 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230316 |
347.25 |
349.25 |
343.25 |
346.50 |
-1.00 |
170 |
3,010 |
-28 |
Hover/Click |
|
Jul23 |
230316 |
345.50 |
346.75 |
343.00 |
345.50 |
-1.50 |
24 |
731 |
+5 |
Hover/Click |
|
Sep23 |
230316 |
351.00 |
351.00 |
347.75 |
349.50 |
-1.00 |
2 |
308 |
+0 |
Hover/Click |
|
Dec23 |
230316 |
359.00 |
360.00 |
359.00 |
359.00 |
-1.00 |
22 |
472 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
218 |
4,540 |
-17 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
16.73 |
16.73 |
16.73 |
16.73 |
+0.38 |
|
|
|
Hover/Click |
|
May23 |
230316 |
17.27 |
17.47 |
17.21 |
17.29 |
+0.02 |
703 |
5,599 |
-221 |
Hover/Click |
|
Jul23 |
230316 |
17.39 |
17.40 |
17.23 |
17.32 |
-0.06 |
161 |
637 |
-16 |
Hover/Click |
|
Sep23 |
230316 |
15.45 |
15.45 |
15.31 |
15.34 |
-0.05 |
17 |
2,278 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
887 |
8,730 |
-230 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230316 |
161.800 |
162.800 |
161.435 |
162.350 |
+0.800 |
29,856 |
82,224 |
-8,780 |
Hover/Click |
|
Jun23 |
230316 |
156.785 |
157.500 |
156.300 |
156.880 |
+0.300 |
27,775 |
130,142 |
+1,720 |
Hover/Click |
|
Aug23 |
230316 |
156.400 |
157.250 |
156.050 |
156.580 |
+0.230 |
11,161 |
73,294 |
+215 |
Hover/Click |
|
Oct23 |
230316 |
161.130 |
161.935 |
160.785 |
161.330 |
+0.200 |
6,788 |
30,260 |
-600 |
Hover/Click |
|
Dec23 |
230316 |
166.150 |
167.050 |
165.750 |
166.435 |
+0.285 |
2,984 |
20,488 |
+321 |
Hover/Click |
|
Feb24 |
230316 |
169.500 |
170.630 |
169.300 |
170.150 |
+0.465 |
717 |
4,773 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
79,719 |
345,236 |
-6,973 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230316 |
188.350 |
189.935 |
188.000 |
189.500 |
+1.300 |
1,702 |
4,752 |
-598 |
Hover/Click |
|
Apr23 |
230316 |
193.235 |
195.700 |
192.800 |
195.150 |
+1.900 |
6,073 |
15,374 |
-173 |
Hover/Click |
|
May23 |
230316 |
198.830 |
200.900 |
198.500 |
200.285 |
+1.485 |
6,361 |
18,471 |
+993 |
Hover/Click |
|
Aug23 |
230316 |
213.535 |
215.935 |
213.450 |
215.235 |
+1.685 |
2,860 |
11,770 |
+728 |
Hover/Click |
|
Sep23 |
230316 |
216.400 |
218.735 |
216.185 |
218.200 |
+1.750 |
742 |
3,521 |
+226 |
Hover/Click |
|
Oct23 |
230316 |
218.550 |
220.750 |
218.000 |
220.185 |
+1.700 |
293 |
2,066 |
+40 |
Hover/Click |
|
Nov23 |
230316 |
219.580 |
221.880 |
218.350 |
221.235 |
+1.685 |
138 |
897 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
18,238 |
57,375 |
+1,262 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230316 |
83.500 |
83.750 |
79.100 |
79.450 |
-4.300 |
22,379 |
53,935 |
-6,401 |
Hover/Click |
|
May23 |
230316 |
91.030 |
91.150 |
86.980 |
87.980 |
-3.350 |
189 |
1,256 |
+5 |
|
|
Jun23 |
230316 |
98.230 |
98.230 |
93.480 |
93.480 |
-4.750 |
17,036 |
68,866 |
+1,392 |
Hover/Click |
|
Jul23 |
230316 |
100.830 |
100.850 |
96.100 |
96.100 |
-4.750 |
6,508 |
17,419 |
-91 |
Hover/Click |
|
Aug23 |
230316 |
100.950 |
101.080 |
96.330 |
96.400 |
-4.680 |
4,983 |
24,886 |
-78 |
Hover/Click |
|
Oct23 |
230316 |
88.330 |
88.330 |
84.350 |
84.750 |
-3.580 |
3,278 |
26,404 |
+633 |
Hover/Click |
|
Dec23 |
230316 |
80.730 |
81.030 |
78.000 |
78.280 |
-2.850 |
1,249 |
14,819 |
-69 |
Hover/Click |
|
Feb24 |
230316 |
83.800 |
84.180 |
81.800 |
81.900 |
-2.100 |
427 |
6,471 |
-42 |
Hover/Click |
| Total Volume and Open Interest |
56,178 |
215,701 |
-4,617 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar23 |
230316 |
18.01 |
18.05 |
17.96 |
18.00 |
+0.03 |
254 |
5,477 |
-86 |
Hover/Click |
|
Apr23 |
230316 |
18.58 |
18.88 |
18.47 |
18.60 |
unch |
757 |
5,559 |
+41 |
Hover/Click |
|
May23 |
230316 |
18.35 |
18.60 |
18.23 |
18.31 |
-0.10 |
400 |
3,146 |
-24 |
Hover/Click |
|
Jun23 |
230316 |
18.63 |
18.80 |
18.48 |
18.53 |
-0.12 |
247 |
2,380 |
+48 |
Hover/Click |
|
Jul23 |
230316 |
19.01 |
19.14 |
18.94 |
18.97 |
-0.05 |
122 |
1,699 |
+51 |
Hover/Click |
|
Aug23 |
230316 |
19.34 |
19.50 |
19.34 |
19.46 |
+0.12 |
28 |
1,175 |
-5 |
Hover/Click |
|
Sep23 |
230316 |
19.61 |
19.68 |
19.61 |
19.64 |
+0.07 |
75 |
1,196 |
+38 |
Hover/Click |
|
Oct23 |
230316 |
19.71 |
19.84 |
19.71 |
19.76 |
+0.06 |
23 |
915 |
+12 |
Hover/Click |
|
Nov23 |
230316 |
19.58 |
19.74 |
19.58 |
19.69 |
+0.11 |
22 |
819 |
+11 |
Hover/Click |
|
Dec23 |
230316 |
19.25 |
19.36 |
19.25 |
19.36 |
+0.19 |
8 |
697 |
+4 |
Hover/Click |
|
Jan24 |
230316 |
19.00 |
19.05 |
19.00 |
19.00 |
+0.05 |
0 |
128 |
+0 |
Hover/Click |
|
Feb24 |
230316 |
18.80 |
18.83 |
18.80 |
18.80 |
+0.05 |
0 |
135 |
+0 |
Hover/Click |
|
Mar24 |
230316 |
18.75 |
18.82 |
18.75 |
18.75 |
unch |
8 |
185 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,944 |
23,635 |
+88 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230316 |
2658 |
2658 |
2658 |
2658 |
+72 |
5 |
1 |
-9 |
Hover/Click |
|
May23 |
230316 |
2624 |
2691 |
2618 |
2688 |
+72 |
41,535 |
138,106 |
-183 |
Hover/Click |
|
Jul23 |
230316 |
2622 |
2676 |
2622 |
2675 |
+56 |
23,908 |
80,036 |
+72 |
Hover/Click |
|
Sep23 |
230316 |
2620 |
2667 |
2620 |
2665 |
+47 |
14,145 |
51,752 |
+841 |
Hover/Click |
|
Dec23 |
230316 |
2615 |
2649 |
2610 |
2647 |
+41 |
7,217 |
50,229 |
+652 |
Hover/Click |
|
Mar24 |
230316 |
2583 |
2614 |
2582 |
2612 |
+34 |
4,511 |
19,932 |
-1,793 |
Hover/Click |
|
May24 |
230316 |
2568 |
2595 |
2568 |
2595 |
+33 |
102 |
4,845 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
91,585 |
352,933 |
-409 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230316 |
185.50 |
185.50 |
185.50 |
185.50 |
+7.45 |
5 |
75 |
-16 |
Hover/Click |
|
May23 |
230316 |
174.30 |
181.40 |
173.50 |
180.05 |
+7.45 |
12,786 |
77,846 |
-600 |
Hover/Click |
|
Jul23 |
230316 |
173.30 |
180.00 |
172.55 |
178.75 |
+7.00 |
5,047 |
43,709 |
+322 |
Hover/Click |
|
Sep23 |
230316 |
172.50 |
178.20 |
171.00 |
176.85 |
+6.65 |
2,421 |
31,387 |
+193 |
