|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon March 20, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230320 |
1473.00 |
1487.75 |
1462.00 |
1486.00 |
+9.50 |
107,038 |
307,609 |
-1,969 |
Hover/Click |
|
Jul23 |
230320 |
1458.00 |
1468.25 |
1442.75 |
1466.75 |
+5.50 |
54,178 |
170,056 |
+1,514 |
Hover/Click |
|
Aug23 |
230320 |
1416.75 |
1421.75 |
1400.75 |
1420.25 |
+1.50 |
6,403 |
18,731 |
+184 |
Hover/Click |
|
Sep23 |
230320 |
1345.00 |
1349.50 |
1330.00 |
1345.75 |
-2.00 |
5,199 |
14,111 |
+453 |
Hover/Click |
|
Nov23 |
230320 |
1311.00 |
1315.75 |
1296.25 |
1309.00 |
-4.50 |
33,099 |
142,585 |
+307 |
Hover/Click |
|
Jan24 |
230320 |
1316.75 |
1320.25 |
1301.75 |
1314.50 |
-3.75 |
2,222 |
16,097 |
+219 |
Hover/Click |
|
Mar24 |
230320 |
1308.00 |
1314.25 |
1295.00 |
1309.75 |
-2.25 |
1,581 |
15,251 |
+130 |
Hover/Click |
|
May24 |
230320 |
1305.75 |
1314.50 |
1296.50 |
1311.00 |
-2.00 |
517 |
6,061 |
-28 |
Hover/Click |
|
Jul24 |
230320 |
1306.50 |
1316.75 |
1299.25 |
1313.75 |
-1.50 |
237 |
2,003 |
+35 |
Hover/Click |
|
Aug24 |
230320 |
1298.75 |
1298.75 |
1298.75 |
1298.75 |
-1.25 |
3 |
14 |
+0 |
Hover/Click |
|
Sep24 |
230320 |
1270.75 |
1270.75 |
1270.75 |
1270.75 |
-1.25 |
3 |
101 |
+0 |
Hover/Click |
|
Nov24 |
230320 |
1258.25 |
1262.25 |
1248.00 |
1256.25 |
-4.75 |
405 |
5,027 |
+164 |
Hover/Click |
|
Jan25 |
230320 |
1257.50 |
1257.50 |
1257.50 |
1257.50 |
-4.75 |
0 |
18 |
+0 |
Hover/Click |
|
Mar25 |
230320 |
1249.75 |
1249.75 |
1249.75 |
1249.75 |
-4.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
210,899 |
697,910 |
+1,012 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230320 |
465.00 |
468.00 |
457.50 |
462.70 |
-3.30 |
61,542 |
200,219 |
-3,962 |
Hover/Click |
|
Jul23 |
230320 |
458.10 |
461.30 |
450.50 |
455.70 |
-3.50 |
36,228 |
112,103 |
+1,115 |
Hover/Click |
|
Aug23 |
230320 |
445.20 |
447.90 |
437.80 |
442.30 |
-3.70 |
6,514 |
16,776 |
+222 |
Hover/Click |
|
Sep23 |
230320 |
429.20 |
431.30 |
422.30 |
425.80 |
-3.70 |
5,873 |
19,757 |
+1,026 |
Hover/Click |
|
Oct23 |
230320 |
417.60 |
419.10 |
410.80 |
413.20 |
-4.00 |
3,839 |
13,500 |
+969 |
Hover/Click |
|
Dec23 |
230320 |
413.70 |
416.00 |
407.90 |
410.30 |
-4.10 |
12,110 |
54,193 |
-376 |
Hover/Click |
|
Jan24 |
230320 |
409.10 |
410.00 |
402.40 |
404.50 |
-4.20 |
1,509 |
9,329 |
+565 |
Hover/Click |
|
Mar24 |
230320 |
398.10 |
398.70 |
391.20 |
393.60 |
-3.70 |
231 |
5,958 |
+52 |
Hover/Click |
|
May24 |
230320 |
389.80 |
392.50 |
385.60 |
387.20 |
-4.20 |
84 |
1,260 |
+38 |
Hover/Click |
|
Jul24 |
230320 |
388.50 |
390.40 |
383.80 |
384.90 |
-4.60 |
20 |
806 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
127,975 |
434,853 |
-341 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230320 |
57.33 |
58.39 |
56.04 |
57.99 |
+0.53 |
86,812 |
161,023 |
-7,547 |
Hover/Click |
|
Jul23 |
230320 |
57.37 |
58.40 |
56.05 |
57.94 |
+0.46 |
56,482 |
117,404 |
-3,515 |
Hover/Click |
|
Aug23 |
230320 |
56.83 |
57.81 |
55.55 |
57.29 |
+0.35 |
9,432 |
32,020 |
+620 |
Hover/Click |
|
Sep23 |
230320 |
56.30 |
57.23 |
55.05 |
56.66 |
+0.27 |
7,357 |
31,203 |
-15 |
Hover/Click |
|
Oct23 |
230320 |
55.70 |
56.57 |
54.49 |
56.00 |
+0.22 |
4,378 |
20,623 |
+188 |
Hover/Click |
|
Dec23 |
230320 |
55.29 |
56.20 |
54.12 |
55.68 |
+0.24 |
12,204 |
65,006 |
-254 |
Hover/Click |
|
Jan24 |
230320 |
54.73 |
55.98 |
53.93 |
55.44 |
+0.21 |
1,064 |
10,874 |
-62 |
Hover/Click |
|
Mar24 |
230320 |
54.72 |
55.82 |
53.82 |
55.32 |
+0.22 |
814 |
7,247 |
+15 |
Hover/Click |
|
May24 |
230320 |
55.38 |
55.80 |
53.84 |
55.30 |
+0.19 |
185 |
2,293 |
+17 |
Hover/Click |
|
Jul24 |
230320 |
55.43 |
55.79 |
53.89 |
55.34 |
+0.20 |
102 |
2,121 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
179,233 |
454,259 |
-10,380 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230320 |
751.6 |
753.1 |
736.7 |
738.6 |
-13.0 |
19,238 |
129,163 |
-326 |
Hover/Click |
|
Jul23 |
230320 |
745.2 |
745.2 |
729.2 |
730.3 |
-14.8 |
15,495 |
104,228 |
+2,331 |
Hover/Click |
|
Nov23 |
230320 |
725.3 |
725.3 |
707.4 |
708.7 |
-18.0 |
6,729 |
74,117 |
+1,937 |
Hover/Click |
|
Jan24 |
230320 |
729.5 |
729.5 |
711.4 |
712.8 |
-18.2 |
199 |
4,147 |
+4 |
Hover/Click |
|
Mar24 |
230320 |
733.3 |
733.3 |
717.2 |
717.2 |
-17.6 |
8 |
1,240 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
41,669 |
312,932 |
+3,938 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230320 |
633.00 |
634.00 |
625.00 |
633.00 |
-1.25 |
167,311 |
502,447 |
-840 |
Hover/Click |
|
Jul23 |
230320 |
616.00 |
617.00 |
608.25 |
615.50 |
-2.25 |
101,739 |
344,735 |
+3,276 |
Hover/Click |
|
Sep23 |
230320 |
566.00 |
568.25 |
561.50 |
567.75 |
-1.00 |
25,036 |
175,470 |
+416 |
Hover/Click |
|
Dec23 |
230320 |
560.00 |
560.50 |
554.50 |
560.00 |
-1.25 |
31,334 |
264,989 |
+2,056 |
Hover/Click |
|
Mar24 |
230320 |
568.00 |
569.00 |
563.50 |
568.25 |
-1.75 |
2,736 |
24,708 |
+413 |
Hover/Click |
|
May24 |
230320 |
574.25 |
574.25 |
568.75 |
573.25 |
-2.00 |
974 |
7,504 |
+352 |
Hover/Click |
|
Jul24 |
230320 |
573.50 |
575.50 |
570.50 |
575.00 |
-2.25 |
485 |
4,524 |
+266 |
Hover/Click |
|
Sep24 |
230320 |
548.00 |
548.75 |
545.25 |
548.75 |
+0.25 |
51 |
1,330 |
+32 |
Hover/Click |
|
Dec24 |
230320 |
537.75 |
538.75 |
535.75 |
538.75 |
+1.00 |
301 |
12,136 |
+70 |
Hover/Click |
|
Mar25 |
230320 |
545.75 |
545.75 |
545.75 |
545.75 |
+1.50 |
2 |
176 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
329,983 |
1,339,425 |
+6,042 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230320 |
708.50 |
708.50 |
695.25 |
700.75 |
-9.75 |
43,894 |
185,360 |
-2,459 |
Hover/Click |
|
Jul23 |
230320 |
718.25 |
718.25 |
703.50 |
708.50 |
-11.00 |
15,605 |
101,165 |
-1,594 |
Hover/Click |
|
Sep23 |
230320 |
726.00 |
726.00 |
712.50 |
716.75 |
-12.00 |
6,300 |
33,249 |
+61 |
Hover/Click |
|
Dec23 |
230320 |
742.00 |
742.00 |
725.75 |
729.50 |
-13.00 |
5,074 |
36,702 |
-302 |
Hover/Click |
|
Mar24 |
230320 |
746.00 |
747.50 |
735.25 |
738.50 |
-13.50 |
826 |
6,537 |
+62 |
Hover/Click |
|
May24 |
230320 |
747.00 |
747.25 |
737.00 |
740.00 |
-13.25 |
120 |
1,193 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
72,043 |
366,308 |
-4,167 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230320 |
830.25 |
833.75 |
820.00 |
829.75 |
-6.00 |
14,120 |
81,900 |
-1,345 |
Hover/Click |
|
Jul23 |
230320 |
818.25 |
822.00 |
808.00 |
815.25 |
-7.50 |
7,383 |
50,002 |
+193 |
Hover/Click |
|
Sep23 |
230320 |
812.75 |
821.00 |
808.00 |
814.00 |
-8.25 |
2,016 |
19,599 |
+100 |
Hover/Click |
|
Dec23 |
230320 |
818.00 |
824.75 |
811.75 |
816.75 |
-8.75 |
1,519 |
17,798 |
+180 |
Hover/Click |
|
Mar24 |
230320 |
812.00 |
823.00 |
811.75 |
816.00 |
-8.00 |
183 |
1,597 |
+53 |
Hover/Click |
|
May24 |
