|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed March 22, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230322 |
1467.75 |
1472.00 |
1443.25 |
1448.50 |
-18.50 |
101,494 |
292,694 |
+507 |
Hover/Click |
|
Jul23 |
230322 |
1448.50 |
1452.50 |
1422.50 |
1425.00 |
-23.50 |
57,548 |
172,952 |
-281 |
Hover/Click |
|
Aug23 |
230322 |
1403.00 |
1406.25 |
1376.75 |
1378.00 |
-25.50 |
5,502 |
19,454 |
+249 |
Hover/Click |
|
Sep23 |
230322 |
1331.50 |
1332.25 |
1303.50 |
1304.75 |
-25.75 |
3,447 |
15,036 |
+535 |
Hover/Click |
|
Nov23 |
230322 |
1297.00 |
1299.00 |
1270.50 |
1272.50 |
-23.50 |
30,884 |
149,934 |
+1,445 |
Hover/Click |
|
Jan24 |
230322 |
1301.25 |
1303.25 |
1276.25 |
1278.00 |
-23.25 |
1,945 |
16,727 |
+321 |
Hover/Click |
|
Mar24 |
230322 |
1295.75 |
1297.75 |
1273.25 |
1275.25 |
-20.50 |
1,261 |
15,505 |
+359 |
Hover/Click |
|
May24 |
230322 |
1292.25 |
1298.75 |
1275.00 |
1277.25 |
-19.50 |
253 |
6,242 |
+30 |
Hover/Click |
|
Jul24 |
230322 |
1289.50 |
1301.25 |
1278.25 |
1280.00 |
-19.50 |
142 |
2,448 |
+67 |
Hover/Click |
|
Aug24 |
230322 |
1265.50 |
1265.50 |
1265.50 |
1265.50 |
-19.00 |
0 |
14 |
+0 |
Hover/Click |
|
Sep24 |
230322 |
1241.75 |
1241.75 |
1238.00 |
1238.00 |
-18.50 |
0 |
101 |
+0 |
Hover/Click |
|
Nov24 |
230322 |
1244.25 |
1244.25 |
1222.50 |
1223.25 |
-19.25 |
160 |
4,908 |
+35 |
Hover/Click |
|
Jan25 |
230322 |
1224.50 |
1224.50 |
1224.50 |
1224.50 |
-19.25 |
0 |
18 |
+0 |
Hover/Click |
|
Mar25 |
230322 |
1216.75 |
1216.75 |
1216.75 |
1216.75 |
-19.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
202,653 |
696,280 |
+3,268 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230322 |
460.70 |
462.30 |
451.00 |
451.60 |
-9.00 |
56,853 |
185,381 |
-4,196 |
Hover/Click |
|
Jul23 |
230322 |
453.90 |
455.70 |
445.60 |
446.90 |
-7.40 |
32,941 |
115,234 |
+2,635 |
Hover/Click |
|
Aug23 |
230322 |
441.80 |
442.70 |
434.00 |
435.60 |
-6.00 |
5,936 |
17,220 |
+503 |
Hover/Click |
|
Sep23 |
230322 |
426.00 |
426.50 |
418.80 |
420.80 |
-5.00 |
3,540 |
20,731 |
+123 |
Hover/Click |
|
Oct23 |
230322 |
413.40 |
413.60 |
406.70 |
409.30 |
-4.00 |
2,303 |
14,828 |
+294 |
Hover/Click |
|
Dec23 |
230322 |
409.90 |
410.60 |
403.40 |
406.20 |
-3.90 |
8,998 |
56,599 |
-15 |
Hover/Click |
|
Jan24 |
230322 |
402.20 |
402.30 |
397.90 |
400.70 |
-3.90 |
957 |
9,631 |
+165 |
Hover/Click |
|
Mar24 |
230322 |
389.80 |
390.50 |
387.20 |
390.40 |
-3.30 |
154 |
6,342 |
-16 |
Hover/Click |
|
May24 |
230322 |
384.70 |
384.70 |
381.20 |
384.40 |
-3.20 |
36 |
1,433 |
+1 |
Hover/Click |
|
Jul24 |
230322 |
381.80 |
382.50 |
379.60 |
382.50 |
-3.00 |
3 |
811 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
111,721 |
429,155 |
-506 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230322 |
56.35 |
56.44 |
54.45 |
54.64 |
-1.60 |
68,389 |
159,706 |
+304 |
Hover/Click |
|
Jul23 |
230322 |
56.50 |
56.53 |
54.56 |
54.75 |
-1.60 |
37,381 |
115,326 |
+706 |
Hover/Click |
|
Aug23 |
230322 |
55.95 |
56.01 |
54.14 |
54.30 |
-1.55 |
6,734 |
33,009 |
+126 |
Hover/Click |
|
Sep23 |
230322 |
55.44 |
55.49 |
53.70 |
53.83 |
-1.51 |
4,018 |
31,451 |
+70 |
Hover/Click |
|
Oct23 |
230322 |
54.86 |
54.90 |
53.17 |
53.30 |
-1.46 |
2,702 |
21,061 |
+118 |
Hover/Click |
|
Dec23 |
230322 |
54.59 |
54.63 |
52.90 |
53.02 |
-1.43 |
10,621 |
67,513 |
+1,214 |
Hover/Click |
|
Jan24 |
230322 |
54.03 |