Hover/Click |
|
Dec23 |
230316 |
169.45 |
176.40 |
169.30 |
174.95 |
+6.45 |
1,225 |
27,403 |
+163 |
Hover/Click |
|
Mar24 |
230316 |
169.40 |
175.50 |
169.40 |
174.65 |
+6.35 |
346 |
8,699 |
-51 |
Hover/Click |
| Total Volume and Open Interest |
22,239 |
199,478 |
-74 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230316 |
242.65 |
244.85 |
238.10 |
239.70 |
-0.45 |
427 |
8,499 |
-4 |
Hover/Click |
|
Jul23 |
230316 |
234.05 |
234.05 |
229.80 |
231.35 |
-0.05 |
46 |
919 |
+5 |
Hover/Click |
|
Sep23 |
230316 |
224.70 |
225.15 |
224.70 |
225.15 |
-0.55 |
0 |
438 |
+0 |
Hover/Click |
|
Nov23 |
230316 |
218.15 |
218.15 |
218.15 |
218.15 |
-0.55 |
0 |
106 |
+0 |
Hover/Click |
|
Jan24 |
230316 |
208.55 |
208.55 |
208.55 |
208.55 |
-1.50 |
0 |
6 |
+0 |
Hover/Click |
|
Mar24 |
230316 |
202.20 |
202.20 |
202.20 |
202.20 |
-3.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
473 |
9,968 |
+1 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230316 |
20.61 |
20.85 |
20.35 |
20.76 |
+0.26 |
58,309 |
376,502 |
-2,588 |
Hover/Click |
|
Jul23 |
230316 |
20.10 |
20.31 |
19.87 |
20.23 |
+0.23 |
35,337 |
237,202 |
+4,038 |
Hover/Click |
|
Oct23 |
230316 |
19.88 |
20.03 |
19.64 |
19.95 |
+0.18 |
16,747 |
125,369 |
-475 |
Hover/Click |
|
Mar24 |
230316 |
19.86 |
20.01 |
19.64 |
19.94 |
+0.15 |
10,613 |
99,793 |
-247 |
Hover/Click |
|
May24 |
230316 |
18.81 |
18.95 |
18.63 |
18.91 |
+0.15 |
1,381 |
27,597 |
+204 |
Hover/Click |
|
Jul24 |
230316 |
18.06 |
18.21 |
17.91 |
18.18 |
+0.15 |
744 |
23,757 |
+139 |
Hover/Click |
|
Oct24 |
230316 |
17.60 |
17.77 |
17.51 |
17.75 |
+0.15 |
442 |
18,805 |
-95 |
Hover/Click |
|
Mar25 |
230316 |
17.51 |
17.66 |
17.44 |
17.64 |
+0.13 |
320 |
13,357 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
124,133 |
932,452 |
+1,078 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230316 |
2147 |
2147 |
2038 |
2038 |
-7 |
1,676 |
7,806 |
-1,308 |
Hover/Click |
|
May23 |
230316 |
2054 |
2076 |
2042 |
2074 |
+26 |
21,638 |
87,658 |
-1,909 |
Hover/Click |
|
Jul23 |
230316 |
2037 |
2056 |
2031 |
2048 |
+13 |
13,265 |
49,049 |
-296 |
Hover/Click |
|
Sep23 |
230316 |
2016 |
2037 |
2012 |
2028 |
+14 |
9,474 |
41,592 |
+1,493 |
Hover/Click |
|
Dec23 |
230316 |
1975 |
1992 |
1970 |
1986 |
+13 |
5,150 |
46,281 |
+18 |
Hover/Click |
|
Mar24 |
230316 |
1934 |
1946 |
1923 |
1940 |
+11 |
1,732 |
34,092 |
+399 |
Hover/Click |
|
May24 |
230316 |
1912 |
1924 |
1903 |
1921 |
+8 |
483 |
11,264 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
53,797 |
287,159 |
-1,440 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230316 |
581.80 |
589.00 |
577.10 |
585.60 |
+5.20 |
5,264 |
45,037 |
-875 |
Hover/Click |
|
Aug23 |
230316 |
567.70 |
574.60 |
563.50 |
571.50 |
+5.10 |
2,646 |
20,842 |
+56 |
Hover/Click |
|
Oct23 |
230316 |
553.60 |
558.80 |
549.60 |
556.50 |
+4.40 |
506 |
11,568 |
-6 |
Hover/Click |
|
Dec23 |
230316 |
543.80 |
546.50 |
540.00 |
545.00 |
+2.90 |
262 |
7,062 |
+24 |
Hover/Click |
|
Mar24 |
230316 |
534.30 |
538.60 |
534.30 |
537.00 |
+2.00 |
96 |
3,955 |
-77 |
Hover/Click |
| Total Volume and Open Interest |
8,849 |
89,784 |
-820 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230316 |
79.25 |
79.87 |
77.55 |
79.16 |
+0.05 |
20,007 |
91,422 |
-2,577 |
Hover/Click |
|
Jul23 |
230316 |
79.88 |
80.45 |
78.13 |
79.70 |
-0.11 |
8,407 |
44,774 |
-290 |
Hover/Click |
|
Oct23 |
230316 |
80.00 |
80.55 |
80.00 |
80.55 |
-0.25 |
5 |
17 |
-2 |
Hover/Click |
|
Dec23 |
230316 |
81.15 |
81.49 |
79.06 |
80.63 |
-0.32 |
4,915 |
44,436 |
+1,035 |
Hover/Click |
|
Mar24 |
230316 |
81.06 |
81.06 |
78.62 |
80.02 |
-0.50 |
1,039 |
4,012 |
-153 |
Hover/Click |
|
May24 |
230316 |
79.74 |
80.04 |
78.46 |
79.72 |
-0.60 |
169 |
1,028 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
34,738 |
188,970 |
-1,775 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230316 |
415.0 |
438.6 |
415.0 |
438.6 |
+24.0 |
312 |
1,829 |
-37 |
|
|
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 |
230316 |
68.22 |
69.38 |
65.71 |
68.35 |
+0.74 |
432,858 |
139,933 |
-16,993 |
Hover/Click |
|
May23 |
230316 |
68.38 |
69.53 |
65.89 |
68.52 |
+0.78 |
216,688 |
293,031 |
+9,351 |
Hover/Click |
|
Jun23 |
230316 |
68.41 |
69.62 |
66.00 |
68.63 |
+0.81 |
143,804 |
245,135 |
-2,367 |
Hover/Click |
|
Jul23 |
230316 |
68.57 |
69.53 |
65.97 |
68.59 |
+0.83 |
48,666 |
148,599 |
+3,278 |
Hover/Click |
|
Aug23 |
230316 |
68.39 |
69.27 |
65.84 |
68.43 |
+0.83 |
20,694 |
65,552 |
+451 |
Hover/Click |
|
Sep23 |
230316 |
68.03 |
69.06 |
65.64 |
68.21 |
+0.84 |
27,285 |
119,274 |
+357 |
Hover/Click |
|
Oct23 |
230316 |
68.17 |
68.65 |
65.62 |
67.96 |
+0.84 |
11,907 |
61,143 |
+996 |
Hover/Click |
|
Nov23 |
230316 |
67.21 |
68.40 |
65.30 |
67.71 |
+0.84 |
5,921 |
29,120 |
+72 |
Hover/Click |
|
Dec23 |
230316 |
67.28 |
68.25 |
65.05 |
67.47 |
+0.85 |
75,302 |
206,943 |
+111 |
Hover/Click |
|
Jan24 |
230316 |
67.05 |
67.84 |
65.16 |
67.21 |
+0.84 |
3,283 |
38,961 |
-754 |
Hover/Click |
|
Feb24 |
230316 |
67.06 |
67.16 |
64.90 |
66.98 |
+0.84 |
1,821 |
22,402 |
-95 |
Hover/Click |
|
Mar24 |
230316 |
66.12 |
67.31 |
64.61 |
66.76 |
+0.82 |
4,908 |
27,051 |
+458 |
Hover/Click |
|
Apr24 |
230316 |
66.58 |
66.79 |
64.86 |
66.58 |
+0.81 |
538 |
17,566 |
+85 |
Hover/Click |
|
May24 |
230316 |
66.40 |
66.57 |
64.75 |
66.40 |
+0.80 |
550 |
11,995 |
-1 |
Hover/Click |
|
Jun24 |
230316 |
66.12 |
66.90 |
64.07 |
66.22 |
+0.80 |
19,554 |
67,728 |
+748 |
Hover/Click |
|
Jul24 |
230316 |
66.00 |
66.13 |
64.42 |
66.00 |
+0.79 |
83 |
10,205 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
1,066,434 |
1,767,660 |
-4,876 |
|
| e-miNY Crude Oil(NYM) |
|
Apr23 |
230316 |
68.150 |
69.375 |
65.725 |
68.350 |
+0.750 |
19,072 |
2,132 |
+318 |
|
|
May23 |
230316 |
68.325 |
69.500 |
65.925 |
68.525 |
+0.775 |
2,017 |
1,304 |
+475 |
|
|
Jun23 |
230316 |