230320 |
812.75 |
813.00 |
806.00 |
809.25 |
-7.00 |
10 |
174 |
+1 |
Hover/Click |
|
Jul24 |
230320 |
779.75 |
779.75 |
771.00 |
774.50 |
-6.75 |
23 |
513 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
25,254 |
171,707 |
-817 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230320 |
859.25 |
859.75 |
848.00 |
851.50 |
-9.25 |
2,658 |
27,466 |
-218 |
Hover/Click |
|
Jul23 |
230320 |
855.50 |
858.50 |
847.75 |
850.00 |
-9.25 |
1,560 |
14,406 |
+259 |
Hover/Click |
|
Sep23 |
230320 |
847.00 |
854.50 |
843.75 |
845.50 |
-9.50 |
487 |
10,934 |
+241 |
Hover/Click |
|
Dec23 |
230320 |
852.00 |
858.00 |
847.25 |
849.00 |
-9.00 |
333 |
4,499 |
+24 |
Hover/Click |
|
Mar24 |
230320 |
850.00 |
850.00 |
850.00 |
850.00 |
-7.75 |
69 |
163 |
+37 |
Hover/Click |
|
May24 |
230320 |
845.00 |
845.00 |
845.00 |
845.00 |
-5.50 |
23 |
23 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
5,140 |
57,510 |
+368 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230320 |
345.75 |
361.75 |
345.25 |
355.75 |
+7.75 |
173 |
3,012 |
-11 |
Hover/Click |
|
Jul23 |
230320 |
347.50 |
359.75 |
347.50 |
353.25 |
+6.00 |
42 |
756 |
+3 |
Hover/Click |
|
Sep23 |
230320 |
350.75 |
359.00 |
350.75 |
356.75 |
+5.00 |
48 |
316 |
+8 |
Hover/Click |
|
Dec23 |
230320 |
359.25 |
369.00 |
359.25 |
365.75 |
+5.50 |
69 |
493 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
332 |
4,596 |
+22 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
16.73 |
16.73 |
16.73 |
16.73 |
+0.38 |
|
|
|
Hover/Click |
|
May23 |
230320 |
17.07 |
17.34 |
17.00 |
17.31 |
+0.10 |
482 |
5,007 |
-185 |
Hover/Click |
|
Jul23 |
230320 |
17.15 |
17.35 |
17.15 |
17.33 |
+0.09 |
50 |
655 |
+6 |
Hover/Click |
|
Sep23 |
230320 |
15.45 |
15.45 |
15.44 |
15.44 |
+0.06 |
17 |
2,294 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
553 |
8,172 |
-169 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230320 |
163.100 |
163.100 |
161.935 |
162.035 |
-0.295 |
24,720 |
65,867 |
-7,893 |
Hover/Click |
|
Jun23 |
230320 |
156.750 |
157.035 |
155.450 |
155.535 |
-0.865 |
28,635 |
132,005 |
-1,215 |
Hover/Click |
|
Aug23 |
230320 |
156.750 |
156.985 |
155.700 |
155.750 |
-0.650 |
11,024 |
74,699 |
+2,641 |
Hover/Click |
|
Oct23 |
230320 |
161.600 |
161.700 |
160.800 |
160.830 |
-0.520 |
7,339 |
31,317 |
+45 |
Hover/Click |
|
Dec23 |
230320 |
166.685 |
166.785 |
166.100 |
166.150 |
-0.300 |
4,576 |
21,221 |
+426 |
Hover/Click |
|
Feb24 |
230320 |
170.300 |
170.485 |
169.880 |
169.935 |
-0.215 |
1,447 |
5,192 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
78,756 |
334,565 |
-5,739 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230320 |
189.550 |
189.750 |
188.185 |
188.200 |
-0.650 |
1,091 |
3,668 |
-264 |
Hover/Click |
|
Apr23 |
230320 |
195.300 |
195.685 |
194.330 |
194.630 |
-0.020 |
7,434 |
12,218 |
-958 |
Hover/Click |
|
May23 |
230320 |
200.500 |
200.880 |
198.880 |
199.150 |
-0.800 |
6,779 |
19,740 |
-86 |
Hover/Click |
|
Aug23 |
230320 |
215.750 |
216.050 |
214.450 |
214.700 |
-0.600 |
3,341 |
12,437 |
+459 |
Hover/Click |
|
Sep23 |
230320 |
218.735 |
219.000 |
217.650 |
218.000 |
-0.350 |
1,847 |
3,950 |
+276 |
Hover/Click |
|
Oct23 |
230320 |
220.935 |
221.185 |
219.880 |
220.050 |
-0.350 |
995 |
2,160 |
+47 |
Hover/Click |
|
Nov23 |
230320 |
222.000 |
222.350 |
221.100 |
221.685 |
+0.135 |
436 |
934 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
22,025 |
55,666 |
-471 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230320 |
78.700 |
79.030 |
77.430 |
77.780 |
-2.100 |
43,358 |
46,574 |
-2,593 |
Hover/Click |
|
May23 |
230320 |
85.750 |
86.130 |
84.550 |
85.150 |
-1.630 |
403 |
1,391 |
+105 |
|
|
Jun23 |
230320 |
91.500 |
92.950 |
90.800 |
91.880 |
-1.450 |
30,401 |
80,844 |
+7,847 |
Hover/Click |
|
Jul23 |
230320 |
94.450 |
95.250 |
93.300 |
94.180 |
-1.450 |
7,554 |
17,513 |
-43 |
Hover/Click |
|
Aug23 |
230320 |
94.880 |
95.630 |
93.800 |
94.530 |
-1.420 |
7,903 |
24,919 |
+252 |
Hover/Click |
|
Oct23 |
230320 |
83.330 |
84.600 |
82.580 |
83.450 |
-0.880 |
5,075 |
26,017 |
-95 |
Hover/Click |
|
Dec23 |
230320 |
77.250 |
78.680 |
76.600 |
77.480 |
-0.520 |
2,755 |
14,373 |
-295 |
Hover/Click |
|
Feb24 |
230320 |
80.930 |
82.280 |
80.330 |
81.230 |
-0.100 |
942 |
6,504 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
98,588 |
219,804 |
+5,198 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar23 |
230320 |
18.06 |
18.11 |
18.04 |
18.05 |
-0.02 |
115 |
5,295 |
-52 |
Hover/Click |
|
Apr23 |
230320 |
19.00 |
19.44 |
18.94 |
19.02 |
-0.15 |
696 |
5,214 |
-85 |
Hover/Click |
|
May23 |
230320 |
18.74 |
19.06 |
18.42 |
18.51 |
-0.35 |
187 |
3,357 |
+89 |
Hover/Click |
|
Jun23 |
230320 |
19.00 |
19.10 |
18.64 |
18.64 |
-0.36 |
56 |
2,401 |
+25 |
Hover/Click |
|
Jul23 |
230320 |
19.28 |
19.28 |
18.88 |
19.03 |
-0.29 |
36 |
1,694 |
+0 |
Hover/Click |
|
Aug23 |
230320 |
19.60 |
19.64 |
19.24 |
19.46 |
-0.14 |
48 |
1,177 |
+2 |
Hover/Click |
|
Sep23 |
230320 |
19.66 |
19.66 |
19.64 |
19.66 |
-0.09 |
28 |
1,205 |
+2 |
Hover/Click |
|
Oct23 |
230320 |
19.80 |
19.80 |
19.68 |
19.80 |
-0.04 |
40 |
939 |
+11 |
Hover/Click |
|
Nov23 |
230320 |
19.59 |
19.59 |
19.53 |
19.59 |
-0.16 |
37 |
828 |
-1 |
Hover/Click |
|
Dec23 |
230320 |
19.40 |
19.40 |
19.09 |
19.27 |
-0.13 |
20 |
717 |
+6 |
Hover/Click |
|
Jan24 |
230320 |
19.00 |
19.00 |
19.00 |
19.00 |
unch |
20 |
118 |
-10 |
Hover/Click |
|
Feb24 |
230320 |
18.95 |
18.95 |
18.95 |
18.95 |
unch |
0 |
135 |
+0 |
Hover/Click |
|
Mar24 |
230320 |
18.91 |
18.91 |
18.91 |
18.91 |
unch |
0 |
185 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,283 |
23,389 |
-13 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230320 |
2715 |
2796 |
2713 |
2785 |
+47 |
35,894 |
135,982 |
-2,607 |
Hover/Click |
|
Jul23 |
230320 |
2698 |
2766 |
2697 |
2756 |
+35 |
15,585 |
79,514 |
+117 |
Hover/Click |
|
Sep23 |
230320 |
2688 |
2751 |
2686 |
2741 |
+33 |
8,283 |
52,679 |
+722 |
Hover/Click |
|
Dec23 |
230320 |
2669 |
2725 |
2667 |
2718 |
+30 |
4,363 |
49,578 |
-197 |
Hover/Click |
|
Mar24 |
230320 |
2635 |
2686 |
2635 |
2681 |
+28 |
1,355 |
21,361 |
+542 |
Hover/Click |
|
May24 |
230320 |
2621 |
2669 |
2621 |
2661 |
+23 |
373 |
4,841 |
+15 |
Hover/Click |
|
Jul24 |
230320 |
2607 |
2655 |
2607 |
2642 |
+19 |
38 |
4,884 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
65,902 |
351,996 |
-1,404 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230320 |
184.90 |
184.90 |
184.90 |
184.90 |
+1.90 |
0 |
72 |
+0 |
Hover/Click |
|
May23 |
230320 |
174.60 |
178.80 |
173.35 |
178.50 |
+1.90 |
22,986 |
76,765 |
-1,100 |
Hover/Click |
|
Jul23 |
230320 |
173.20 |
177.75 |
172.35 |
177.50 |
+2.05 |
9,914 |
45,342 |
+1,653 |
Hover/Click |
|
Sep23 |
230320 |
172.35 |
175.85 |
170.70 |
175.70 |
+1.95 |