54.37 |
52.75 |
52.86 |
-1.38 |
1,723 |
11,418 |
+317 |
Hover/Click |
|
Mar24 |
230322 |
53.88 |
54.23 |
52.70 |
52.77 |
-1.33 |
506 |
7,599 |
-79 |
Hover/Click |
|
May24 |
230322 |
54.03 |
54.22 |
52.74 |
52.79 |
-1.29 |
620 |
2,721 |
+222 |
Hover/Click |
|
Jul24 |
230322 |
53.99 |
54.24 |
52.76 |
52.82 |
-1.30 |
167 |
2,212 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
132,895 |
456,475 |
+3,065 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230322 |
728.5 |
732.6 |
719.0 |
720.0 |
-9.4 |
16,932 |
120,787 |
-1,086 |
Hover/Click |
|
Jul23 |
230322 |
718.8 |
723.3 |
705.0 |
705.7 |
-13.8 |
11,347 |
104,038 |
-314 |
Hover/Click |
|
Nov23 |
230322 |
696.5 |
700.2 |
680.0 |
683.1 |
-13.9 |
6,485 |
80,753 |
+1,722 |
Hover/Click |
|
Jan24 |
230322 |
699.5 |
699.9 |
684.1 |
686.9 |
-14.2 |
149 |
3,965 |
+11 |
Hover/Click |
|
Mar24 |
230322 |
690.7 |
690.7 |
690.7 |
690.7 |
-14.2 |
7 |
1,490 |
+0 |
Hover/Click |
|
May24 |
230322 |
688.7 |
688.7 |
688.7 |
688.7 |
-14.2 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,940 |
311,081 |
+344 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230322 |
631.25 |
636.00 |
623.25 |
633.50 |
+3.50 |
133,312 |
490,922 |
-2,321 |
Hover/Click |
|
Jul23 |
230322 |
612.50 |
614.50 |
604.00 |
611.75 |
+0.50 |
82,328 |
358,250 |
+5,313 |
Hover/Click |
|
Sep23 |
230322 |
563.75 |
564.75 |
554.50 |
561.75 |
-1.75 |
14,073 |
176,324 |
+346 |
Hover/Click |
|
Dec23 |
230322 |
556.50 |
558.00 |
547.50 |
554.50 |
-2.25 |
28,887 |
267,866 |
+1,000 |
Hover/Click |
|
Mar24 |
230322 |
565.00 |
566.25 |
556.00 |
563.25 |
-2.00 |
2,105 |
27,983 |
+69 |
Hover/Click |
|
May24 |
230322 |
569.75 |
571.00 |
561.50 |
568.50 |
-2.00 |
520 |
7,986 |
+86 |
Hover/Click |
|
Jul24 |
230322 |
569.00 |
572.75 |
563.50 |
570.50 |
-2.00 |
223 |
4,723 |
+38 |
Hover/Click |
|
Sep24 |
230322 |
540.75 |
546.75 |
539.25 |
545.75 |
unch |
29 |
1,415 |
-1 |
Hover/Click |
|
Dec24 |
230322 |
535.00 |
537.50 |
529.75 |
536.00 |
+0.50 |
349 |
12,316 |
+35 |
Hover/Click |
|
Mar25 |
230322 |
538.00 |
543.25 |
538.00 |
543.25 |
+0.50 |
5 |
176 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
261,833 |
1,349,372 |
+4,565 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230322 |
682.50 |
684.00 |
654.00 |
663.50 |
-19.75 |
68,061 |
185,730 |
+1,601 |
Hover/Click |
|
Jul23 |
230322 |
692.75 |
693.50 |
665.00 |
674.75 |
-17.75 |
30,026 |
102,383 |
+2,581 |
Hover/Click |
|
Sep23 |
230322 |
701.00 |
702.25 |
675.75 |
685.50 |
-16.25 |
12,095 |
34,175 |
-20 |
Hover/Click |
|
Dec23 |
230322 |
715.25 |
717.00 |
691.25 |
701.00 |
-15.25 |
8,183 |
37,981 |
+468 |
Hover/Click |
|
Mar24 |
230322 |
726.75 |
727.25 |
702.50 |
712.50 |
-14.50 |
1,325 |
6,431 |
-173 |
Hover/Click |
|
May24 |
230322 |
724.00 |
725.50 |
706.75 |
716.50 |
-13.25 |
249 |
1,401 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
120,110 |
370,297 |
+4,613 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230322 |
818.50 |
822.75 |
791.25 |
811.25 |
-9.00 |
20,139 |
77,777 |
-930 |
Hover/Click |
|
Jul23 |
230322 |
804.50 |
808.25 |
780.75 |
799.25 |
-7.50 |
10,543 |
51,868 |
+1,123 |
Hover/Click |
|
Sep23 |
230322 |
804.75 |
806.75 |
781.00 |
798.25 |
-7.50 |
3,339 |
19,788 |
-61 |
Hover/Click |
|
Dec23 |
230322 |
810.25 |
810.25 |
785.25 |
801.75 |
-7.75 |
2,501 |
19,230 |
+513 |
Hover/Click |
|
Mar24 |
230322 |