68.550 |
69.600 |
66.025 |
68.625 |
+0.800 |
363 |
433 |
+86 |
|
|
Jul23 |
230316 |
68.425 |
69.500 |
66.000 |
68.600 |
+0.850 |
95 |
99 |
+27 |
|
|
Aug23 |
230316 |
68.050 |
69.325 |
65.900 |
68.425 |
+0.825 |
27 |
52 |
+9 |
|
|
Sep23 |
230316 |
68.050 |
69.050 |
65.725 |
68.200 |
+0.825 |
6 |
36 |
+1 |
|
|
Oct23 |
230316 |
66.700 |
68.300 |
65.900 |
67.950 |
+0.825 |
3 |
6 |
+2 |
|
|
Nov23 |
230316 |
67.050 |
68.100 |
65.450 |
67.700 |
+0.825 |
2 |
16 |
+1 |
|
|
Dec23 |
230316 |
67.300 |
68.225 |
65.100 |
67.475 |
+0.850 |
135 |
349 |
+67 |
|
|
Jan24 |
230316 |
65.200 |
67.500 |
65.200 |
67.200 |
+0.825 |
1 |
9 |
+0 |
|
| Total Volume and Open Interest |
21,725 |
4,520 |
+988 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr23 |
230316 |
260.60 |
265.40 |
250.21 |
264.35 |
+3.86 |
45,558 |
51,062 |
-3,938 |
Hover/Click |
|
May23 |
230316 |
251.62 |
254.67 |
242.38 |
253.58 |
+2.93 |
34,736 |
62,786 |
-129 |
Hover/Click |
|
Jun23 |
230316 |
246.65 |
249.18 |
238.20 |
247.96 |
+2.48 |
22,492 |
37,522 |
+1,150 |
Hover/Click |
|
Jul23 |
230316 |
245.17 |
247.11 |
237.13 |
245.93 |
+2.22 |
10,254 |
19,534 |
-165 |
Hover/Click |
|
Aug23 |
230316 |
243.80 |
246.20 |
237.09 |
245.36 |
+2.12 |
4,219 |
12,280 |
+270 |
Hover/Click |
|
Sep23 |
230316 |
246.37 |
246.71 |
237.41 |
245.58 |
+2.08 |
5,175 |
14,265 |
-15 |
Hover/Click |
|
Oct23 |
230316 |
245.47 |
246.66 |
237.72 |
245.73 |
+2.08 |
3,122 |
10,134 |
+346 |
Hover/Click |
|
Nov23 |
230316 |
244.70 |
246.55 |
237.76 |
245.64 |
+2.10 |
2,129 |
9,584 |
+516 |
Hover/Click |
|
Dec23 |
230316 |
245.80 |
246.28 |
237.52 |
245.20 |
+2.12 |
4,221 |
21,250 |
+112 |
Hover/Click |
|
Jan24 |
230316 |
241.66 |
246.07 |
237.66 |
244.98 |
+2.08 |
728 |
3,780 |
-33 |
Hover/Click |
|
Feb24 |
230316 |
243.50 |
245.40 |
237.25 |
244.48 |
+2.00 |
554 |
2,129 |
+19 |
Hover/Click |
|
Mar24 |
230316 |
239.90 |
244.25 |
236.44 |
243.40 |
+1.94 |
655 |
2,569 |
+69 |
Hover/Click |
|
Apr24 |
230316 |
238.75 |
241.75 |
235.15 |
241.75 |
+1.89 |
379 |
2,431 |
+31 |
Hover/Click |
|
May24 |
230316 |
238.01 |
241.25 |
236.94 |
240.90 |
+1.65 |
276 |
1,109 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
135,658 |
259,967 |
-1,511 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr23 |
230316 |
246.28 |
251.01 |
237.95 |
250.35 |
+6.51 |
53,796 |
72,911 |
-531 |
Hover/Click |
|
May23 |
230316 |
244.25 |
248.28 |
236.26 |
247.46 |
+5.57 |
54,051 |
76,780 |
+529 |
Hover/Click |
|
Jun23 |
230316 |
240.33 |
243.71 |
232.61 |
242.93 |
+4.82 |
26,716 |
56,219 |
+1,413 |
Hover/Click |
|
Jul23 |
230316 |
236.93 |
239.39 |
228.88 |
238.49 |
+4.19 |
9,879 |
22,130 |
-284 |
Hover/Click |
|
Aug23 |
230316 |
230.26 |
235.03 |
224.92 |
234.05 |
+3.73 |
6,048 |
10,044 |
+492 |
Hover/Click |
|
Sep23 |
230316 |
228.23 |
230.16 |
220.44 |
229.32 |
+3.44 |
5,874 |
25,627 |
+34 |
Hover/Click |
|
Oct23 |
230316 |
212.50 |
213.76 |
205.00 |
213.14 |
+3.13 |
3,049 |
13,318 |
-215 |
Hover/Click |
|
Nov23 |
230316 |
205.30 |
208.91 |
201.10 |
208.32 |
+2.98 |
2,430 |
9,930 |
-732 |
Hover/Click |
|
Dec23 |
230316 |
202.85 |
205.64 |
197.36 |
204.93 |
+2.95 |
3,190 |
11,568 |
-651 |
Hover/Click |
|
Jan24 |
230316 |
200.20 |
203.33 |
196.50 |
203.17 |
+2.96 |
449 |
9,657 |
-61 |
Hover/Click |
| Total Volume and Open Interest |
166,051 |
313,673 |
-15 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr23 |
230316 |
250.40 |
250.40 |
250.35 |
250.35 |
+6.51 |
2 |
2 |
+2 |
|
|
May23 |
230316 |
247.46 |
247.46 |
247.46 |
247.46 |
+5.57 |
|
|
|
|
|
Jun23 |
230316 |
242.93 |
242.93 |
242.93 |
242.93 |
+4.82 |
0 |
2 |
+0 |
|
|
Jul23 |
230316 |
238.49 |
238.49 |
238.49 |
238.49 |
+4.19 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
2 |
6 |
+2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr23 |
230316 |
2.483 |
2.554 |
2.429 |
2.514 |
+0.075 |
93,916 |
129,033 |
-5,834 |
Hover/Click |
|
May23 |
230316 |
2.590 |
2.657 |
2.527 |
2.626 |
+0.080 |
75,911 |
282,912 |
-1,547 |
Hover/Click |
|
Jun23 |
230316 |
2.799 |
2.866 |
2.738 |
2.837 |
+0.078 |
24,632 |
63,722 |
-237 |
Hover/Click |
|
Jul23 |
230316 |
3.015 |
3.058 |
2.937 |
3.029 |
+0.071 |
27,328 |
104,728 |
+3,226 |
Hover/Click |
|
Aug23 |
230316 |
3.044 |
3.096 |
2.975 |
3.062 |
+0.065 |
10,587 |
40,794 |
-15 |
Hover/Click |
|
Sep23 |
230316 |
3.042 |
3.064 |
2.943 |
3.021 |
+0.057 |
12,218 |
98,290 |
+440 |
Hover/Click |
|
Oct23 |
230316 |
3.088 |
3.149 |
3.023 |
3.099 |
+0.056 |
16,718 |
94,768 |
-203 |
Hover/Click |
|
Nov23 |
230316 |
3.419 |
3.464 |
3.362 |
3.416 |
+0.046 |
6,134 |
45,555 |
+119 |
Hover/Click |
|
Dec23 |
230316 |
3.802 |
3.855 |
3.755 |
3.813 |
+0.049 |
3,502 |
37,287 |
+71 |
Hover/Click |
|
Jan24 |
230316 |
4.020 |
4.043 |
3.944 |
4.002 |
+0.045 |
5,368 |
76,221 |
-309 |
Hover/Click |
|
Feb24 |
230316 |
3.913 |
3.927 |
3.836 |
3.878 |
+0.037 |
2,070 |
25,644 |
+60 |
Hover/Click |
|
Mar24 |
230316 |
3.555 |
3.594 |
3.505 |
3.539 |
+0.025 |
4,864 |
36,389 |
-62 |
Hover/Click |
|
Apr24 |
230316 |
3.241 |
3.286 |
3.187 |
3.244 |
+0.049 |
4,591 |
42,413 |
-48 |
Hover/Click |
|
May24 |
230316 |
3.225 |
3.275 |
3.180 |
3.238 |
+0.055 |
1,582 |
17,634 |
+243 |
Hover/Click |
|
Jun24 |
230316 |
3.363 |
3.434 |
3.345 |
3.412 |
+0.061 |
679 |
6,696 |
+200 |
Hover/Click |
|
Jul24 |
230316 |
3.514 |
3.592 |
3.492 |
3.574 |
+0.065 |
875 |
7,143 |
-105 |
Hover/Click |
| Total Volume and Open Interest |
294,691 |
1,255,396 |
-3,261 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230316 |
74.30 |
75.54 |
71.86 |
74.70 |
+1.01 |
357,862 |
332,159 |
-19,187 |
Hover/Click |
|
Jun23 |
230316 |
73.85 |
75.12 |
71.49 |
74.29 |
+1.01 |
332,128 |
511,143 |
+6,357 |
Hover/Click |
|
Jul23 |
230316 |
73.59 |
74.88 |
71.28 |
74.07 |
+1.02 |
139,611 |
248,091 |
+4,798 |
Hover/Click |
|
Aug23 |
230316 |
73.31 |
74.61 |
71.06 |
73.82 |
+1.01 |
66,055 |