4,343 |
31,916 |
+90 |
Hover/Click |
|
Dec23 |
230320 |
170.65 |
173.90 |
169.00 |
173.70 |
+1.80 |
2,127 |
27,607 |
-3 |
Hover/Click |
|
Mar24 |
230320 |
170.25 |
173.40 |
169.25 |
173.20 |
+1.65 |
310 |
8,880 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
40,237 |
200,622 |
+711 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230320 |
243.85 |
243.85 |
236.15 |
238.15 |
-4.40 |
313 |
8,421 |
-21 |
Hover/Click |
|
Jul23 |
230320 |
232.75 |
232.90 |
228.70 |
230.55 |
-4.50 |
29 |
942 |
+11 |
Hover/Click |
|
Sep23 |
230320 |
224.45 |
225.40 |
224.45 |
225.40 |
-3.85 |
1 |
438 |
-1 |
Hover/Click |
|
Nov23 |
230320 |
218.40 |
218.90 |
218.40 |
218.90 |
-3.85 |
0 |
106 |
+0 |
Hover/Click |
|
Jan24 |
230320 |
209.40 |
209.40 |
209.40 |
209.40 |
-3.85 |
0 |
6 |
+0 |
Hover/Click |
|
Mar24 |
230320 |
201.40 |
201.40 |
201.40 |
201.40 |
-3.85 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
343 |
9,913 |
-11 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230320 |
20.50 |
20.69 |
20.42 |
20.48 |
-0.19 |
62,707 |
359,084 |
-6,214 |
Hover/Click |
|
Jul23 |
230320 |
20.05 |
20.16 |
19.92 |
19.99 |
-0.16 |
26,336 |
240,731 |
+606 |
Hover/Click |
|
Oct23 |
230320 |
19.79 |
19.91 |
19.67 |
19.75 |
-0.12 |
14,217 |
126,427 |
-371 |
Hover/Click |
|
Mar24 |
230320 |
19.78 |
19.92 |
19.67 |
19.77 |
-0.08 |
8,762 |
99,968 |
+316 |
Hover/Click |
|
May24 |
230320 |
18.81 |
18.88 |
18.70 |
18.78 |
-0.06 |
1,473 |
28,125 |
+388 |
Hover/Click |
|
Jul24 |
230320 |
18.11 |
18.13 |
18.00 |
18.07 |
-0.04 |
997 |
24,022 |
+212 |
Hover/Click |
|
Oct24 |
230320 |
17.66 |
17.67 |
17.55 |
17.65 |
-0.01 |
686 |
18,895 |
+134 |
Hover/Click |
|
Mar25 |
230320 |
17.54 |
17.58 |
17.45 |
17.56 |
+0.02 |
346 |
13,534 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
115,769 |
921,152 |
-4,795 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230320 |
2093 |
2109 |
2080 |
2102 |
unch |
12,132 |
83,410 |
-2,425 |
Hover/Click |
|
Jul23 |
230320 |
2068 |
2094 |
2064 |
2087 |
+7 |
6,764 |
50,215 |
-195 |
Hover/Click |
|
Sep23 |
230320 |
2054 |
2072 |
2043 |
2065 |
+9 |
3,825 |
41,883 |
-260 |
Hover/Click |
|
Dec23 |
230320 |
2006 |
2024 |
2000 |
2015 |
+3 |
2,621 |
46,181 |
-521 |
Hover/Click |
|
Mar24 |
230320 |
1961 |
1979 |
1956 |
1969 |
+2 |
11,677 |
37,302 |
+2,784 |
Hover/Click |
|
May24 |
230320 |
1940 |
1958 |
1938 |
1950 |
unch |
565 |
11,744 |
+381 |
Hover/Click |
|
Jul24 |
230320 |
1928 |
1943 |
1928 |
1938 |
-1 |
158 |
4,875 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
37,835 |
280,474 |
-7,434 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230320 |
582.70 |
584.80 |
580.00 |
580.60 |
-4.50 |
4,704 |
44,230 |
-71 |
Hover/Click |
|
Aug23 |
230320 |
569.60 |
570.90 |
566.30 |
566.90 |
-4.70 |
2,734 |
21,717 |
+271 |
Hover/Click |
|
Oct23 |
230320 |
555.00 |
556.20 |
552.00 |
552.90 |
-3.90 |
1,284 |
11,809 |
+193 |
Hover/Click |
|
Dec23 |
230320 |
543.50 |
545.10 |
541.80 |
542.70 |
-3.10 |
469 |
7,163 |
+58 |
Hover/Click |
|
Mar24 |
230320 |
535.50 |
537.10 |
534.10 |
535.00 |
-2.80 |
66 |
3,938 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
9,287 |
90,210 |
+483 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230320 |
77.60 |
79.49 |
76.68 |
77.22 |
-0.61 |
20,984 |
91,606 |
-437 |
Hover/Click |
|
Jul23 |
230320 |
78.44 |
80.00 |
77.23 |
77.70 |
-0.74 |
8,488 |
44,677 |
+27 |
Hover/Click |
|
Oct23 |
230320 |
78.90 |
78.90 |
78.85 |
78.85 |
-0.71 |
1 |
16 |
+0 |
Hover/Click |
|
Dec23 |
230320 |
79.25 |
80.92 |
78.25 |
78.81 |
-0.70 |
6,383 |
45,384 |
+125 |
Hover/Click |
|
Mar24 |
230320 |
79.61 |
80.18 |
78.02 |
78.52 |
-0.48 |
1,290 |
4,462 |
+355 |
Hover/Click |
|
May24 |
230320 |
79.29 |
79.29 |
77.95 |
78.39 |
-0.35 |
159 |
1,110 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
37,785 |
190,998 |
+323 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230320 |
450.1 |
468.0 |
440.0 |
444.4 |
-7.1 |
257 |
1,739 |
-33 |
|
|
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 |
230320 |
66.62 |
67.70 |
64.12 |
67.64 |
+0.90 |
327,120 |
74,970 |
-33,759 |
Hover/Click |
|
May23 |
230320 |
66.90 |
67.90 |
64.36 |
67.82 |
+0.89 |
251,503 |
339,965 |
+18,527 |
Hover/Click |
|
Jun23 |
230320 |
67.07 |
68.06 |
64.58 |
67.99 |
+0.87 |
126,987 |
249,660 |
+3,765 |
Hover/Click |
|
Jul23 |
230320 |
67.16 |
68.08 |
64.66 |
68.01 |
+0.85 |
57,276 |
164,388 |
+9,051 |
Hover/Click |
|
Aug23 |
230320 |
66.83 |
67.96 |
64.67 |
67.90 |
+0.82 |
29,105 |
74,694 |
+6,519 |
Hover/Click |
|
Sep23 |
230320 |
66.81 |
67.77 |
64.60 |
67.71 |
+0.79 |
42,330 |
116,840 |
+2,223 |
Hover/Click |
|
Oct23 |
230320 |
66.43 |
67.49 |
64.42 |
67.49 |
+0.77 |
13,271 |
66,331 |
+477 |
Hover/Click |
|
Nov23 |
230320 |
66.31 |
67.34 |
64.29 |
67.26 |
+0.75 |
6,776 |
30,383 |
+396 |
Hover/Click |
|
Dec23 |
230320 |
66.24 |
67.12 |
64.13 |
67.04 |
+0.74 |
83,558 |
214,556 |
+3,091 |
Hover/Click |
|
Jan24 |
230320 |
66.08 |
66.88 |
64.37 |
66.81 |
+0.72 |
3,667 |
38,432 |
-366 |
Hover/Click |
|
Feb24 |
230320 |
65.56 |
66.65 |
64.24 |
66.59 |
+0.70 |
1,737 |
22,545 |
-30 |
Hover/Click |
|
Mar24 |
230320 |
65.89 |
66.47 |
63.91 |
66.40 |
+0.69 |
7,817 |
27,394 |
+62 |
Hover/Click |
|
Apr24 |
230320 |
66.24 |
66.24 |
64.22 |
66.24 |
+0.67 |
1,667 |
17,046 |
-665 |
Hover/Click |
|
May24 |
230320 |
66.10 |
66.10 |
64.20 |
66.10 |
+0.66 |
2,370 |
12,055 |
-319 |
Hover/Click |
|
Jun24 |
230320 |
65.30 |
66.02 |
63.60 |
65.95 |
+0.65 |
22,940 |
73,211 |
-766 |
Hover/Click |
|
Jul24 |
230320 |
65.76 |
65.76 |
64.05 |
65.76 |
+0.64 |
777 |
10,214 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
1,027,920 |
1,790,657 |
+8,358 |
|
| e-miNY Crude Oil(NYM) |
|
Apr23 |
230320 |
66.350 |
67.650 |
64.150 |
67.650 |
+0.900 |
17,884 |
1,508 |
-534 |
|
|
May23 |
230320 |
66.975 |
67.900 |
64.350 |
67.825 |
+0.900 |
4,353 |
2,014 |
+124 |
|
|
Jun23 |
230320 |
67.200 |
68.025 |
64.600 |
68.000 |
+0.875 |
501 |
490 |
-46 |
|
|
Jul23 |
230320 |
67.100 |
68.050 |
64.675 |
68.000 |
+0.850 |
101 |
151 |
+22 |
|
|
Aug23 |
230320 |
67.600 |
67.950 |
65.025 |
67.900 |
+0.825 |
10 |
56 |
-1 |
|
|
Sep23 |
230320 |
67.500 |
67.750 |
64.575 |
67.700 |
+0.775 |
10 |
41 |
-1 |
|
|
Oct23 |
230320 |
66.250 |
67.500 |
64.725 |
67.500 |
+0.775 |
2 |
6 |
+0 |
|
|
Nov23 |
230320 |
67.250 |
67.250 |
65.900 |
67.250 |
+0.750 |
7 |
15 |
+0 |
|
|
Dec23 |
230320 |
66.600 |
67.100 |
64.150 |
67.050 |
+0.750 |
119 |
415 |
-3 |
|
|
Jan24 |
230320 |
66.800 |
66.800 |
66.800 |
66.800 |
+0.700 |
2 |
9 |
+0 |
|
| Total Volume and Open Interest |
22,999 |
4,794 |
-441 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr23 |
230320 |
267.50 |
272.24 |
258.60 |
268.71 |
+0.84 |
49,609 |
51,054 |
-808 |
Hover/Click |
|
May23 |
230320 |
254.00 |
257.18 |