803.00 |
809.50 |
786.25 |
800.75 |
-8.50 |
73 |
1,801 |
-9 |
Hover/Click |
|
May24 |
230322 |
792.25 |
802.50 |
782.00 |
794.75 |
-8.50 |
29 |
202 |
+3 |
Hover/Click |
|
Jul24 |
230322 |
765.00 |
769.75 |
750.00 |
762.75 |
-6.75 |
14 |
516 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
36,646 |
171,307 |
+638 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230322 |
844.50 |
846.00 |
827.00 |
833.75 |
-12.00 |
3,011 |
28,119 |
-130 |
Hover/Click |
|
Jul23 |
230322 |
841.25 |
844.50 |
825.00 |
833.75 |
-10.25 |
1,163 |
14,602 |
+168 |
Hover/Click |
|
Sep23 |
230322 |
832.50 |
838.00 |
821.25 |
830.25 |
-9.00 |
513 |
11,401 |
+80 |
Hover/Click |
|
Dec23 |
230322 |
837.25 |
841.00 |
825.50 |
834.25 |
-8.75 |
140 |
4,399 |
+19 |
Hover/Click |
|
Mar24 |
230322 |
837.25 |
837.50 |
835.00 |
835.50 |
-8.00 |
4 |
169 |
+0 |
Hover/Click |
|
May24 |
230322 |
825.50 |
829.00 |
825.50 |
829.00 |
-9.50 |
3 |
25 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
4,834 |
58,734 |
+139 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230322 |
356.50 |
367.00 |
355.50 |
362.50 |
+3.50 |
426 |
2,883 |
-117 |
Hover/Click |
|
Jul23 |
230322 |
352.00 |
361.00 |
352.00 |
357.25 |
+3.00 |
102 |
786 |
+38 |
Hover/Click |
|
Sep23 |
230322 |
358.50 |
360.25 |
358.50 |
360.25 |
+2.25 |
15 |
335 |
+8 |
Hover/Click |
|
Dec23 |
230322 |
367.00 |
372.00 |
367.00 |
368.50 |
+1.25 |
66 |
512 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
609 |
4,535 |
-44 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
16.73 |
16.73 |
16.73 |
16.73 |
+0.38 |
2 |
2 |
+2 |
Hover/Click |
|
May23 |
230322 |
17.29 |
17.34 |
17.12 |
17.25 |
-0.01 |
275 |
4,928 |
-31 |
Hover/Click |
|
Jul23 |
230322 |
17.33 |
17.33 |
17.19 |
17.26 |
-0.04 |
40 |
647 |
-8 |
Hover/Click |
|
Sep23 |
230322 |
15.43 |
15.49 |
15.24 |
15.44 |
+0.01 |
21 |
2,327 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
336 |
8,119 |
-36 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230322 |
162.450 |
162.650 |
160.630 |
162.300 |
-0.135 |
15,884 |
50,345 |
-5,142 |
Hover/Click |
|
Jun23 |
230322 |
156.150 |
156.250 |
154.380 |
155.900 |
-0.250 |
29,588 |
125,189 |
-1,843 |
Hover/Click |
|
Aug23 |
230322 |
156.000 |
156.250 |
154.600 |
155.985 |
-0.065 |
12,788 |
74,340 |
-328 |
Hover/Click |
|
Oct23 |
230322 |
160.650 |
160.800 |
159.500 |
160.285 |
-0.365 |
7,341 |
32,685 |
+701 |
Hover/Click |
|
Dec23 |
230322 |
166.000 |
166.000 |
164.830 |
165.485 |
-0.450 |
4,317 |
22,987 |
+747 |
Hover/Click |
|
Feb24 |
230322 |
169.580 |
169.700 |
168.380 |
168.985 |
-0.665 |
1,845 |
5,928 |
+627 |
Hover/Click |
| Total Volume and Open Interest |
72,182 |
316,104 |
-5,150 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230322 |
188.800 |
189.035 |
188.000 |
188.250 |
-0.535 |
585 |
3,279 |
-83 |
Hover/Click |
|
Apr23 |
230322 |
194.800 |
194.900 |
192.850 |
194.380 |
-0.320 |
4,849 |
10,577 |
-569 |
Hover/Click |
|
May23 |
230322 |
199.830 |
199.830 |
197.735 |
198.785 |
-0.765 |
4,544 |
21,768 |
+464 |
Hover/Click |
|
Aug23 |
230322 |
215.400 |
215.400 |
214.035 |
214.580 |
-0.520 |
2,000 |
13,576 |
+257 |
Hover/Click |
|
Sep23 |
230322 |
218.350 |
218.600 |
217.350 |
217.785 |
-0.545 |
780 |
4,659 |
+44 |
Hover/Click |
|
Oct23 |
230322 |
220.580 |
220.800 |
219.500 |
220.100 |
-0.450 |
350 |
2,081 |
-12 |
Hover/Click |
|
Nov23 |
230322 |