124,666 |
+3,110 |
Hover/Click |
|
Sep23 |
230316 |
73.04 |
74.32 |
70.84 |
73.56 |
+0.99 |
69,265 |
133,745 |
+6,282 |
Hover/Click |
|
Oct23 |
230316 |
72.92 |
74.03 |
70.61 |
73.29 |
+0.98 |
28,246 |
73,130 |
+3,069 |
Hover/Click |
|
Nov23 |
230316 |
72.74 |
73.76 |
70.41 |
73.03 |
+0.97 |
20,792 |
67,219 |
+2,445 |
Hover/Click |
|
Dec23 |
230316 |
72.26 |
73.48 |
70.22 |
72.77 |
+0.96 |
123,496 |
214,301 |
+6,512 |
Hover/Click |
|
Jan24 |
230316 |
72.27 |
73.07 |
70.10 |
72.50 |
+0.93 |
6,198 |
40,295 |
+558 |
Hover/Click |
|
Feb24 |
230316 |
72.39 |
72.76 |
70.08 |
72.23 |
+0.91 |
4,315 |
48,653 |
+892 |
Hover/Click |
|
Mar24 |
230316 |
70.45 |
72.63 |
69.82 |
72.01 |
+0.90 |
7,288 |
30,905 |
+1,598 |
Hover/Click |
|
Apr24 |
230316 |
70.13 |
72.18 |
70.12 |
71.80 |
+0.89 |
903 |
12,979 |
+186 |
Hover/Click |
|
May24 |
230316 |
71.62 |
71.62 |
71.62 |
71.62 |
+0.87 |
402 |
11,779 |
+68 |
Hover/Click |
|
Jun24 |
230316 |
71.26 |
72.10 |
69.18 |
71.45 |
+0.86 |
25,368 |
66,460 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
1,258,997 |
2,158,051 |
+23,240 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230316 |
753.75 |
766.00 |
721.75 |
750.25 |
+16.50 |
75,608 |
113,635 |
+240 |
Hover/Click |
|
May23 |
230316 |
732.00 |
742.25 |
703.00 |
727.00 |
+15.00 |
60,217 |
102,600 |
+1,222 |
Hover/Click |
|
Jun23 |
230316 |
720.50 |
726.25 |
691.75 |
711.75 |
+13.25 |
49,009 |
73,350 |
-360 |
Hover/Click |
|
Jul23 |
230316 |
714.75 |
718.75 |
687.00 |
705.25 |
+12.50 |
19,382 |
33,782 |
+321 |
Hover/Click |
|
Aug23 |
230316 |
714.50 |
715.75 |
686.75 |
703.25 |
+12.25 |
14,430 |
28,392 |
+1,324 |
Hover/Click |
|
Sep23 |
230316 |
713.25 |
714.50 |
686.00 |
702.50 |
+12.25 |
15,128 |
37,445 |
+200 |
Hover/Click |
|
Oct23 |
230316 |
703.25 |
713.50 |
686.50 |
702.00 |
+12.25 |
5,025 |
21,718 |
+917 |
Hover/Click |
|
Nov23 |
230316 |
707.50 |
709.00 |
682.75 |
698.00 |
+12.25 |
2,395 |
16,659 |
+73 |
Hover/Click |
|
Dec23 |
230316 |
701.00 |
703.25 |
676.75 |
692.00 |
+12.00 |
13,458 |
57,361 |
-588 |
Hover/Click |
|
Jan24 |
230316 |
694.50 |
698.25 |
675.00 |
689.25 |
+12.00 |
1,202 |
14,174 |
-284 |
Hover/Click |
| Total Volume and Open Interest |
262,834 |
558,434 |
+3,918 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230316 |
68.22 |
69.37 |
65.77 |
68.35 |
+0.74 |
37,358 |
33,560 |
-5,288 |
Hover/Click |
|
May23 |
230316 |
68.35 |
69.54 |
65.99 |
68.52 |
+0.78 |
43,901 |
70,442 |
-902 |
Hover/Click |
|
Jun23 |
230316 |
68.59 |
69.51 |
66.12 |
68.63 |
+0.81 |
55,509 |
79,839 |
+1,328 |
Hover/Click |
|
Jul23 |
230316 |
68.27 |
69.48 |
66.13 |
68.59 |
+0.83 |
30,170 |
31,479 |
+1,274 |
Hover/Click |
|
Aug23 |
230316 |
68.10 |
69.35 |
66.04 |
68.43 |
+0.83 |
17,646 |
13,323 |
+484 |
Hover/Click |
|
Sep23 |
230316 |
68.02 |
68.80 |
65.90 |
68.21 |
+0.84 |
10,824 |
31,304 |
+711 |
Hover/Click |
|
Oct23 |
230316 |
68.05 |
68.75 |
65.72 |
67.96 |
+0.84 |
1,492 |
9,832 |
-46 |
Hover/Click |
|
Nov23 |
230316 |
66.15 |
67.71 |
66.13 |
67.71 |
+0.84 |
554 |
8,649 |
-73 |
Hover/Click |
|
Dec23 |
230316 |
67.45 |
67.90 |
65.32 |
67.47 |
+0.85 |
12,239 |
72,469 |
+1,571 |
Hover/Click |
|
Jan24 |
230316 |
67.21 |
67.21 |
67.21 |
67.21 |
+0.84 |
363 |
5,735 |
+79 |
Hover/Click |
|
Feb24 |
230316 |
66.98 |
66.98 |
66.98 |
66.98 |
+0.84 |
84 |
2,708 |
+36 |
Hover/Click |
|
Mar24 |
230316 |
66.76 |
66.76 |
66.76 |
66.76 |
+0.82 |
598 |
3,620 |
+205 |
Hover/Click |
|
Apr24 |
230316 |
66.58 |
66.58 |
66.58 |
66.58 |
+0.81 |
6 |
1,023 |
+3 |
Hover/Click |
|
May24 |
230316 |
66.40 |
66.40 |
66.40 |
66.40 |
+0.80 |
0 |
925 |
+0 |
Hover/Click |
|
Jun24 |
230316 |
66.24 |
66.24 |
64.29 |
66.22 |
+0.80 |
3,334 |
11,007 |
+978 |
Hover/Click |
|
Jul24 |
230316 |
66.00 |
66.00 |
66.00 |
66.00 |
+0.79 |
4 |
1,120 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
219,791 |
435,506 |
+617 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230316 |
104.340 |
104.405 |
103.895 |
104.092 |
-0.183 |
19,861 |
34,693 |
-1,029 |
Hover/Click |
|
Sep23 |
230316 |
104.080 |
104.150 |
103.540 |
103.813 |
-0.277 |
32 |
482 |
+6 |
Hover/Click |
|
Dec23 |
230316 |
103.582 |
103.582 |
103.582 |
103.582 |
+0.847 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,893 |
35,180 |
-1,023 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230316 |
66.39 |
66.92 |
66.33 |
66.72 |
+0.25 |
121,699 |
149,096 |
-806 |
Hover/Click |
|
Sep23 |
230316 |
66.90 |
67.13 |
66.55 |
66.95 |
+0.30 |
71 |
338 |
+35 |
Hover/Click |
|
Dec23 |
230316 |
67.11 |
67.21 |
66.70 |
67.11 |
+0.38 |
0 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
122,206 |
150,058 |
-877 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230316 |
120.91 |
121.54 |
120.52 |
121.48 |
+0.45 |
126,080 |
181,962 |
-2,293 |
Hover/Click |
|
Sep23 |
230316 |
121.32 |
121.68 |
120.66 |
121.65 |
+0.56 |
72 |
635 |
-45 |
Hover/Click |
|
Dec23 |
230316 |
121.74 |
121.74 |
120.71 |
121.74 |
+0.66 |
4 |
8,364 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
127,353 |
193,377 |
-2,019 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230316 |
72.76 |
73.03 |
72.64 |
72.95 |
+0.09 |
106,278 |
190,128 |
-5,714 |
Hover/Click |
|
Sep23 |
230316 |
72.91 |
73.16 |
72.77 |
73.09 |
+0.12 |
57 |
1,863 |
+8 |
Hover/Click |
|
Dec23 |
230316 |
73.10 |
73.21 |
72.90 |
73.18 |
+0.14 |
4 |
938 |
+2 |
Hover/Click |
|
Mar24 |
230316 |
73.28 |
73.33 |
72.98 |
73.28 |
+0.13 |
1 |
120 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
107,558 |
193,739 |
-56,770 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230316 |
76.12 |
76.98 |
75.77 |
75.93 |
-0.11 |
214,626 |
171,282 |
-6,556 |
Hover/Click |
|
Sep23 |
230316 |
77.41 |
77.89 |
76.79 |
76.93 |
-0.05 |
208 |
1,925 |
+134 |
Hover/Click |
|
Dec23 |
230316 |
77.91 |
78.72 |
77.79 |
77.91 |
+0.05 |
44 |
174 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