245.68 |
255.78 |
+1.06 |
46,448 |
67,313 |
+4,045 |
Hover/Click |
|
Jun23 |
230320 |
247.01 |
249.63 |
239.33 |
248.88 |
+0.93 |
29,959 |
38,494 |
+847 |
Hover/Click |
|
Jul23 |
230320 |
245.47 |
246.86 |
237.32 |
246.45 |
+0.98 |
9,864 |
21,445 |
+1,120 |
Hover/Click |
|
Aug23 |
230320 |
243.62 |
246.14 |
237.79 |
246.05 |
+1.05 |
5,427 |
13,359 |
+602 |
Hover/Click |
|
Sep23 |
230320 |
244.11 |
246.47 |
237.26 |
246.28 |
+1.08 |
4,957 |
14,420 |
-150 |
Hover/Click |
|
Oct23 |
230320 |
244.62 |
246.53 |
237.96 |
246.46 |
+1.18 |
3,013 |
10,221 |
+39 |
Hover/Click |
|
Nov23 |
230320 |
239.12 |
246.36 |
238.22 |
246.36 |
+1.21 |
3,001 |
9,648 |
+182 |
Hover/Click |
|
Dec23 |
230320 |
245.09 |
246.03 |
237.08 |
245.90 |
+1.23 |
8,560 |
21,306 |
+139 |
Hover/Click |
|
Jan24 |
230320 |
244.97 |
245.74 |
237.03 |
245.69 |
+1.23 |
925 |
3,799 |
+30 |
Hover/Click |
|
Feb24 |
230320 |
244.56 |
245.23 |
236.70 |
245.23 |
+1.23 |
791 |
2,448 |
+210 |
Hover/Click |
|
Mar24 |
230320 |
243.54 |
244.23 |
235.88 |
244.23 |
+1.28 |
939 |
3,008 |
+185 |
Hover/Click |
|
Apr24 |
230320 |
239.95 |
242.64 |
236.64 |
242.64 |
+1.38 |
306 |
2,498 |
-7 |
Hover/Click |
|
May24 |
230320 |
241.00 |
241.91 |
236.24 |
241.91 |
+1.54 |
161 |
1,205 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
165,604 |
270,694 |
+6,842 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr23 |
230320 |
250.15 |
253.77 |
240.96 |
253.60 |
+3.45 |
46,622 |
62,210 |
-5,291 |
Hover/Click |
|
May23 |
230320 |
246.23 |
249.86 |
237.92 |
249.68 |
+3.10 |
53,460 |
77,965 |
+4,015 |
Hover/Click |
|
Jun23 |
230320 |
241.11 |
244.27 |
232.98 |
244.09 |
+2.87 |
33,158 |
57,614 |
-1,163 |
Hover/Click |
|
Jul23 |
230320 |
236.27 |
239.22 |
228.35 |
239.05 |
+2.78 |
13,299 |
24,484 |
+1,738 |
Hover/Click |
|
Aug23 |
230320 |
231.93 |
234.42 |
224.62 |
234.25 |
+2.79 |
7,056 |
10,350 |
+123 |
Hover/Click |
|
Sep23 |
230320 |
227.43 |
229.42 |
220.09 |
229.23 |
+2.71 |
8,066 |
24,622 |
-747 |
Hover/Click |
|
Oct23 |
230320 |
210.07 |
213.31 |
206.06 |
213.28 |
+2.80 |
4,629 |
13,598 |
+151 |
Hover/Click |
|
Nov23 |
230320 |
205.19 |
208.73 |
203.54 |
208.50 |
+2.84 |
3,211 |
10,027 |
+142 |
Hover/Click |
|
Dec23 |
230320 |
203.23 |
205.20 |
196.23 |
204.99 |
+2.82 |
3,505 |
12,501 |
+236 |
Hover/Click |
|
Jan24 |
230320 |
198.86 |
203.39 |
198.79 |
203.31 |
+2.83 |
699 |
9,883 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
174,084 |
309,010 |
-614 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr23 |
230320 |
250.20 |
253.60 |
250.20 |
253.60 |
+3.45 |
1 |
2 |
+0 |
|
|
May23 |
230320 |
249.68 |
249.68 |
249.68 |
249.68 |
+3.10 |
|
|
|
|
|
Jun23 |
230320 |
244.09 |
244.09 |
244.09 |
244.09 |
+2.87 |
0 |
2 |
+0 |
|
|
Jul23 |
230320 |
239.05 |
239.05 |
239.05 |
239.05 |
+2.78 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
1 |
6 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr23 |
230320 |
2.347 |
2.427 |
2.211 |
2.223 |
-0.115 |
114,147 |
97,322 |
-16,847 |
Hover/Click |
|
May23 |
230320 |
2.460 |
2.521 |
2.324 |
2.331 |
-0.115 |
93,850 |
304,481 |
+17,403 |
Hover/Click |
|
Jun23 |
230320 |
2.667 |
2.726 |
2.550 |
2.556 |
-0.106 |
21,618 |
64,740 |
+680 |
Hover/Click |
|
Jul23 |
230320 |
2.858 |
2.916 |
2.765 |
2.772 |
-0.089 |
22,539 |
103,883 |
+280 |
Hover/Click |
|
Aug23 |
230320 |
2.908 |
2.953 |
2.808 |
2.814 |
-0.086 |
10,121 |
40,683 |
+78 |
Hover/Click |
|
Sep23 |
230320 |
2.871 |
2.910 |
2.772 |
2.778 |
-0.084 |
12,434 |
96,738 |
-291 |
Hover/Click |
|
Oct23 |
230320 |
2.955 |
2.990 |
2.856 |
2.862 |
-0.081 |
20,493 |
95,637 |
+886 |
Hover/Click |
|
Nov23 |
230320 |
3.279 |
3.329 |
3.216 |
3.224 |
-0.061 |
6,164 |
44,387 |
-550 |
Hover/Click |
|
Dec23 |
230320 |
3.718 |
3.730 |
3.626 |
3.633 |
-0.058 |
4,730 |
38,470 |
+538 |
Hover/Click |
|
Jan24 |
230320 |
3.875 |
3.910 |
3.809 |
3.816 |
-0.059 |
8,725 |
76,497 |
+168 |
Hover/Click |
|
Feb24 |
230320 |
3.748 |
3.789 |
3.694 |
3.701 |
-0.057 |
4,359 |
25,402 |
-107 |
Hover/Click |
|
Mar24 |
230320 |
3.453 |
3.457 |
3.381 |
3.388 |
-0.051 |
9,468 |
36,708 |
+721 |
Hover/Click |
|
Apr24 |
230320 |
3.140 |
3.157 |
3.091 |
3.102 |
-0.051 |
9,831 |
44,643 |
+1,713 |
Hover/Click |
|
May24 |
230320 |
3.146 |
3.154 |
3.092 |
3.105 |
-0.047 |
3,248 |
17,841 |
-151 |
Hover/Click |
|
Jun24 |
230320 |
3.307 |
3.321 |
3.263 |
3.272 |
-0.052 |
1,012 |
6,763 |
+19 |
Hover/Click |
|
Jul24 |
230320 |
3.472 |
3.486 |
3.420 |
3.427 |
-0.057 |
1,575 |
7,046 |
+212 |
Hover/Click |
| Total Volume and Open Interest |
360,182 |
1,248,993 |
+6,150 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230320 |
73.01 |
73.87 |
70.12 |
73.79 |
+0.82 |
332,586 |
308,194 |
-1,658 |
Hover/Click |
|
Jun23 |
230320 |
72.97 |
73.65 |
70.06 |
73.54 |
+0.77 |
306,202 |
506,214 |
+12,448 |
Hover/Click |
|
Jul23 |
230320 |
72.77 |
73.57 |
70.10 |
73.48 |
+0.80 |
133,790 |
272,449 |
+9,401 |
Hover/Click |
|
Aug23 |
230320 |
72.37 |
73.42 |
70.06 |
73.33 |
+0.83 |
67,246 |
129,573 |
-836 |
Hover/Click |
|
Sep23 |
230320 |
72.06 |
73.21 |
69.95 |
73.11 |
+0.84 |
88,409 |
139,772 |
+2,171 |
Hover/Click |
|
Oct23 |
230320 |
71.92 |
72.97 |
69.82 |
72.88 |
+0.85 |
35,965 |
80,057 |
+1,924 |
Hover/Click |
|
Nov23 |
230320 |
71.71 |
72.74 |
69.70 |
72.66 |
+0.85 |
25,689 |
74,399 |
+2,597 |
Hover/Click |
|
Dec23 |
230320 |
71.50 |
72.51 |
69.58 |
72.43 |
+0.83 |
156,188 |
219,194 |
+997 |
Hover/Click |
|
Jan24 |
230320 |
71.62 |
72.25 |
69.46 |
72.19 |
+0.82 |
10,816 |
42,642 |
+647 |
Hover/Click |
|
Feb24 |
230320 |
70.10 |
71.96 |
70.10 |
71.96 |
+0.82 |
7,229 |
52,127 |
+1,874 |
Hover/Click |
|
Mar24 |
230320 |
70.97 |
71.77 |
69.25 |
71.77 |
+0.80 |
13,160 |
32,200 |
+121 |
Hover/Click |
|
Apr24 |
230320 |
69.96 |
71.58 |
69.96 |
71.58 |
+0.78 |
3,585 |
13,075 |
+61 |
Hover/Click |
|
May24 |
230320 |
71.44 |
71.44 |
71.44 |
71.44 |
+0.77 |
2,588 |
12,038 |
-86 |
Hover/Click |
|
Jun24 |
230320 |
70.94 |
71.33 |
69.05 |
71.29 |
+0.75 |
35,971 |
77,076 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
1,302,532 |
2,219,909 |
+36,697 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230320 |
772.00 |
783.50 |
740.25 |
771.50 |
-4.00 |
87,626 |
107,226 |
-3,856 |
Hover/Click |
|
May23 |
230320 |
741.50 |
748.50 |
711.00 |
738.50 |
-5.25 |
75,262 |
101,172 |
+1,381 |
Hover/Click |
|
Jun23 |
230320 |
722.50 |
727.25 |
693.50 |
718.75 |
-5.50 |
64,368 |
77,556 |
+1,304 |
Hover/Click |
|
Jul23 |
230320 |
711.25 |
718.25 |
686.00 |
710.00 |
-5.50 |
21,903 |
36,507 |
+1,307 |
Hover/Click |
|
Aug23 |
230320 |
708.75 |
714.50 |
684.25 |
707.50 |
-5.75 |
15,271 |
29,623 |
+288 |
Hover/Click |
|
Sep23 |
230320 |
707.75 |
713.75 |
684.25 |
706.50 |
-6.00 |
19,594 |
34,480 |
-1,952 |
Hover/Click |
|
Oct23 |