221.580 |
222.000 |
220.500 |
221.380 |
-0.170 |
135 |
1,077 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
13,300 |
57,655 |
+172 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230322 |
77.100 |
77.500 |
75.950 |
76.080 |
-0.970 |
12,827 |
36,528 |
-3,019 |
Hover/Click |
|
May23 |
230322 |
84.700 |
85.000 |
82.930 |
83.250 |
-1.450 |
311 |
1,634 |
+113 |
|
|
Jun23 |
230322 |
91.150 |
91.580 |
89.050 |
89.350 |
-2.000 |
19,355 |
88,132 |
+1,966 |
Hover/Click |
|
Jul23 |
230322 |
93.250 |
93.550 |
91.080 |
91.400 |
-1.930 |
7,206 |
19,717 |
+1,667 |
Hover/Click |
|
Aug23 |
230322 |
93.530 |
93.700 |
91.380 |
91.830 |
-1.700 |
4,056 |
25,383 |
-188 |
Hover/Click |
|
Oct23 |
230322 |
83.080 |
83.330 |
81.180 |
81.600 |
-1.550 |
2,584 |
25,918 |
+59 |
Hover/Click |
|
Dec23 |
230322 |
77.780 |
77.780 |
75.800 |
76.530 |
-1.070 |
1,475 |
14,882 |
+203 |
Hover/Click |
|
Feb24 |
230322 |
81.150 |
81.150 |
79.200 |
79.950 |
-1.180 |
401 |
6,317 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
48,308 |
220,266 |
+836 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar23 |
230322 |
18.05 |
18.07 |
18.03 |
18.04 |
-0.01 |
17 |
5,087 |
-8 |
Hover/Click |
|
Apr23 |
230322 |
19.00 |
19.48 |
18.80 |
19.36 |
+0.37 |
452 |
5,126 |
+41 |
Hover/Click |
|
May23 |
230322 |
18.40 |
18.85 |
18.31 |
18.67 |
+0.23 |
383 |
3,377 |
-72 |
Hover/Click |
|
Jun23 |
230322 |
18.53 |
18.72 |
18.36 |
18.60 |
+0.10 |
102 |
2,372 |
+18 |
Hover/Click |
|
Jul23 |
230322 |
18.94 |
19.07 |
18.69 |
18.83 |
-0.12 |
6 |
1,686 |
+2 |
Hover/Click |
|
Aug23 |
230322 |
19.20 |
19.35 |
19.15 |
19.30 |
-0.08 |
0 |
1,168 |
+0 |
Hover/Click |
|
Sep23 |
230322 |
19.42 |
19.58 |
19.37 |
19.53 |
-0.10 |
0 |
1,222 |
+0 |
Hover/Click |
|
Oct23 |
230322 |
19.57 |
19.57 |
19.55 |
19.57 |
-0.07 |
5 |
942 |
+0 |
Hover/Click |
|
Nov23 |
230322 |
19.56 |
19.56 |
19.39 |
19.46 |
-0.14 |
5 |
854 |
+3 |
Hover/Click |
|
Dec23 |
230322 |
19.18 |
19.21 |
19.09 |
19.19 |
-0.08 |
3 |
734 |
+0 |
Hover/Click |
|
Jan24 |
230322 |
18.95 |
18.95 |
18.91 |
18.95 |
-0.05 |
0 |
120 |
+0 |
Hover/Click |
|
Feb24 |
230322 |
18.95 |
18.95 |
18.92 |
18.95 |
unch |
0 |
138 |
+0 |
Hover/Click |
|
Mar24 |
230322 |
18.91 |
18.91 |
18.83 |
18.91 |
unch |
0 |
185 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
973 |
23,135 |
-16 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
2816 |
2878 |
2816 |
2874 |
+57 |
32,438 |
123,172 |
-3,025 |
Hover/Click |
|
Jul23 |
230322 |
2782 |
2825 |
2780 |
2823 |
+43 |
20,610 |
87,865 |
+4,066 |
Hover/Click |
|
Sep23 |
230322 |
2759 |
2798 |
2759 |
2795 |
+36 |
7,851 |
50,447 |
-1,739 |
Hover/Click |
|
Dec23 |
230322 |
2734 |
2760 |
2734 |
2757 |
+27 |
2,902 |
49,449 |
+235 |
Hover/Click |
|
Mar24 |
230322 |
2707 |
2712 |
2696 |
2706 |
+15 |
873 |
21,299 |
-255 |
Hover/Click |
|
May24 |
230322 |
2690 |
2697 |
2681 |
2690 |
+17 |
133 |
4,680 |
-5 |
Hover/Click |
|
Jul24 |
230322 |
2673 |
2681 |
2666 |
2674 |
+18 |
106 |
4,949 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
64,919 |
345,038 |
-669 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230321 |
186.70 |
186.70 |
186.70 |
186.70 |
+1.80 |
1 |
0 |
-1 |
Hover/Click |
|
May23 |
230322 |
179.55 |
181.10 |
176.70 |
178.00 |
-2.30 |
13,969 |
76,829 |
+360 |
Hover/Click |
|
Jul23 |
230322 |
178.40 |
179.95 |
175.65 |
176.85 |
-2.40 |
5,583 |
45,634 |