215,613 |
179,782 |
-6,257 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230316 |
108.37 |
109.48 |
108.03 |
108.65 |
-0.24 |
29,277 |
38,587 |
+431 |
Hover/Click |
|
Sep23 |
230316 |
109.30 |
110.30 |
109.20 |
109.70 |
-0.17 |
57 |
380 |
+8 |
Hover/Click |
|
Dec23 |
230316 |
110.57 |
110.97 |
110.51 |
110.57 |
-0.13 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,334 |
39,006 |
+439 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230316 |
106.41 |
106.96 |
106.13 |
106.72 |
+0.19 |
256,767 |
734,401 |
-34 |
Hover/Click |
|
Sep23 |
230316 |
106.87 |
107.38 |
106.61 |
107.20 |
+0.23 |
1,972 |
5,073 |
-18 |
Hover/Click |
|
Dec23 |
230316 |
107.30 |
107.70 |
107.06 |
107.63 |
+0.36 |
66 |
1,680 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
260,474 |
745,403 |
+354 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230316 |
517.13 |
525.50 |
512.25 |
522.50 |
+4.75 |
110,130 |
259,754 |
-16,765 |
Hover/Click |
|
Sep23 |
230316 |
513.25 |
514.75 |
504.25 |
513.25 |
+5.25 |
0 |
638 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,155 |
260,414 |
-16,782 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr23 |
230316 |
188.00 |
190.70 |
187.65 |
190.05 |
+2.00 |
7,265 |
39,861 |
+214 |
|
|
May23 |
230316 |
187.25 |
189.85 |
186.95 |
189.25 |
+1.90 |
27 |
480 |
+18 |
|
|
Jun23 |
230316 |
186.70 |
188.50 |
185.90 |
188.25 |
+1.95 |
0 |
1,416 |
+0 |
Hover/Click |
|
Jul23 |
230316 |
187.20 |
187.20 |
187.20 |
187.20 |
+1.95 |
|
|
|
|
| Total Volume and Open Interest |
7,292 |
41,757 |
+232 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230316 |
131~080 |
131~100 |
129~040 |
129~050 |
-1~020 |
13 |
13,802 |
-1 |
Hover/Click |
|
Jun23 |
230316 |
132~060 |
133~160 |
130~140 |
130~190 |
-1~030 |
679,181 |
1,195,279 |
+7,485 |
Hover/Click |
|
Sep23 |
230316 |
132~240 |
133~080 |
130~180 |
130~180 |
-1~030 |
11 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
679,205 |
1,209,123 |
+7,484 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230316 |
114~305 |
115~140 |
113~195 |
113~210 |
-0~280 |
673 |
4,871 |
-361 |
Hover/Click |
|
Jun23 |
230316 |
115~105 |
116~010 |
114~050 |
114~060 |
-0~300 |
3,305,010 |
4,197,654 |
-10,088 |
Hover/Click |
|
Sep23 |
230316 |
115~200 |
116~220 |
114~215 |
114~215 |
-0~300 |
56 |
87 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
3,305,739 |
4,202,612 |
-10,440 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230316 |
109~162 |
109~252 |
108~160 |
108~162 |
-0~252 |
641 |
1,877 |
-355 |
Hover/Click |
|
Jun23 |
230316 |
109~280 |
110~092 |
108~294 |
108~312 |
-0~246 |
2,671,901 |
4,348,775 |
+54,871 |
Hover/Click |
|
Sep23 |
230316 |
110~000 |
110~000 |
109~152 |
109~152 |
-0~246 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,672,542 |
4,350,652 |
+54,516 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230316 |
103~162 |
103~165 |
102~252 |
102~305 |
-0~110 |
1,598 |
1,260 |
-739 |
Hover/Click |
|
Jun23 |
230316 |
103~216 |
103~275 |
103~013 |
103~067 |
-0~100 |
1,583,390 |
2,348,633 |
-57,569 |
Hover/Click |
|
Sep23 |
230316 |
104~050 |
104~093 |
103~256 |
103~270 |
-0~100 |
14 |
57 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
1,585,002 |
2,349,950 |
-58,297 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun23 |
230316 |
95.185 |
95.315 |
94.830 |
94.885 |
-0.230 |
255,222 |
629,993 |
-2,501 |
|
|
Sep23 |
230316 |
95.815 |
95.995 |
95.265 |
95.355 |
-0.370 |
124,432 |
580,135 |
-23,178 |
|
|
Dec23 |
230316 |
95.940 |
96.125 |
95.445 |
95.575 |
-0.295 |
116,707 |
599,189 |
-5,140 |
|
|
Mar24 |
230316 |
96.100 |
96.255 |
95.705 |
95.870 |
-0.180 |
41,580 |
410,168 |
-11,466 |
|
|
Jun24 |
230316 |
96.225 |
96.370 |
95.980 |
96.115 |
-0.085 |
41,793 |
416,193 |
-986 |
|
|
Sep24 |
230316 |
96.370 |
96.520 |
96.185 |
96.285 |
-0.060 |
47,628 |
366,608 |
-9,219 |
|
|
Dec24 |
230316 |
96.460 |
96.610 |
96.275 |
96.365 |
-0.065 |
60,826 |
572,735 |
+5,695 |
|
|
Mar25 |
230316 |
96.450 |
96.630 |
96.320 |
96.385 |
-0.065 |
14,629 |
219,790 |
-791 |
|
|
Jun25 |
230316 |
96.445 |
96.630 |
96.345 |
96.385 |
-0.060 |
15,951 |
168,128 |
-2,088 |
|
|
Sep25 |
230316 |
96.445 |
96.645 |
96.375 |
96.400 |
-0.065 |
10,317 |
140,385 |
-899 |
|
|
Dec25 |
230316 |
96.490 |
96.685 |
96.420 |
96.435 |
-0.080 |
16,156 |
138,638 |
-1,433 |
|
|
Mar26 |
230316 |
96.520 |
96.700 |
96.440 |
96.450 |
-0.090 |
8,165 |
84,290 |
-308 |
|
|
Jun26 |
230316 |
96.530 |
96.715 |
96.460 |
96.465 |
-0.100 |
7,230 |
73,220 |
-2,035 |
|
|
Sep26 |
230316 |
96.550 |
96.735 |
96.485 |
96.485 |
-0.100 |
5,059 |
94,261 |
-265 |
|
|
Dec26 |
230316 |
96.610 |
96.770 |
96.520 |
96.525 |
-0.105 |
8,804 |
62,043 |
-1,732 |
|
|
Mar27 |
230316 |
96.640 |
96.795 |
96.550 |
96.555 |
-0.105 |
6,605 |
48,351 |
-597 |
|
|
Jun27 |
230316 |
96.650 |
96.795 |
96.565 |
96.565 |
-0.100 |
6,808 |
33,382 |
-1,435 |
|
|
Sep27 |
230316 |
96.615 |
96.760 |
96.540 |
96.540 |
-0.085 |
4,760 |
24,780 |
-404 |
|
| Total Volume and Open Interest |
851,341 |
4,809,584 |
-40,867 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230316 |
142~17 |
144~09 |
140~13 |
140~18 |
-1~15 |
32 |
6,131 |
-15 |
|
|
Jun23 |
230316 |
143~05 |
144~29 |
140~23 |
140~31 |
-1~10 |
399,194 |
1,440,282 |
-20,107 |
|
|
Sep23 |
230316 |
140~31 |
140~31 |
140~31 |
140~31 |
-1~10 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
399,226 |
1,446,415 |
-20,122 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230316 |
122~030 |
122~115 |
120~130 |
120~130 |
-0~310 |
5,864 |
3,400 |
-5,184 |
|
|
Jun23 |
230316 |
121~215 |
122~160 |
120~095 |
120~115 |
-0~305 |
747,215 |
1,556,104 |
+16,809 |
|
|
Sep23 |
230316 |
120~045 |
120~045 |
120~045 |
120~045 |
-0~305 |
|
|
|
|
| Total Volume and Open Interest |
753,079 |
1,559,504 |
+11,625 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar23 |