230320 |
707.25 |
713.00 |
684.75 |
706.00 |
-5.75 |
7,458 |
22,855 |
+348 |
Hover/Click |
|
Nov23 |
230320 |
703.00 |
709.00 |
681.00 |
701.75 |
-5.50 |
3,417 |
17,349 |
+132 |
Hover/Click |
|
Dec23 |
230320 |
697.00 |
703.50 |
675.00 |
695.50 |
-5.50 |
22,466 |
59,692 |
+1,291 |
Hover/Click |
|
Jan24 |
230320 |
681.50 |
699.75 |
672.75 |
692.75 |
-5.25 |
1,565 |
13,794 |
-194 |
Hover/Click |
| Total Volume and Open Interest |
328,488 |
565,118 |
+2,380 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230320 |
66.69 |
67.68 |
64.18 |
67.64 |
+0.90 |
29,126 |
27,157 |
-4,094 |
Hover/Click |
|
May23 |
230320 |
66.93 |
67.92 |
64.40 |
67.82 |
+0.89 |
44,961 |
71,035 |
+793 |
Hover/Click |
|
Jun23 |
230320 |
66.71 |
68.08 |
64.67 |
67.99 |
+0.87 |
49,382 |
83,589 |
+2,429 |
Hover/Click |
|
Jul23 |
230320 |
66.70 |
68.05 |
65.03 |
68.01 |
+0.85 |
29,468 |
32,805 |
-1,161 |
Hover/Click |
|
Aug23 |
230320 |
66.63 |
67.95 |
65.00 |
67.90 |
+0.82 |
21,830 |
16,693 |
+1,007 |
Hover/Click |
|
Sep23 |
230320 |
66.46 |
67.71 |
64.91 |
67.71 |
+0.79 |
13,370 |
30,385 |
-220 |
Hover/Click |
|
Oct23 |
230320 |
65.47 |
67.49 |
65.47 |
67.49 |
+0.77 |
1,785 |
9,721 |
-6 |
Hover/Click |
|
Nov23 |
230320 |
65.80 |
67.26 |
65.60 |
67.26 |
+0.75 |
637 |
8,416 |
-20 |
Hover/Click |
|
Dec23 |
230320 |
65.88 |
67.04 |
64.47 |
67.04 |
+0.74 |
13,188 |
74,711 |
+1,291 |
Hover/Click |
|
Jan24 |
230320 |
66.81 |
66.81 |
66.81 |
66.81 |
+0.72 |
400 |
6,054 |
+37 |
Hover/Click |
|
Feb24 |
230320 |
66.59 |
66.59 |
66.59 |
66.59 |
+0.70 |
189 |
2,981 |
+39 |
Hover/Click |
|
Mar24 |
230320 |
66.40 |
66.40 |
66.40 |
66.40 |
+0.69 |
621 |
3,981 |
+51 |
Hover/Click |
|
Apr24 |
230320 |
66.24 |
66.24 |
66.24 |
66.24 |
+0.67 |
141 |
1,030 |
-2 |
Hover/Click |
|
May24 |
230320 |
66.10 |
66.10 |
66.10 |
66.10 |
+0.66 |
106 |
927 |
+0 |
Hover/Click |
|
Jun24 |
230320 |
64.47 |
65.95 |
64.47 |
65.95 |
+0.65 |
2,399 |
12,588 |
+283 |
Hover/Click |
|
Jul24 |
230320 |
65.76 |
65.76 |
65.76 |
65.76 |
+0.64 |
100 |
1,120 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
213,913 |
444,565 |
+2,212 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230320 |
103.415 |
103.640 |
102.905 |
102.933 |
-0.427 |
27,786 |
35,376 |
+727 |
Hover/Click |
|
Sep23 |
230320 |
103.295 |
103.390 |
102.652 |
102.652 |
-0.428 |
16 |
490 |
+5 |
Hover/Click |
|
Dec23 |
230320 |
102.423 |
102.423 |
102.423 |
102.423 |
-0.427 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,802 |
35,871 |
+732 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230320 |
67.35 |
67.53 |
66.88 |
67.39 |
+0.04 |
133,978 |
148,996 |
-3,660 |
Hover/Click |
|
Sep23 |
230320 |
67.27 |
67.70 |
67.09 |
67.60 |
+0.06 |
313 |
386 |
-33 |
Hover/Click |
|
Dec23 |
230320 |
67.77 |
67.77 |
67.25 |
67.77 |
+0.08 |
0 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
134,670 |
150,293 |
-3,518 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230320 |
122.26 |
123.13 |
121.91 |
123.07 |
+0.84 |
110,008 |
175,629 |
-5,127 |
Hover/Click |
|
Sep23 |
230320 |
122.55 |
123.25 |
122.04 |
123.21 |
+0.86 |
525 |
618 |
-218 |
Hover/Click |
|
Dec23 |
230320 |
123.29 |
123.29 |
121.97 |
123.29 |
+0.88 |
0 |
8,367 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
112,119 |
186,634 |
-5,603 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230320 |
73.02 |
73.36 |
72.85 |
73.30 |
+0.28 |
116,589 |
181,826 |
-8,408 |
Hover/Click |
|
Sep23 |
230320 |
73.10 |
73.43 |
72.94 |
73.39 |
+0.27 |
140 |
2,215 |
+47 |
Hover/Click |
|
Dec23 |
230320 |
73.03 |
73.44 |
72.98 |
73.44 |
+0.26 |
4 |
990 |
+2 |
Hover/Click |
|
Mar24 |
230320 |
73.51 |
73.51 |
73.01 |
73.51 |
+0.27 |
0 |
132 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
117,444 |
185,920 |
-8,237 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230320 |
77.10 |
77.63 |
76.39 |
77.19 |
+0.20 |
245,528 |
164,711 |
-5,998 |
Hover/Click |
|
Sep23 |
230320 |
78.19 |
78.51 |
77.41 |
78.16 |
+0.21 |
184 |
1,777 |
+7 |
Hover/Click |
|
Dec23 |
230320 |
79.12 |
79.24 |
78.78 |
79.12 |
+0.21 |
13 |
170 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
246,899 |
172,891 |
-5,998 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230320 |
109.26 |
109.42 |
108.53 |
108.89 |
-0.31 |
30,107 |
35,535 |
-1,485 |
Hover/Click |
|
Sep23 |
230320 |
110.11 |
110.26 |
109.52 |
109.89 |
-0.30 |
3 |
372 |
+0 |
Hover/Click |
|
Dec23 |
230320 |
110.68 |
110.68 |
110.68 |
110.68 |
-0.30 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,110 |
35,946 |
-1,485 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230320 |
107.34 |
107.91 |
106.91 |
107.82 |
+0.41 |
297,532 |
720,460 |
-9,147 |
Hover/Click |
|
Sep23 |
230320 |
107.85 |
108.34 |
107.31 |
108.28 |
+0.43 |
2,959 |
5,380 |
+18 |
Hover/Click |
|
Dec23 |
230320 |
108.45 |
108.67 |
107.67 |
108.67 |
+0.43 |
259 |
1,721 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
303,645 |
732,157 |
-8,815 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230320 |
520.75 |
523.00 |
510.50 |
522.25 |
+2.63 |
105,399 |
231,011 |
-1,169 |
Hover/Click |
|
Sep23 |
230320 |
509.88 |
512.75 |
503.25 |
512.75 |
+2.63 |
0 |
638 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
105,399 |
231,677 |
-1,169 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr23 |
230320 |
187.90 |
190.60 |
187.90 |
190.15 |
+1.10 |
14,533 |
40,602 |
+385 |
|
|
May23 |
230320 |
188.15 |
189.75 |
187.55 |
189.40 |
+1.10 |
118 |
712 |
+20 |
|
|
Jun23 |
230320 |
187.40 |
189.70 |
187.25 |
188.35 |
+1.10 |
55 |
1,429 |
+13 |
Hover/Click |
|
Jul23 |
230320 |
187.25 |
187.25 |
187.25 |
187.25 |
+1.05 |
|
|
|
|
| Total Volume and Open Interest |
14,706 |
42,743 |
+418 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230320 |
130~240 |
131~260 |
129~290 |
130~000 |
-1~090 |
83 |
5,252 |
-8,096 |
Hover/Click |
|
Jun23 |
230320 |
131~260 |
133~290 |
131~030 |
131~140 |
-1~090 |
605,093 |
1,197,770 |
+4,376 |
Hover/Click |
|
Sep23 |
230320 |
131~150 |
133~040 |
131~100 |
131~130 |
-1~090 |
7 |
43 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
605,183 |
1,203,065 |
-3,719 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230320 |
115~300 |
115~300 |
114~105 |
114~190 |
-0~170 |
2,407 |
2,638 |
-648 |
Hover/Click |
|
Jun23 |
230320 |
115~080 |
116~240 |
114~250 |
115~030 |
-0~230 |
2,891,532 |
4,178,940 |
-1,338 |
Hover/Click |
|
Sep23 |
230320 |
116~010 |
117~205 |
115~170 |
115~235 |
-0~205 |
32 |
98 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
2,893,971 |
4,181,676 |
-1,979 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230320 |
110~170 |
110~200 |
109~036 |
109~070 |
-0~196 |
131 |
477 |
-1,593 |
Hover/Click |
|
Jun23 |
230320 |
109~280 |
110~310 |
109~136 |
109~224 |
-0~166 |
2,187,362 |