+972 |
Hover/Click |
|
Sep23 |
230322 |
177.10 |
177.85 |
173.95 |
174.90 |
-2.40 |
2,255 |
32,415 |
-348 |
Hover/Click |
|
Dec23 |
230322 |
174.65 |
175.75 |
171.85 |
172.80 |
-2.40 |
1,541 |
27,489 |
-133 |
Hover/Click |
|
Mar24 |
230322 |
174.10 |
174.65 |
171.40 |
172.20 |
-2.35 |
532 |
8,758 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
24,396 |
201,018 |
+817 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
239.80 |
243.85 |
237.05 |
240.45 |
+1.95 |
318 |
8,198 |
-177 |
Hover/Click |
|
Jul23 |
230322 |
232.75 |
234.65 |
230.35 |
231.35 |
+0.15 |
50 |
990 |
+9 |
Hover/Click |
|
Sep23 |
230322 |
227.70 |
227.70 |
225.25 |
225.25 |
-0.70 |
11 |
446 |
+8 |
Hover/Click |
|
Nov23 |
230322 |
218.35 |
218.35 |
218.35 |
218.35 |
-0.70 |
1 |
106 |
+1 |
Hover/Click |
|
Jan24 |
230322 |
208.85 |
208.85 |
208.85 |
208.85 |
-0.70 |
0 |
6 |
+0 |
Hover/Click |
|
Mar24 |
230322 |
200.85 |
200.85 |
200.85 |
200.85 |
-0.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
380 |
9,746 |
-159 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
20.85 |
21.38 |
20.78 |
21.14 |
+0.34 |
36,603 |
357,626 |
+154 |
Hover/Click |
|
Jul23 |
230322 |
20.32 |
20.79 |
20.25 |
20.56 |
+0.28 |
19,713 |
242,206 |
+62 |
Hover/Click |
|
Oct23 |
230322 |
20.06 |
20.45 |
19.98 |
20.25 |
+0.23 |
9,139 |
129,530 |
+588 |
Hover/Click |
|
Mar24 |
230322 |
20.04 |
20.35 |
19.98 |
20.19 |
+0.18 |
4,905 |
102,462 |
+746 |
Hover/Click |
|
May24 |
230322 |
19.05 |
19.28 |
19.00 |
19.13 |
+0.12 |
1,825 |
29,056 |
+590 |
Hover/Click |
|
Jul24 |
230322 |
18.55 |
18.55 |
18.27 |
18.36 |
+0.07 |
1,271 |
25,076 |
+335 |
Hover/Click |
|
Oct24 |
230322 |
17.88 |
18.04 |
17.78 |
17.89 |
+0.04 |
720 |
19,118 |
+229 |
Hover/Click |
|
Mar25 |
230322 |
17.76 |
17.94 |
17.69 |
17.79 |
+0.03 |
205 |
13,825 |
+89 |
Hover/Click |
|
May25 |
230322 |
17.17 |
17.18 |
16.97 |
17.07 |
+0.02 |
0 |
6,403 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,393 |
929,418 |
+2,800 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230322 |
2121 |
2150 |
2108 |
2146 |
+21 |
9,451 |
81,098 |
-895 |
Hover/Click |
|
Jul23 |
230322 |
2114 |
2136 |
2103 |
2134 |
+21 |
8,373 |
52,921 |
+421 |
Hover/Click |
|
Sep23 |
230322 |
2087 |
2108 |
2073 |
2106 |
+22 |
4,505 |
42,517 |
+424 |
Hover/Click |
|
Dec23 |
230322 |
2031 |
2051 |
2022 |
2049 |
+20 |
3,043 |
47,382 |
+457 |
Hover/Click |
|
Mar24 |
230322 |
1982 |
1993 |
1975 |
1992 |
+12 |
1,317 |
37,568 |
+320 |
Hover/Click |
|
May24 |
230322 |
1964 |
1975 |
1961 |
1975 |
+13 |
464 |
11,604 |
+63 |
Hover/Click |
|
Jul24 |
230322 |
1954 |
1964 |
1954 |
1964 |
+14 |
31 |
4,913 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
27,190 |
282,879 |
+792 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230322 |
590.50 |
605.60 |
590.30 |
603.90 |
+14.10 |
4,292 |
44,020 |
-190 |
Hover/Click |
|
Aug23 |
230322 |
574.70 |
589.50 |
574.70 |
588.20 |
+13.50 |
3,619 |
22,204 |
+255 |
Hover/Click |
|
Oct23 |
230322 |
560.20 |
571.80 |
559.80 |
570.60 |
+10.80 |
1,585 |
11,974 |
-82 |
Hover/Click |
|
Dec23 |
230322 |
549.30 |
559.80 |
549.30 |
556.80 |
+8.00 |
433 |
7,253 |
-57 |
Hover/Click |
|
Mar24 |
230322 |
541.10 |
549.80 |
541.10 |
546.70 |
+6.20 |
293 |
4,113 |
+174 |
Hover/Click |
| Total Volume and Open Interest |
10,257 |
90,981 |
+107 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