230316 |
95.390 |
95.400 |
95.357 |
95.365 |
-0.018 |
60,268 |
176,710 |
-1,400 |
|
|
Apr23 |
230316 |
95.310 |
95.330 |
95.205 |
95.230 |
-0.060 |
413,380 |
470,128 |
+11,488 |
|
|
May23 |
230316 |
95.205 |
95.240 |
95.035 |
95.085 |
-0.080 |
316,419 |
291,609 |
+10,912 |
|
|
Jun23 |
230316 |
95.345 |
95.415 |
95.060 |
95.115 |
-0.175 |
87,344 |
101,362 |
+7,873 |
|
|
Jul23 |
230316 |
95.550 |
95.645 |
95.140 |
95.205 |
-0.280 |
202,124 |
221,790 |
+15,997 |
|
|
Aug23 |
230316 |
95.865 |
96.000 |
95.330 |
95.410 |
-0.360 |
183,165 |
170,628 |
+15,337 |
|
| Total Volume and Open Interest |
1,551,997 |
1,711,990 |
+71,092 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230316 |
147.32 |
149.30 |
147.32 |
148.39 |
+1.05 |
4,493 |
15,498 |
+353 |
Hover/Click |
|
Sep23 |
230316 |
148.39 |
148.39 |
148.39 |
148.39 |
+1.05 |
|
|
|
Hover/Click |
|
Dec23 |
230316 |
148.39 |
148.39 |
148.39 |
148.39 |
+1.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,493 |
15,498 |
+353 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230316 |
146.74 |
147.24 |
142.38 |
144.08 |
-3.32 |
119,609 |
230,885 |
-1,264 |
|
|
Sep23 |
230316 |
145.00 |
145.00 |
143.48 |
143.48 |
-3.32 |
0 |
2 |
+0 |
|
|
Dec23 |
230316 |
143.08 |
143.08 |
143.08 |
143.08 |
-3.32 |
|
|
|
|
| Total Volume and Open Interest |
119,609 |
230,887 |
-1,264 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230316 |
136.97 |
137.89 |
135.73 |
136.55 |
-1.07 |
1,225,819 |
1,471,600 |
-168,624 |
Hover/Click |
|
Sep23 |
230316 |
135.57 |
135.73 |
135.57 |
135.73 |
-1.07 |
9 |
23 |
-5 |
Hover/Click |
|
Dec23 |
230316 |
135.35 |
135.35 |
135.35 |
135.35 |
-1.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,225,828 |
1,471,623 |
-168,629 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230316 |
118.40 |
119.15 |
117.56 |
118.35 |
-0.53 |
1,116,836 |
1,712,548 |
-99,443 |
Hover/Click |
|
Sep23 |
230316 |
117.85 |
117.85 |
117.85 |
117.85 |
-0.35 |
0 |
7 |
+0 |
Hover/Click |
|
Dec23 |
230316 |
119.42 |
119.42 |
119.42 |
119.42 |
-0.53 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,116,836 |
1,712,555 |
-99,443 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230316 |
105.93 |
106.35 |
105.57 |
106.00 |
-0.21 |
1,306,346 |
2,076,732 |
-219,379 |
|
|
Sep23 |
230316 |
105.90 |
105.90 |
105.90 |
105.90 |
-0.31 |
0 |
1 |
-1 |
|
|
Dec23 |
230316 |
105.90 |
105.90 |
105.90 |
105.90 |
-0.31 |
|
|
|
|
| Total Volume and Open Interest |
1,306,346 |
2,076,733 |
-219,380 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230310 |
97.030 |
97.030 |
97.030 |
97.030 |
unch |
0 |
380 |
+0 |
|
|
Jun23 |
230316 |
96.815 |
96.815 |
96.755 |
96.755 |
-0.130 |
0 |
50 |
-3 |
|
|
Sep23 |
230316 |
96.710 |
96.710 |
96.660 |
96.675 |
-0.095 |
74 |
330 |
+68 |
|
| Total Volume and Open Interest |
118 |
644 |
+106 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230316 |
105~14 |
105~14 |
105~14 |
105~14 |
-0~08 |
1 |
5,159 |
+0 |
Hover/Click |
|
Jun23 |
230316 |
104~05 |
106~06 |
104~04 |
105~03 |
-0~08 |
353,564 |
402,132 |
-13,188 |
Hover/Click |
| Total Volume and Open Interest |
353,565 |
407,332 |
-13,188 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
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 |
|
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230316 |
96.730 |
96.995 |
96.640 |
96.740 |
-0.145 |
307,285 |
624,614 |
-32,367 |
|
|
Sep23 |
230316 |
96.640 |
96.880 |
96.500 |
96.665 |
-0.110 |
344,479 |
596,631 |
-37,143 |
|
|
Dec23 |
230316 |
96.655 |
96.940 |
96.555 |
96.725 |
-0.100 |
305,836 |
373,046 |
-53,127 |
|
| Total Volume and Open Interest |
2,380,615 |
3,749,129 |
-211,102 |
|
| 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 |
230316 |
96.28 |
96.71 |
96.25 |
96.63 |
+0.34 |
88,341 |
220,542 |
-26,360 |
|
|
Sep23 |
230316 |
96.24 |
96.72 |
96.20 |
96.64 |
+0.40 |
76,232 |
174,722 |
-4,597 |
|
|
Dec23 |
230316 |
96.27 |
96.73 |
96.23 |
96.65 |
+0.38 |
46,737 |
183,941 |
-10,932 |
|
|
Mar24 |
230316 |
96.29 |
96.71 |
96.24 |
96.65 |
+0.36 |
31,070 |
118,622 |
-2,780 |
|
|
Jun24 |
230316 |
96.30 |
96.67 |
96.27 |
96.63 |
+0.32 |
37,715 |
105,360 |
-449 |
|
|
Sep24 |
230316 |
96.34 |
96.66 |
96.32 |
96.62 |
+0.26 |
24,996 |
74,775 |
+4,345 |
|
|
Dec24 |
230316 |
96.36 |
96.65 |
96.34 |
96.59 |
+0.21 |
32,041 |
58,031 |
-5,438 |
|
|
Mar25 |
230316 |
96.40 |
96.70 |
96.38 |
96.61 |
+0.19 |
15,199 |
20,119 |
+4,654 |
|
|
Jun25 |
230316 |
96.65 |
96.65 |
96.56 |
96.61 |
+0.17 |
379 |
1,064 |
+113 |
|
| Total Volume and Open Interest |
352,877 |
957,878 |
-41,411 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230316 |
96.55 |
96.82 |
96.52 |
96.67 |
+0.11 |
252,118 |
1,016,380 |
+73,452 |
|
|
Sep23 |
230316 |
96.67 |
96.67 |
96.67 |
96.67 |
|
|
|
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230316 |
96.94 |
97.26 |
96.89 |
97.18 |
+0.25 |
292,072 |
800,741 |
+102,841 |
|
|
Sep23 |
230316 |
97.18 |
97.18 |
97.18 |
97.18 |
|
|
|
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230316 |
1922.8 |
1938.0 |
1911.5 |
1923.0 |
-8.3 |
261,275 |
208,815 |
-14,003 |
Hover/Click |
|
Jun23 |
230316 |
1940.2 |
1954.6 |
1928.4 |
1939.7 |
-8.4 |
33,129 |
204,794 |
+3,997 |
Hover/Click |
|
Aug23 |
230316 |
1959.1 |
1970.4 |
1946.4 |
1956.9 |
-7.3 |
2,658 |
19,205 |
+762 |
Hover/Click |
|
Oct23 |
230316 |
1962.9 |
1983.2 |
1961.4 |
1973.1 |
-5.4 |
1,663 |
6,629 |
+569 |
Hover/Click |
|
Dec23 |
230316 |
1987.5 |
1999.3 |
1974.9 |
1988.8 |
-3.5 |
1,460 |
15,630 |
-69 |
Hover/Click |
|
Feb24 |
230316 |
1994.5 |
2007.6 |
1993.6 |
1998.7 |
-7.9 |
92 |
1,570 |
+0 |
Hover/Click |
|
Apr24 |
230316 |
2014.9 |
2014.9 |
1997.6 |
2010.0 |
-10.4 |
20 |
657 |
+7 |
Hover/Click |
|
Jun24 |
230316 |
2023.7 |
2023.7 |
2023.7 |
2023.7 |
-10.4 |
15 |
548 |
+3 |
Hover/Click |
|
Aug24 |
230316 |
2036.8 |
2036.8 |
2036.8 |
2036.8 |