4,411,083 |
-29,835 |
Hover/Click |
|
Sep23 |
230320 |
110~064 |
110~064 |
110~064 |
110~064 |
-0~166 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,187,494 |
4,411,561 |
-31,427 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230320 |
103~167 |
103~250 |
103~087 |
103~132 |
-0~047 |
511 |
564 |
-697 |
Hover/Click |
|
Jun23 |
230320 |
103~194 |
104~074 |
103~134 |
103~194 |
-0~055 |
1,057,486 |
2,301,169 |
+288 |
Hover/Click |
|
Sep23 |
230320 |
104~054 |
104~212 |
104~030 |
104~075 |
-0~055 |
8 |
35 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,058,005 |
2,301,768 |
-406 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun23 |
230320 |
95.145 |
95.410 |
95.005 |
95.080 |
-0.055 |
159,610 |
617,532 |
-4,734 |
|
|
Sep23 |
230320 |
95.575 |
95.975 |
95.435 |
95.570 |
-0.130 |
109,797 |
605,575 |
+18,565 |
|
|
Dec23 |
230320 |
95.855 |
96.205 |
95.675 |
95.795 |
-0.110 |
72,105 |
594,609 |
-8,742 |
|
|
Mar24 |
230320 |
96.065 |
96.440 |
95.990 |
96.095 |
-0.075 |
29,968 |
399,679 |
-4,412 |
|
|
Jun24 |
230320 |
96.340 |
96.685 |
96.265 |
96.365 |
-0.070 |
36,026 |
411,832 |
-4,115 |
|
|
Sep24 |
230320 |
96.535 |
96.840 |
96.445 |
96.540 |
-0.085 |
22,544 |
362,883 |
-7,136 |
|
|
Dec24 |
230320 |
96.605 |
96.880 |
96.510 |
96.600 |
-0.095 |
36,918 |
562,345 |
-12,856 |
|
|
Mar25 |
230320 |
96.625 |
96.875 |
96.535 |
96.615 |
-0.095 |
10,029 |
222,000 |
+327 |
|
|
Jun25 |
230320 |
96.630 |
96.835 |
96.535 |
96.605 |
-0.075 |
7,698 |
166,176 |
-454 |
|
|
Sep25 |
230320 |
96.570 |
96.810 |
96.530 |
96.590 |
-0.080 |
7,763 |
139,065 |
-232 |
|
|
Dec25 |
230320 |
96.650 |
96.815 |
96.545 |
96.600 |
-0.090 |
24,297 |
135,167 |
-11,203 |
|
|
Mar26 |
230320 |
96.605 |
96.805 |
96.540 |
96.595 |
-0.090 |
6,050 |
85,592 |
+729 |
|
|
Jun26 |
230320 |
96.660 |
96.805 |
96.545 |
96.595 |
-0.095 |
3,470 |
73,412 |
+541 |
|
|
Sep26 |
230320 |
96.620 |
96.810 |
96.555 |
96.595 |
-0.105 |
4,173 |
93,569 |
-371 |
|
|
Dec26 |
230320 |
96.665 |
96.830 |
96.580 |
96.615 |
-0.115 |
2,382 |
60,616 |
-65 |
|
|
Mar27 |
230320 |
96.690 |
96.845 |
96.595 |
96.625 |
-0.125 |
2,944 |
47,507 |
-255 |
|
|
Jun27 |
230320 |
96.690 |
96.845 |
96.610 |
96.630 |
-0.125 |
2,579 |
32,928 |
-272 |
|
|
Sep27 |
230320 |
96.675 |
96.810 |
96.595 |
96.605 |
-0.120 |
2,032 |
24,086 |
-296 |
|
| Total Volume and Open Interest |
590,682 |
4,797,587 |
-23,510 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230320 |
144~09 |
144~30 |
141~20 |
142~02 |
-1~21 |
109 |
606 |
-5,431 |
|
|
Jun23 |
230320 |
142~22 |
145~12 |
141~13 |
141~29 |
-1~30 |
314,738 |
1,432,880 |
-452 |
|
|
Sep23 |
230320 |
141~29 |
141~29 |
141~29 |
141~29 |
-1~30 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
314,847 |
1,433,488 |
-5,883 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230320 |
122~295 |
123~050 |
121~055 |
121~130 |
-0~275 |
403 |
452 |
-6 |
|
|
Jun23 |
230320 |
121~160 |
123~060 |
120~305 |
121~095 |
-0~280 |
638,390 |
1,558,256 |
+18,581 |
|
|
Sep23 |
230320 |
121~025 |
121~025 |
121~025 |
121~025 |
-0~280 |
|
|
|
|
| Total Volume and Open Interest |
638,793 |
1,558,708 |
+18,575 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar23 |
230320 |
95.375 |
95.387 |
95.360 |
95.370 |
-0.005 |
20,929 |
173,202 |
+453 |
|
|
Apr23 |
230320 |
95.235 |
95.325 |
95.220 |
95.245 |
-0.025 |
251,105 |
507,620 |
+15,031 |
|
|
May23 |
230320 |
95.165 |
95.315 |
95.085 |
95.135 |
-0.080 |
200,183 |
273,527 |
+6,188 |
|
|
Jun23 |
230320 |
95.320 |
95.490 |
95.170 |
95.230 |
-0.110 |
43,275 |
106,125 |
+1,623 |
|
|
Jul23 |
230320 |
95.490 |
95.730 |
95.305 |
95.385 |
-0.130 |
115,837 |
220,280 |
-5,256 |
|
|
Aug23 |
230320 |
95.760 |
96.020 |
95.535 |
95.655 |
-0.100 |
95,533 |
172,610 |
-2,128 |
|
| Total Volume and Open Interest |
846,955 |
1,728,592 |
+13,665 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230320 |
148.18 |
149.47 |
148.18 |
149.23 |
+0.84 |
3,381 |
15,285 |
-213 |
Hover/Click |
|
Sep23 |
230320 |
149.23 |
149.23 |
149.23 |
149.23 |
+0.84 |
|
|
|
Hover/Click |
|
Dec23 |
230320 |
149.23 |
149.23 |
149.23 |
149.23 |
+0.84 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,381 |
15,285 |
-213 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230320 |
146.44 |
151.38 |
145.58 |
146.46 |
-1.36 |
131,765 |
232,179 |
-6,790 |
|
|
Sep23 |
230320 |
147.00 |
147.00 |
145.86 |
145.86 |
-1.36 |
1 |
3 |
+1 |
|
|
Dec23 |
230320 |
145.46 |
145.46 |
145.46 |
145.46 |
-1.36 |
|
|
|
|
| Total Volume and Open Interest |
131,766 |
232,182 |
-6,789 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230320 |
137.60 |
140.30 |
137.10 |
137.97 |
-0.23 |
1,285,704 |
1,479,542 |
-75,644 |
Hover/Click |
|
Sep23 |
230320 |
136.95 |
138.27 |
136.95 |
137.13 |
-0.23 |
2 |
22 |
-6 |
Hover/Click |
|
Dec23 |
230320 |
136.77 |
136.77 |
136.77 |
136.77 |
-0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,285,706 |
1,479,564 |
-75,650 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230320 |
119.01 |
120.61 |
118.60 |
119.28 |
-0.01 |
1,121,579 |
1,642,202 |
+1,842 |
Hover/Click |
|
Sep23 |
230320 |
119.91 |
119.93 |
118.73 |
118.73 |
-0.06 |
2 |
9 |
-8 |
Hover/Click |
|
Dec23 |
230320 |
120.35 |
120.35 |
120.35 |
120.35 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,121,581 |
1,642,211 |
+1,834 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230320 |
106.28 |
106.96 |
106.06 |
106.43 |
+0.11 |
1,114,037 |
1,986,889 |
-126,461 |
|
|
Sep23 |
230320 |
106.33 |
106.33 |
106.33 |
106.33 |
+0.11 |
0 |
1 |
+0 |
|
|
Dec23 |
230320 |
106.33 |
106.33 |
106.33 |
106.33 |
+0.11 |
|
|
|
|
| Total Volume and Open Interest |
1,114,037 |
1,986,890 |
-126,461 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230310 |
97.030 |
97.030 |
97.030 |
97.030 |
unch |
0 |
380 |
+0 |
|
|
Jun23 |
230320 |
96.775 |
96.775 |
96.775 |
96.775 |
-0.005 |
53 |
80 |
+30 |
|
|
Sep23 |
230320 |
96.765 |
96.765 |
96.765 |
96.765 |
+0.030 |
75 |
297 |
-12 |
|
| Total Volume and Open Interest |
186 |
688 |
+66 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230320 |
105~24 |
106~00 |
105~24 |
105~25 |
-0~17 |
0 |
5,159 |
+0 |
Hover/Click |
|
Jun23 |
230320 |
107~01 |
107~11 |
105~06 |
105~14 |
-0~18 |
256,245 |
394,474 |
-4,488 |
Hover/Click |
| Total Volume and Open Interest |
256,245 |
399,666 |
-4,488 |
|
| 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 |
230320 |
96.700 |
96.950 |
96.665 |
96.790 |
+0.005 |
377,035 |
553,675 |
+2,213 |
|
|
Sep23 |
230320 |
96.650 |
96.945 |
96.610 |
96.780 |
+0.050 |
311,298 |
550,671 |
+386 |
|
|
Dec23 |
230320 |
96.690 |
97.080 |
96.690 |
96.905 |
+0.105 |
277,383 |
360,319 |
+2,460 |
|
| Total Volume and Open Interest |
2,364,831 |
3,532,920 |
-45,424 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230320 |