78.01 |
79.80 |
77.78 |
78.28 |
+0.43 |
14,038 |
92,486 |
-670 |
Hover/Click |
|
Jul23 |
230322 |
78.52 |
80.25 |
78.37 |
78.89 |
+0.44 |
9,282 |
47,108 |
+440 |
Hover/Click |
|
Oct23 |
230322 |
79.89 |
79.89 |
79.89 |
79.89 |
+0.28 |
0 |
17 |
+0 |
Hover/Click |
|
Dec23 |
230322 |
79.59 |
80.95 |
79.40 |
79.81 |
+0.27 |
4,399 |
47,035 |
+123 |
Hover/Click |
|
Mar24 |
230322 |
79.64 |
80.27 |
79.33 |
79.46 |
-0.04 |
895 |
4,805 |
+217 |
Hover/Click |
|
May24 |
230322 |
79.49 |
79.92 |
78.88 |
79.16 |
-0.23 |
66 |
1,244 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
28,801 |
196,669 |
+77 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May23 |
230322 |
69.48 |
71.31 |
68.89 |
70.90 |
+1.23 |
409,495 |
375,559 |
+2,309 |
Hover/Click |
|
Jun23 |
230322 |
69.57 |
71.43 |
69.03 |
71.02 |
+1.25 |
165,596 |
238,484 |
+2,264 |
Hover/Click |
|
Jul23 |
230322 |
69.52 |
71.37 |
69.00 |
70.97 |
+1.25 |
82,877 |
190,844 |
+6,498 |
Hover/Click |
|
Aug23 |
230322 |
69.31 |
71.14 |
68.86 |
70.73 |
+1.20 |
31,629 |
76,061 |
-1,414 |
Hover/Click |
|
Sep23 |
230322 |
69.08 |
70.85 |
68.60 |
70.42 |
+1.16 |
38,131 |
126,881 |
+5,434 |
Hover/Click |
|
Oct23 |
230322 |
68.69 |
70.47 |
68.38 |
70.07 |
+1.11 |
13,900 |
67,101 |
+961 |
Hover/Click |
|
Nov23 |
230322 |
68.37 |
70.08 |
68.05 |
69.71 |
+1.05 |
9,219 |
33,092 |
+2,115 |
Hover/Click |
|
Dec23 |
230322 |
68.23 |
69.79 |
67.73 |
69.36 |
+1.02 |
70,321 |
216,650 |
-602 |
Hover/Click |
|
Jan24 |
230322 |
67.78 |
69.23 |
67.50 |
69.01 |
+0.97 |
4,575 |
38,660 |
+221 |
Hover/Click |
|
Feb24 |
230322 |
67.44 |
68.73 |
67.44 |
68.67 |
+0.92 |
1,836 |
22,342 |
-62 |
Hover/Click |
|
Mar24 |
230322 |
67.12 |
68.79 |
67.04 |
68.37 |
+0.87 |
7,086 |
26,928 |
+134 |
Hover/Click |
|
Apr24 |
230322 |
68.09 |
68.09 |
67.26 |
68.09 |
+0.81 |
513 |
17,368 |
-25 |
Hover/Click |
|
May24 |
230322 |
67.89 |
68.14 |
67.46 |
67.86 |
+0.77 |
456 |
11,974 |
+23 |
Hover/Click |
|
Jun24 |
230322 |
66.82 |
68.00 |
66.41 |
67.61 |
+0.71 |
15,971 |
77,375 |
+976 |
Hover/Click |
|
Jul24 |
230322 |
67.34 |
67.34 |
67.34 |
67.34 |
+0.67 |
98 |
10,164 |
-11 |
Hover/Click |
|
Aug24 |
230322 |
67.09 |
67.09 |
67.09 |
67.09 |
+0.64 |
265 |
9,411 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
882,211 |
1,790,595 |
+2,149 |
|
| e-miNY Crude Oil(NYM) |
|
May23 |
230322 |
69.500 |
71.300 |
68.900 |
70.900 |
+1.225 |
17,662 |
2,700 |
-376 |
|
|
Jun23 |
230322 |
69.550 |
71.425 |
69.050 |
71.025 |
+1.250 |
426 |
894 |
+22 |
|
|
Jul23 |
230322 |
69.225 |
71.050 |
69.025 |
70.975 |
+1.250 |
130 |
162 |
-5 |
|
|
Aug23 |
230322 |
69.250 |
70.750 |
68.875 |
70.750 |
+1.225 |
9 |
58 |
+1 |
|
|
Sep23 |
230322 |
68.700 |
70.500 |
68.700 |
70.425 |
+1.175 |
23 |
60 |
+7 |
|
|
Oct23 |
230322 |
70.075 |
70.100 |
68.825 |
70.075 |
+1.125 |
4 |
6 |
+1 |
|
|
Nov23 |
230322 |
69.300 |
69.700 |
69.300 |
69.700 |
+1.050 |
0 |
15 |
+0 |
|
|
Dec23 |
230322 |
68.250 |
69.750 |
67.750 |
69.350 |
+1.000 |
67 |
387 |
-30 |
|
|
Jan24 |
230322 |
68.650 |
69.000 |
68.650 |
69.000 |
+0.950 |
1 |
9 |
+0 |
|
|
Feb24 |
230322 |
68.550 |
68.675 |
68.550 |
68.675 |
+0.925 |
5 |
13 |
+4 |
|
| Total Volume and Open Interest |
18,332 |
4,390 |
-376 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr23 |
230322 |
269.03 |
277.69 |
266.01 |
274.03 |
+5.01 |
32,592 |
42,234 |
-600 |
Hover/Click |
|
May23 |
230322 |