-10.4 |
1 |
51 |
+0 |
Hover/Click |
|
Oct24 |
230316 |
2050.1 |
2050.1 |
2050.1 |
2050.1 |
-10.4 |
0 |
20 |
+0 |
Hover/Click |
|
Dec24 |
230316 |
2062.5 |
2062.5 |
2062.5 |
2062.5 |
-10.4 |
0 |
383 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
300,638 |
459,064 |
-8,973 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230316 |
2185.5 |
2186.0 |
2158.0 |
2158.8 |
-18.6 |
60 |
86 |
+22 |
Hover/Click |
|
May23 |
230316 |
2192.5 |
2221.0 |
2159.0 |
2169.2 |
-19.0 |
75,567 |
99,875 |
-2,542 |
Hover/Click |
|
Jul23 |
230316 |
2214.0 |
2237.0 |
2177.0 |
2187.0 |
-18.8 |
3,027 |
12,421 |
+398 |
Hover/Click |
|
Sep23 |
230316 |
2218.5 |
2249.0 |
2197.0 |
2205.7 |
-17.0 |
853 |
4,987 |
-4 |
Hover/Click |
|
Dec23 |
230316 |
2250.0 |
2269.5 |
2224.0 |
2229.7 |
-16.0 |
144 |
3,390 |
+5 |
Hover/Click |
|
Mar24 |
230316 |
2246.0 |
2246.5 |
2243.5 |
2246.5 |
-14.2 |
5 |
430 |
+1 |
Hover/Click |
|
May24 |
230316 |
2259.3 |
2259.3 |
2259.3 |
2259.3 |
-14.4 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,906 |
121,772 |
-2,134 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230316 |
967.7 |
983.9 |
965.1 |
977.1 |
+6.8 |
25,809 |
32,882 |
-3,335 |
Hover/Click |
|
Jul23 |
230316 |
969.0 |
985.1 |
968.6 |
978.8 |
+5.4 |
4,868 |
32,249 |
+1,798 |
Hover/Click |
|
Oct23 |
230316 |
973.8 |
988.6 |
970.9 |
982.3 |
+5.5 |
306 |
1,390 |
-56 |
Hover/Click |
|
Jan24 |
230316 |
985.9 |
985.9 |
985.9 |
985.9 |
+5.5 |
17 |
281 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
31,000 |
66,817 |
-1,591 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230316 |
1443.00 |
1444.00 |
1395.80 |
1395.80 |
-34.80 |
3 |
36 |
+2 |
Hover/Click |
|
Jun23 |
230316 |
1464.00 |
1470.50 |
1403.50 |
1409.30 |
-35.50 |
3,344 |
11,560 |
-659 |
Hover/Click |
|
Sep23 |
230316 |
1476.50 |
1476.50 |
1421.50 |
1421.50 |
-33.60 |
31 |
221 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
3,378 |
11,828 |
-654 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230316 |
390.40 |
390.60 |
384.00 |
388.55 |
+2.90 |
923 |
2,542 |
-220 |
Hover/Click |
|
May23 |
230316 |
388.35 |
390.30 |
382.20 |
386.45 |
+2.15 |
71,155 |
121,915 |
-1,240 |
Hover/Click |
|
Jul23 |
230316 |
388.95 |
390.95 |
382.90 |
387.00 |
+1.95 |
5,903 |
38,473 |
+32 |
Hover/Click |
|
Sep23 |
230316 |
390.10 |
390.85 |
383.60 |
387.45 |
+1.75 |
2,231 |
15,119 |
-134 |
Hover/Click |
|
Dec23 |
230316 |
390.05 |
390.65 |
383.90 |
387.85 |
+1.65 |
1,239 |
15,596 |
+396 |
Hover/Click |
| Total Volume and Open Interest |
82,561 |
205,997 |
-1,172 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230316 |
31850 |
32283 |
31566 |
32249 |
+377 |
95,686 |
34,694 |
-15,647 |
Hover/Click |
|
Jun23 |
230316 |
32069 |
32521 |
31785 |
32484 |
+389 |
235,880 |
69,489 |
+19,009 |
Hover/Click |
|
Sep23 |
230316 |
32288 |
32724 |
32017 |
32623 |
+384 |
15 |
52 |
-5 |
Hover/Click |
|
Dec23 |
230316 |
32811 |
32811 |
32811 |
32811 |
+402 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
331,581 |
104,237 |
+3,357 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230316 |
3892.75 |
3966.50 |
3863.25 |
3960.50 |
+67.75 |
1,606,509 |
752,718 |
-492,268 |
Hover/Click |
|
Jun23 |
230316 |
3924.75 |
4000.00 |
3895.00 |
3994.50 |
+69.50 |
3,100,361 |
1,790,698 |
+449,470 |
Hover/Click |
|
Sep23 |
230316 |
3958.00 |
4033.00 |
3925.00 |
4027.75 |
+74.50 |
683 |
2,680 |
+254 |
Hover/Click |
|
Dec23 |
230316 |
3992.75 |
4057.00 |
3969.00 |
4057.00 |
+75.00 |
58 |
2,800 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
4,707,612 |
2,550,984 |
-42,553 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230316 |
12264.50 |
12600.50 |
12189.25 |
12583.00 |
+335.25 |
364,395 |
119,645 |
-45,198 |
Hover/Click |
|
Jun23 |
230316 |
12398.75 |
12735.75 |
12314.00 |
12715.50 |
+337.75 |
747,697 |
186,046 |
+65,439 |
Hover/Click |
|
Sep23 |
230316 |
12523.00 |
12865.25 |
12438.00 |
12845.50 |
+342.50 |
327 |
456 |
+99 |
Hover/Click |
| Total Volume and Open Interest |
1,112,419 |
306,461 |
+20,340 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230316 |
2399.60 |
2440.50 |
2361.30 |
2430.30 |
+32.90 |
11,838 |
12,110 |
-7,385 |
Hover/Click |
|
Jun23 |
230316 |
2413.70 |
2459.40 |
2379.60 |
2448.70 |
+33.20 |
30,789 |
40,326 |
+6,981 |
Hover/Click |
|
Sep23 |
230316 |
2466.10 |
2466.10 |
2466.10 |
2466.10 |
+34.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
42,627 |
52,436 |
-404 |
|
| Volatility Index(CBOE) |
|
Mar23 |
230316 |
25.90 |
26.93 |
23.00 |
23.02 |
-2.79 |
143,538 |
81,246 |
-10,065 |
|
|
Apr23 |
230316 |
25.80 |
26.82 |
23.50 |
23.55 |
-2.32 |
141,483 |
125,212 |
-5,023 |
|
|
May23 |
230316 |
25.55 |
26.25 |
23.80 |
23.82 |
-1.70 |
37,646 |
42,029 |
+502 |
|
|
Jun23 |
230316 |
25.75 |
26.02 |
24.05 |
24.10 |
-1.41 |
23,745 |
34,464 |
+1,523 |
|
| Total Volume and Open Interest |
365,624 |
336,746 |
-13,482 |
|
| S & P 600(CME) |
|
Mar23 |
230316 |
1166.30 |
1166.30 |
1166.30 |
1166.30 |
+19.80 |
|
|
|
|
|
Jun23 |
230316 |
1175.10 |
1175.10 |
1175.10 |
1175.10 |
+20.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230316 |
1745.40 |
1785.50 |
1715.40 |
1771.50 |
+23.70 |
224,477 |
174,523 |
-91,174 |
Hover/Click |
|
Jun23 |
230316 |
1762.50 |
1800.80 |
1729.70 |
1786.20 |
+24.00 |
425,399 |
407,098 |
+105,741 |
Hover/Click |
|
Sep23 |
230316 |
1788.00 |
1810.10 |
1746.80 |
1803.10 |
+28.00 |
6 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
649,882 |
581,634 |
+14,567 |
|
| Nikkei 225(CME) |
|
Jun23 |
230316 |
26560 |
27135 |
26455 |
27105 |
+535 |
7,019 |
11,629 |
-332 |
|
|
Sep23 |
230316 |
27260 |
27260 |
26615 |
27260 |
+535 |
2 |
0 |
+0 |
|
| Total Volume and Open Interest |
7,021 |
11,629 |
-332 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230316 |
27045 |
27085 |
26195 |
26735 |
-310 |
98,069 |
100,345 |
+1,055 |
|
|
Sep23 |
230316 |
26685 |