96.42 |
96.63 |
96.36 |
96.62 |
+0.22 |
103,164 |
251,320 |
+1,970 |
|
|
Sep23 |
230320 |
96.41 |
96.66 |
96.37 |
96.64 |
+0.22 |
56,726 |
166,656 |
-1,762 |
|
|
Dec23 |
230320 |
96.39 |
96.67 |
96.36 |
96.64 |
+0.24 |
23,401 |
179,647 |
-9,179 |
|
|
Mar24 |
230320 |
96.38 |
96.69 |
96.38 |
96.65 |
+0.23 |
22,247 |
117,928 |
+2,704 |
|
|
Jun24 |
230320 |
96.41 |
96.70 |
96.40 |
96.65 |
+0.22 |
25,644 |
107,662 |
+854 |
|
|
Sep24 |
230320 |
96.42 |
96.71 |
96.42 |
96.65 |
+0.20 |
9,290 |
66,879 |
-7,267 |
|
|
Dec24 |
230320 |
96.44 |
96.72 |
96.43 |
96.65 |
+0.19 |
8,366 |
52,411 |
-6,335 |
|
|
Mar25 |
230320 |
96.47 |
96.75 |
96.47 |
96.67 |
+0.18 |
4,424 |
20,482 |
-2,803 |
|
|
Jun25 |
230320 |
96.64 |
96.75 |
96.53 |
96.67 |
+0.17 |
61 |
1,051 |
+52 |
|
|
Sep25 |
230320 |
96.65 |
96.70 |
96.65 |
96.70 |
+0.17 |
16 |
357 |
+5 |
|
| Total Volume and Open Interest |
253,354 |
964,652 |
-21,768 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230320 |
96.61 |
96.77 |
96.57 |
96.76 |
+0.15 |
197,083 |
1,043,810 |
-4,389 |
|
|
Sep23 |
230320 |
96.76 |
96.76 |
96.76 |
96.76 |
+0.15 |
|
|
|
|
| Total Volume and Open Interest |
197,083 |
1,043,810 |
-62,774 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230320 |
96.99 |
97.21 |
96.97 |
97.20 |
+0.19 |
298,320 |
815,800 |
-61,472 |
|
|
Sep23 |
230320 |
97.20 |
97.20 |
97.20 |
97.20 |
+0.19 |
|
|
|
|
| Total Volume and Open Interest |
298,320 |
815,800 |
-131,919 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230320 |
1989.7 |
2014.9 |
1970.0 |
1982.8 |
+9.3 |
248,084 |
182,473 |
-6,260 |
Hover/Click |
|
Jun23 |
230320 |
2008.6 |
2031.7 |
1986.9 |
1999.7 |
+9.5 |
34,769 |
227,868 |
+7,300 |
Hover/Click |
|
Aug23 |
230320 |
2023.0 |
2047.9 |
2004.0 |
2016.5 |
+9.4 |
2,506 |
19,864 |
+343 |
Hover/Click |
|
Oct23 |
230320 |
2030.9 |
2061.6 |
2020.8 |
2032.1 |
+9.0 |
1,057 |
7,284 |
+323 |
Hover/Click |
|
Dec23 |
230320 |
2057.0 |
2077.2 |
2036.6 |
2047.6 |
+8.8 |
1,271 |
15,533 |
-50 |
Hover/Click |
|
Feb24 |
230320 |
2059.1 |
2067.9 |
2051.5 |
2062.1 |
+9.6 |
165 |
1,801 |
+15 |
Hover/Click |
|
Apr24 |
230320 |
2074.7 |
2077.2 |
2061.5 |
2075.1 |
+11.9 |
102 |
628 |
-29 |
Hover/Click |
|
Jun24 |
230320 |
2110.0 |
2110.0 |
2077.0 |
2088.2 |
+11.3 |
17 |
575 |
+1 |
Hover/Click |
|
Aug24 |
230320 |
2087.1 |
2100.0 |
2086.0 |
2100.0 |
+10.0 |
7 |
44 |
-7 |
Hover/Click |
|
Oct24 |
230320 |
2095.3 |
2111.6 |
2094.0 |
2111.6 |
+8.3 |
0 |
21 |
+0 |
Hover/Click |
|
Dec24 |
230320 |
2110.0 |
2139.6 |
2105.9 |
2124.2 |
+8.5 |
0 |
384 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
288,531 |
457,252 |
+1,532 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230320 |
2263.0 |
2272.0 |
2241.5 |
2253.3 |
+18.2 |
53 |
68 |
+18 |
Hover/Click |
|
May23 |
230320 |
2271.0 |
2285.5 |
2235.0 |
2264.6 |
+18.4 |
56,943 |
96,998 |
-2,076 |
Hover/Click |
|
Jul23 |
230320 |
2290.0 |
2303.0 |
2254.0 |
2282.1 |
+17.9 |
1,332 |
12,763 |
-21 |
Hover/Click |
|
Sep23 |
230320 |
2315.0 |
2320.0 |
2278.5 |
2301.0 |
+18.9 |
515 |
5,085 |
+120 |
Hover/Click |
|
Dec23 |
230320 |
2343.5 |
2343.5 |
2302.0 |
2326.0 |
+19.0 |
140 |
3,457 |
+31 |
Hover/Click |
|
Mar24 |
230320 |
2343.5 |
2349.0 |
2341.0 |
2343.1 |
+19.3 |
41 |
456 |
+4 |
Hover/Click |
|
May24 |
230320 |
2356.3 |
2356.3 |
2356.3 |
2356.3 |
+19.7 |
5 |
41 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
59,240 |
119,412 |
-1,901 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230320 |
984.0 |
1008.2 |
969.5 |
996.8 |
+18.2 |
15,653 |
27,198 |
-2,678 |
Hover/Click |
|
Jul23 |
230320 |
986.1 |
1009.0 |
972.5 |
997.4 |
+16.5 |
3,103 |
34,285 |
+835 |
Hover/Click |
|
Oct23 |
230320 |
988.7 |
1011.1 |
977.0 |
999.0 |
+14.1 |
106 |
1,495 |
-18 |
Hover/Click |
|
Jan24 |
230320 |
995.5 |
1004.0 |
992.4 |
1002.6 |
+14.1 |
0 |
281 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,862 |
63,276 |
-1,861 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230320 |
1390.50 |
1390.50 |
1386.50 |
1386.50 |
+14.30 |
1 |
34 |
+0 |
Hover/Click |
|
Jun23 |
230320 |
1413.00 |
1424.00 |
1374.50 |
1400.60 |
+14.50 |
1,570 |
11,337 |
-22 |
Hover/Click |
|
Sep23 |
230320 |
1435.50 |
1435.50 |
1398.00 |
1411.60 |
+13.70 |
8 |
223 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,579 |
11,605 |
-22 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230320 |
393.70 |
398.25 |
392.40 |
397.55 |
+6.20 |
592 |
2,004 |
-198 |
Hover/Click |
|
May23 |
230320 |
390.85 |
397.00 |
385.50 |
395.15 |
+5.90 |
85,380 |
117,117 |
-2,695 |
Hover/Click |
|
Jul23 |
230320 |
391.20 |
397.20 |
386.00 |
395.45 |
+5.85 |
11,113 |
39,303 |
-497 |
Hover/Click |
|
Sep23 |
230320 |
393.70 |
396.95 |
386.55 |
395.75 |
+5.80 |
3,589 |
14,656 |
+53 |
Hover/Click |
|
Dec23 |
230320 |
393.15 |
396.65 |
387.80 |
395.95 |
+5.85 |
1,131 |
16,027 |
+143 |
Hover/Click |
| Total Volume and Open Interest |
102,794 |
201,694 |
-2,988 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230320 |
32142 |
32510 |
31657 |
32456 |
+385 |
243,128 |
78,553 |
+889 |
Hover/Click |
|
Sep23 |
230320 |
32354 |
32684 |
31862 |
32659 |
+425 |
23 |
57 |
+9 |
Hover/Click |
|
Dec23 |
230320 |
32577 |
32801 |
32030 |
32801 |
+394 |
0 |
2 |
+0 |
Hover/Click |
|
Mar24 |
230320 |
32989 |
32989 |
32989 |
32989 |
+397 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
282,879 |
101,670 |
-2,446 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230320 |
3963.75 |
3989.50 |
3897.25 |
3983.00 |
+36.00 |
2,507,937 |
2,043,490 |
+77,477 |
Hover/Click |
|
Sep23 |
230320 |
3981.75 |
4019.50 |
3925.00 |
4014.00 |
+37.50 |
665 |
3,231 |
+24 |
Hover/Click |
|
Dec23 |
230320 |
4003.25 |
4042.00 |
3976.00 |
4042.00 |
+35.00 |
7 |
2,807 |
+2 |
Hover/Click |
|
Mar24 |
230320 |
4020.00 |
4070.00 |
4016.00 |
4070.00 |
+30.00 |
0 |
51 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,975,523 |
2,529,519 |
-6,584 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230320 |
12690.00 |
12750.00 |
12525.25 |
12688.50 |
+43.75 |
736,519 |
226,285 |
+18,160 |
Hover/Click |
|
Sep23 |
230320 |
12826.50 |
12867.50 |
12653.00 |
12813.75 |
+44.25 |
264 |
779 |
+11 |
Hover/Click |
|
Dec23 |
230320 |
12885.50 |
12932.00 |
12777.00 |
12910.00 |
+43.00 |
0 |
192 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
918,537 |
305,296 |
+1,904 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230320 |
2404.20 |
2451.80 |
2352.20 |
2432.10 |
+41.70 |
20,529 |
40,839 |
-2,152 |
Hover/Click |
|
Sep23 |
230320 |
2449.70 |
2449.70 |
2393.80 |
2449.70 |
+39.90 |
|
|
|
Hover/Click |
|
Dec23 |
230320 |
2467.70 |
2467.70 |
2467.70 |
2467.70 |
+40.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
22,556 |
47,830 |
-3,588 |
|
| Volatility Index(CBOE) |
|
Mar23 |
230320 |
25.80 |