257.09 |
263.74 |
254.38 |
260.63 |
+3.34 |
48,043 |
75,966 |
+1,961 |
Hover/Click |
|
Jun23 |
230322 |
250.08 |
254.68 |
247.31 |
253.00 |
+2.65 |
28,570 |
42,150 |
+3,885 |
Hover/Click |
|
Jul23 |
230322 |
247.30 |
251.58 |
244.97 |
250.62 |
+2.51 |
10,328 |
23,311 |
+716 |
Hover/Click |
|
Aug23 |
230322 |
247.00 |
250.71 |
246.60 |
250.07 |
+2.37 |
5,197 |
14,029 |
+766 |
Hover/Click |
|
Sep23 |
230322 |
245.66 |
251.10 |
245.43 |
250.12 |
+2.24 |
4,798 |
14,893 |
+94 |
Hover/Click |
|
Oct23 |
230322 |
246.11 |
251.18 |
245.32 |
250.15 |
+2.09 |
1,869 |
10,425 |
+54 |
Hover/Click |
|
Nov23 |
230322 |
247.57 |
250.62 |
245.26 |
249.92 |
+1.95 |
1,371 |
9,887 |
+184 |
Hover/Click |
|
Dec23 |
230322 |
245.56 |
250.50 |
244.76 |
249.34 |
+1.86 |
4,297 |
22,256 |
+241 |
Hover/Click |
|
Jan24 |
230322 |
248.00 |
249.86 |
244.64 |
248.98 |
+1.74 |
264 |
3,882 |
+11 |
Hover/Click |
|
Feb24 |
230322 |
248.49 |
249.17 |
244.30 |
248.34 |
+1.58 |
102 |
2,378 |
+12 |
Hover/Click |
|
Mar24 |
230322 |
246.83 |
248.03 |
243.56 |
247.17 |
+1.43 |
237 |
3,124 |
+71 |
Hover/Click |
|
Apr24 |
230322 |
245.14 |
246.00 |
244.03 |
245.38 |
+1.24 |
55 |
2,584 |
+12 |
Hover/Click |
|
May24 |
230322 |
245.00 |
245.00 |
243.72 |
244.43 |
+1.07 |
32 |
1,253 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
138,021 |
279,105 |
+7,440 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr23 |
230322 |
252.43 |
260.18 |
251.15 |
259.32 |
+5.43 |
32,348 |
43,607 |
-5,953 |
Hover/Click |
|
May23 |
230322 |
249.42 |
256.85 |
248.22 |
256.00 |
+5.37 |
55,797 |
86,912 |
+4,115 |
Hover/Click |
|
Jun23 |
230322 |
244.37 |
251.51 |
243.56 |
250.69 |
+4.96 |
31,875 |
57,035 |
+235 |
Hover/Click |
|
Jul23 |
230322 |
240.27 |
246.35 |
239.03 |
245.61 |
+4.54 |
14,578 |
26,637 |
+446 |
Hover/Click |
|
Aug23 |
230322 |
235.97 |
240.58 |
235.13 |
240.38 |
+4.11 |
8,269 |
11,688 |
+984 |
Hover/Click |
|
Sep23 |
230322 |
230.24 |
235.65 |
230.24 |
235.04 |
+3.86 |
6,735 |
24,127 |
+339 |
Hover/Click |
|
Oct23 |
230322 |
214.81 |
219.01 |
214.60 |
218.44 |
+3.33 |
2,216 |
13,980 |
+190 |
Hover/Click |
|
Nov23 |
230322 |
210.10 |
213.60 |
209.73 |
213.21 |
+2.88 |
1,212 |
10,932 |
+158 |
Hover/Click |
|
Dec23 |
230322 |
206.45 |
210.02 |
205.13 |
209.45 |
+2.68 |
1,835 |
13,190 |
+119 |
Hover/Click |
|
Jan24 |
230322 |
205.92 |
207.70 |
204.90 |
207.70 |
+2.63 |
208 |
9,854 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
155,173 |
303,936 |
+642 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr23 |
230322 |
259.32 |
259.32 |
259.32 |
259.32 |
+5.43 |
0 |
3 |
+0 |
|
|
May23 |
230322 |
256.00 |
256.00 |
256.00 |
256.00 |
+5.37 |
|
|
|
|
|
Jun23 |
230322 |
250.69 |
250.69 |
250.69 |
250.69 |
+4.96 |
0 |
2 |
+0 |
|
|
Jul23 |
230322 |
245.61 |
245.61 |
245.61 |
245.61 |
+4.54 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
0 |
7 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr23 |
230322 |
2.322 |
2.326 |
2.152 |
2.171 |
-0.177 |
138,551 |
66,043 |
-4,980 |
Hover/Click |
|
May23 |
230322 |
2.456 |
2.462 |
2.287 |
2.307 |
-0.178 |
151,464 |
348,924 |
+11,410 |
Hover/Click |
|
Jun23 |
230322 |
2.699 |
2.702 |
2.531 |
2.547 |
-0.174 |
36,850 |
68,253 |
+3,889 |
Hover/Click |
|
Jul23 |
230322 |
2.929 |
2.937 |
2.782 |
2.801 |
-0.156 |
34,266 |
108,087 |
+2,858 |
Hover/Click |
|
Aug23 |
230322 |
2.962 |
2.974 |
2.825 |