26685 |
26685 |
26685 |
-310 |
10 |
159 |
+9 |
|
|
Dec23 |
230316 |
26475 |
26475 |
26475 |
26475 |
-315 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
98,304 |
116,505 |
+1,006 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230316 |
27055 |
27080 |
26195 |
26740 |
-310 |
837,292 |
403,153 |
+59,605 |
|
|
Sep23 |
230316 |
26990 |
27020 |
26140 |
26680 |
-300 |
20,595 |
6,790 |
+1,240 |
|
|
Dec23 |
230316 |
26765 |
26795 |
25930 |
26460 |
-310 |
2,320 |
3,352 |
+316 |
|
| Total Volume and Open Interest |
888,641 |
520,272 |
+76,746 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230316 |
27060 |
27090 |
26190 |
26740 |
-310 |
69,730 |
211,018 |
+3,542 |
|
|
Sep23 |
230316 |
26990 |
27030 |
26140 |
26680 |
-300 |
493 |
6,492 |
+125 |
|
|
Dec23 |
230316 |
26240 |
26480 |
25910 |
26460 |
-310 |
8 |
31,888 |
+4 |
|
| Total Volume and Open Interest |
70,281 |
282,521 |
+3,628 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230316 |
26475 |
27050 |
26365 |
27015 |
+525 |
44,292 |
37,602 |
-2,053 |
|
|
Sep23 |
230316 |
26960 |
26960 |
26340 |
26960 |
+525 |
1 |
32 |
-1 |
|
|
Dec23 |
230316 |
26755 |
26755 |
26755 |
26755 |
+525 |
|
|
|
|
| Total Volume and Open Interest |
44,293 |
37,658 |
-2,054 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230309 |
28265 |
28265 |
28265 |
28265 |
-355 |
|
|
|
|
|
Jun23 |
230316 |
27020 |
27020 |
27020 |
27020 |
+530 |
|
|
|
|
|
Sep23 |
230316 |
26960 |
26960 |
26960 |
26960 |
+520 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230316 |
6988.0 |
7087.5 |
6875.5 |
7026.5 |
+139.0 |
234,638 |
314,131 |
+35,780 |
|
|
Apr23 |
230316 |
6995.0 |
7095.0 |
6886.0 |
7036.5 |
+139.5 |
135,326 |
77,480 |
+61,225 |
|
|
May23 |
230316 |
6960.5 |
6960.5 |
6960.5 |
6960.5 |
+137.5 |
|
|
|
|
|
Jun23 |
230316 |
6846.5 |
6921.0 |
6805.0 |
6913.5 |
+141.5 |
1,145 |
517 |
+224 |
|
|
Sep23 |
230316 |
6953.5 |
6953.5 |
6953.5 |
6953.5 |
+139.0 |
|
|
|
|
|
Dec23 |
230316 |
6981.0 |
6981.0 |
6981.0 |
6981.0 |
+139.0 |
|
|
|
|
| Total Volume and Open Interest |
371,109 |
392,129 |
+97,229 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar23 |
230316 |
19600 |
19600 |
19025 |
19147 |
-455 |
163,502 |
118,664 |
-560 |
|
|
Apr23 |
230316 |
19594 |
19594 |
19075 |
19186 |
-463 |
1,758 |
4,461 |
+77 |
|
|
May23 |
230316 |
19169 |
19169 |
19169 |
19169 |
-456 |
18 |
609 |
+3 |
|
| Total Volume and Open Interest |
167,153 |
141,953 |
-321 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230316 |
14905.0 |
15054.0 |
14661.0 |
14989.0 |
+265.0 |
137,696 |
95,072 |
-11,079 |
|
|
Jun23 |
230316 |
15037.0 |
15220.0 |
14812.0 |
15150.0 |
+275.0 |
57,812 |
52,866 |
+31,089 |
|
|
Sep23 |
230316 |
15257.0 |
15257.0 |
15257.0 |
15257.0 |
+279.0 |
0 |
113 |
-1 |
|
| Total Volume and Open Interest |
195,508 |
148,051 |
+20,009 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230316 |
14889.0 |
15054.0 |
14662.0 |
14989.0 |
+265.0 |
56,909 |
15,377 |
-2,147 |
|
|
Jun23 |
230316 |
15041.0 |
15224.0 |
14812.0 |
15150.0 |
+275.0 |
15,771 |
5,298 |
+2,829 |
|
|
Sep23 |
230316 |
15257.0 |
15257.0 |
15257.0 |
15257.0 |
+279.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
72,680 |
20,676 |
+682 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230316 |
4082 |
4155 |
4019 |
4125 |
+99 |
2,868,832 |
3,391,147 |
-631,834 |
|
|
Jun23 |
230316 |
4018 |
4090 |
3955 |
4061 |
+98 |
2,166,623 |
2,644,603 |
+1,123,943 |
|
|
Sep23 |
230316 |
4030 |
4090 |
4000 |
4079 |
+98 |
9 |
515 |
+7 |
|
| Total Volume and Open Interest |
5,035,465 |
6,073,006 |
+488,116 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230316 |
10582 |
10761 |
10518 |
10715 |
+234 |
124,459 |
170,376 |
+9,738 |
|
|
Jun23 |
230316 |
10460 |
10634 |
10388 |
10587 |
+233 |
99,262 |
119,947 |
+85,545 |
|
|
Sep23 |
230316 |
10542 |
10644 |
10447 |
10617 |
+239 |
4 |
61 |
+3 |
|
| Total Volume and Open Interest |
223,725 |
290,384 |
+95,286 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230316 |
7424.00 |
7467.00 |
7329.00 |
7408.50 |
+79.00 |
507,138 |
219,081 |
-181,170 |
|
|
Jun23 |
230316 |
7416.50 |
7462.50 |
7323.50 |
7403.50 |
+79.00 |
389,848 |
516,715 |
+218,596 |
|
|
Sep23 |
230316 |
7428.00 |
7428.00 |
7409.00 |
7409.00 |
+79.00 |
1 |
220 |
+0 |
|
| Total Volume and Open Interest |
896,987 |
736,024 |
+37,426 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230316 |
7067.0 |
7073.0 |
6892.0 |
6938.0 |
-122.0 |
288,299 |
169,954 |
-82,284 |
|
|
Jun23 |
230316 |
7099.0 |
7102.0 |
6918.0 |
6985.0 |
-103.0 |
230,498 |
232,872 |
+123,979 |
|
|
Sep23 |
230316 |
6918.0 |
6918.0 |
6918.0 |
6918.0 |
-103.0 |
|
|
|
|
| Total Volume and Open Interest |
518,934 |
402,932 |
+41,778 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230316 |
26180.00 |
26205.00 |
25275.00 |
25911.00 |
+363.00 |
65,732 |
94,861 |
-14,806 |
|
|
Jun23 |
230316 |
25495.00 |
25715.00 |
24755.00 |
25429.00 |
+363.00 |
34,474 |
60,347 |
+35,909 |
|
|
Sep23 |
230316 |
25095.00 |
25615.00 |
25095.00 |
25546.00 |
+408.00 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
100,206 |
155,222 |
+21,103 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230316 |
306.40 |
310.35 |
305.70 |
309.60 |
-0.50 |
315,255 |
328,291 |
+18,338 |
|
|
Sep23 |
230316 |
308.30 |
311.60 |
307.05 |
310.80 |
-0.90 |
411 |
19,974 |
+3,592 |
|
|
Dec23 |
230316 |
313.45 |
313.45 |
313.45 |
313.45 |
+0.45 |
12 |
28,664 |
+2,771 |
|
| Total Volume and Open Interest |
315,678 |
389,139 |
+24,719 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr23 |
230316 |
537.90 |
548.05 |
534.15 |
543.95 |
+0.85 |
16 |
948 |
-2 |
|
|
May23 |
230316 |
541.45 |
541.45 |
541.45 |
541.45 |
+0.85 |
|
|
|
|
|
Jun23 |
230316 |
543.95 |
543.95 |
543.95 |
543.95 |
+5.85 |
|
|
|
|
| Total Volume and Open Interest |
26 |
1,035 |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