28.05 |
23.90 |
24.17 |
-1.46 |
92,983 |
61,049 |
-15,703 |
|
|
Apr23 |
230320 |
25.70 |
28.25 |
24.78 |
24.94 |
-1.21 |
108,566 |
125,547 |
-5,255 |
|
|
May23 |
230320 |
25.75 |
27.55 |
24.90 |
25.06 |
-0.89 |
36,216 |
48,944 |
+1,277 |
|
|
Jun23 |
230320 |
25.45 |
27.20 |
25.13 |
25.29 |
-0.60 |
16,879 |
39,274 |
+521 |
|
| Total Volume and Open Interest |
271,281 |
329,360 |
-20,722 |
|
| S & P 600(CME) |
|
Mar23 |
230317 |
1156.25 |
1156.25 |
1156.25 |
1156.25 |
-10.05 |
|
|
|
|
|
Jun23 |
230320 |
1157.80 |
1157.80 |
1157.80 |
1157.80 |
+15.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230320 |
1749.20 |
1779.40 |
1708.00 |
1760.70 |
+22.30 |
375,458 |
480,536 |
+23,764 |
Hover/Click |
|
Sep23 |
230320 |
1764.40 |
1790.40 |
1723.50 |
1774.10 |
+22.30 |
27 |
26 |
+2 |
Hover/Click |
|
Dec23 |
230320 |
1788.80 |
1798.90 |
1735.50 |
1788.80 |
+17.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
430,606 |
597,175 |
+11,617 |
|
| Nikkei 225(CME) |
|
Jun23 |
230320 |
26880 |
27190 |
26470 |
26920 |
+130 |
5,812 |
10,509 |
-303 |
|
|
Sep23 |
230320 |
27030 |
27075 |
26615 |
27030 |
+85 |
|
|
|
|
| Total Volume and Open Interest |
5,812 |
10,509 |
-303 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230320 |
27055 |
27145 |
26615 |
26615 |
-120 |
67,449 |
98,780 |
-1,565 |
|
|
Sep23 |
230320 |
26565 |
26565 |
26565 |
26565 |
-120 |
0 |
158 |
-1 |
|
|
Dec23 |
230320 |
26355 |
26355 |
26355 |
26355 |
-120 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
67,550 |
114,940 |
-1,565 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230320 |
26930 |
27110 |
26670 |
26670 |
-360 |
1,714,817 |
421,685 |
+42,585 |
|
|
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 |
230320 |
26930 |
27110 |
26670 |
26670 |
-360 |
112,176 |
217,664 |
+2,674 |
|
|
Sep23 |
230320 |
26870 |
27050 |
26620 |
26620 |
-330 |
1,519 |
7,566 |
+473 |
|
|
Dec23 |
230320 |
26460 |
26480 |
26390 |
26390 |
-360 |
73 |
32,350 |
+542 |
|
| Total Volume and Open Interest |
113,776 |
290,422 |
+3,686 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230320 |
26805 |
27105 |
26385 |
26840 |
+130 |
35,513 |
34,202 |
-1,941 |
|
|
Sep23 |
230320 |
26785 |
27005 |
26355 |
26785 |
+130 |
0 |
32 |
+0 |
|
|
Dec23 |
230320 |
26575 |
26575 |
26575 |
26575 |
+125 |
|
|
|
|
| Total Volume and Open Interest |
35,513 |
34,254 |
-1,941 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230309 |
28265 |
28265 |
28265 |
28265 |
-355 |
|
|
|
|
|
Jun23 |
230320 |
26840 |
26840 |
26840 |
26840 |
+130 |
|
|
|
|
|
Sep23 |
230320 |
26790 |
26790 |
26790 |
26790 |
+130 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr23 |
230320 |
6848.5 |
7069.5 |
6804.5 |
7024.0 |
+89.5 |
97,944 |
188,368 |
+52,187 |
|
|
May23 |
230320 |
6950.0 |
6950.0 |
6950.0 |
6950.0 |
+89.5 |
|
|
|
|
|
Jun23 |
230320 |
6725.0 |
6928.5 |
6725.0 |
6902.5 |
+91.0 |
546 |
1,123 |
-106 |
|
|
Sep23 |
230320 |
6943.0 |
6943.0 |
6943.0 |
6943.0 |
+92.5 |
|
|
|
|
|
Dec23 |
230320 |
6971.5 |
6971.5 |
6971.5 |
6971.5 |
+88.5 |
|
|
|
|
|
Mar24 |
230320 |
7010.5 |
7010.5 |
7010.5 |
7010.5 |
|
|
|
|
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar23 |
230320 |
19584 |
19639 |
18846 |
18924 |
-648 |
149,034 |
116,957 |
-692 |
|
|
Apr23 |
230320 |
19645 |
19675 |
18895 |
18969 |
-652 |
2,455 |
4,873 |
+520 |
|
|
May23 |
230320 |
19322 |
19322 |
18910 |
18910 |
-629 |
0 |
609 |
+0 |
|
| Total Volume and Open Interest |
152,278 |
140,601 |
-130 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230320 |
15007.0 |
15156.0 |
14617.0 |
15087.0 |
+166.0 |
81,873 |
83,473 |
+12,539 |
|
|
Sep23 |
230320 |
15195.0 |
15195.0 |
15195.0 |
15195.0 |
+172.0 |
13 |
122 |
+9 |
|
|
Dec23 |
230320 |
15298.0 |
15298.0 |
15298.0 |
15298.0 |
+168.0 |
|
|
|
|
| Total Volume and Open Interest |
166,905 |
120,478 |
-16,160 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230317 |
15021.0 |
15153.0 |
14917.0 |
14967.0 |
-22.0 |
68,081 |
13,317 |
-2,060 |
|
|
Jun23 |
230320 |
15000.0 |
15153.0 |
14617.0 |
15087.0 |
+166.0 |
28,630 |
10,778 |
+2,575 |
|
|
Sep23 |
230320 |
15150.0 |
15253.0 |
14777.0 |
15195.0 |
+172.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
63,532 |
18,669 |
-2,852 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230317 |
4149 |
4175 |
4126 |
4138 |
+13 |
2,562,441 |
2,140,740 |
-1,250,407 |
|
|
Jun23 |
230320 |
4028 |
4084 |
3914 |
4057 |
+57 |
1,762,753 |
3,810,432 |
+433,203 |
|
|
Sep23 |
230320 |
4050 |
4090 |
3970 |
4073 |
+52 |
12 |
521 |
+4 |
|
| Total Volume and Open Interest |
3,312,144 |
5,164,244 |
-390,983 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230320 |
10347 |
10558 |
10263 |
10511 |
+38 |
51,585 |
146,736 |
+6,074 |
|
|
Sep23 |
230320 |
10460 |
10574 |
10460 |
10540 |
+37 |
20 |
78 |
+11 |
|
|
Dec23 |
230320 |
10568 |
10568 |
10568 |
10568 |
+34 |
|
|
|
|
| Total Volume and Open Interest |
105,535 |
228,295 |
-25,385 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230320 |
7363.00 |
7425.50 |
7198.00 |
7395.00 |
+68.50 |
171,610 |
582,796 |
+16,972 |
|
|
Sep23 |
230320 |
7400.00 |
7400.00 |
7395.00 |
7395.00 |
+76.00 |
1 |
219 |
-1 |
|
|
Dec23 |
230320 |
7432.00 |
7432.00 |
7432.00 |
7432.00 |
+76.00 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
322,397 |
694,173 |
-9,230 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230320 |
7017.0 |
7033.0 |
6916.0 |
6924.0 |
-95.0 |
82,010 |
295,975 |
+8,748 |
|
|
Sep23 |
230320 |
6857.0 |
6857.0 |
6857.0 |
6857.0 |
-95.0 |
|
|
|
|
|
Dec23 |
230320 |
6838.0 |
6838.0 |
6838.0 |
6838.0 |
-95.0 |
|
|
|
|
| Total Volume and Open Interest |
89,019 |
349,467 |
-59,624 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230320 |
24800.00 |
25590.00 |
24300.00 |
25428.00 |
+400.00 |
20,867 |
87,768 |
+8,962 |
|
|
Sep23 |
230320 |
25490.00 |
25560.00 |
25470.00 |
25470.00 |
+375.00 |
3 |
17 |
+3 |
|
|
Dec23 |
230320 |
25330.00 |
25330.00 |
25330.00 |
25330.00 |
+375.00 |
|
|
|
|
| Total Volume and Open Interest |
50,491 |
127,106 |
-17,422 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230320 |
312.85 |
314.50 |
310.00 |
310.00 |
-3.40 |
300,575 |
311,281 |
-7,129 |
|
|
Sep23 |
230320 |
314.20 |
315.75 |
311.75 |
312.00 |
-2.90 |
164 |
19,954 |
+4 |
|
|
Dec23 |
230320 |
317.00 |
317.00 |
314.00 |
314.10 |
-0.80 |
0 |
28,932 |
+1,050 |
|
| Total Volume and Open Interest |
300,740 |
372,979 |
-6,024 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr23 |
230320 |
542.10 |
543.25 |
531.95 |
542.10 |
+0.95 |
7 |
945 |
-3 |
|
|
May23 |
230320 |
539.60 |
539.60 |
539.60 |
539.60 |
+0.95 |
|
|
|
|
|
Jun23 |
230320 |
542.10 |
542.10 |
542.10 |
542.10 |
+5.95 |
|
|
|
|
| Total Volume and Open Interest |
7 |
945 |
-3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