2.843 |
-0.150 |
13,963 |
42,664 |
+1,616 |
Hover/Click |
|
Sep23 |
230322 |
2.920 |
2.933 |
2.787 |
2.805 |
-0.147 |
13,820 |
97,901 |
+277 |
Hover/Click |
|
Oct23 |
230322 |
3.004 |
3.017 |
2.878 |
2.898 |
-0.139 |
26,175 |
98,363 |
+1,516 |
Hover/Click |
|
Nov23 |
230322 |
3.354 |
3.392 |
3.254 |
3.270 |
-0.132 |
7,749 |
43,645 |
-606 |
Hover/Click |
|
Dec23 |
230322 |
3.793 |
3.813 |
3.692 |
3.717 |
-0.114 |
4,873 |
39,369 |
+241 |
Hover/Click |
|
Jan24 |
230322 |
3.980 |
4.008 |
3.883 |
3.908 |
-0.112 |
9,564 |
76,911 |
-13 |
Hover/Click |
|
Feb24 |
230322 |
3.861 |
3.891 |
3.781 |
3.799 |
-0.101 |
2,649 |
24,515 |
-202 |
Hover/Click |
|
Mar24 |
230322 |
3.551 |
3.564 |
3.465 |
3.488 |
-0.086 |
7,040 |
37,755 |
+345 |
Hover/Click |
|
Apr24 |
230322 |
3.263 |
3.270 |
3.179 |
3.202 |
-0.078 |
6,235 |
46,803 |
+1,596 |
Hover/Click |
|
May24 |
230322 |
3.250 |
3.262 |
3.185 |
3.201 |
-0.075 |
2,344 |
17,938 |
+68 |
Hover/Click |
|
Jun24 |
230322 |
3.412 |
3.413 |
3.341 |
3.362 |
-0.073 |
863 |
6,637 |
-49 |
Hover/Click |
|
Jul24 |
230322 |
3.522 |
3.571 |
3.498 |
3.512 |
-0.070 |
738 |
6,725 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
466,206 |
1,283,037 |
+20,857 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
75.15 |
77.12 |
74.50 |
76.69 |
+1.37 |
226,837 |
252,014 |
-17,823 |
Hover/Click |
|
Jun23 |
230322 |
74.90 |
76.79 |
74.26 |
76.38 |
+1.35 |
297,897 |
534,004 |
+4,487 |
Hover/Click |
|
Jul23 |
230322 |
74.78 |
76.66 |
74.16 |
76.25 |
+1.34 |
150,533 |
278,199 |
-352 |
Hover/Click |
|
Aug23 |
230322 |
74.53 |
76.42 |
73.98 |
76.02 |
+1.31 |
77,876 |
142,959 |
+5,136 |
Hover/Click |
|
Sep23 |
230322 |
74.26 |
76.11 |
73.72 |
75.71 |
+1.28 |
73,455 |
144,607 |
+2,698 |
Hover/Click |
|
Oct23 |
230322 |
73.91 |
75.76 |
73.42 |
75.36 |
+1.25 |
34,155 |
82,075 |
+2,199 |
Hover/Click |
|
Nov23 |
230322 |
73.61 |
75.43 |
73.14 |
75.03 |
+1.22 |
23,894 |
75,856 |
+1,211 |
Hover/Click |
|
Dec23 |
230322 |
73.33 |
75.11 |
72.85 |
74.69 |
+1.18 |
100,374 |
219,606 |
+2,746 |
Hover/Click |
|
Jan24 |
230322 |
72.68 |
74.71 |
72.59 |
74.35 |
+1.15 |
7,909 |
43,429 |
+314 |
Hover/Click |
|
Feb24 |
230322 |
72.71 |
74.03 |
72.71 |
74.03 |
+1.11 |
3,733 |
54,270 |
+604 |
Hover/Click |
|
Mar24 |
230322 |
73.15 |
73.75 |
72.56 |
73.75 |
+1.06 |
6,485 |
34,109 |
+600 |
Hover/Click |
|
Apr24 |
230322 |
73.48 |
73.48 |
73.48 |
73.48 |
+1.02 |
980 |
12,964 |
-364 |
Hover/Click |
|
May24 |
230322 |
72.64 |
73.25 |
72.64 |
73.25 |
+0.98 |
772 |
12,882 |
+257 |
Hover/Click |
|
Jun24 |
230322 |
71.89 |
73.39 |
71.52 |
73.00 |
+0.93 |
22,240 |
77,908 |
-1,441 |
Hover/Click |
| Total Volume and Open Interest |
1,072,019 |
2,249,020 |
+2,254 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230322 |
775.50 |
797.25 |
767.25 |
784.50 |
+14.00 |
58,790 |
86,964 |
-5,306 |
Hover/Click |
|
May23 |
230322 |
746.50 |
762.75 |
738.25 |
753.00 |
+11.00 |
63,559 |
102,441 |
-3,203 |
Hover/Click |
|
Jun23 |
230322 |
727.25 |
740.75 |
719.50 |
733.75 |
+10.75 |
46,200 |
76,189 |
+355 |
Hover/Click |
|
Jul23 |
230322 |
719.25 |
731.50 |
711.50 |
725.50 |
+10.50 |
20,343 |
40,035 |
+569 |
Hover/Click |
|
Aug23 |
230322 |
717.00 |
728.25 |
709.25 |
723.00 |
+10.25 |
12,423 |
29,329 |
-7 |
Hover/Click |
|
Sep23 |
230322 |
714.50 |
726.75 |
708.75 |
721.75 |
+10.00 |
12,106 |
33,277 |
-379 |
Hover/Click |
|
Oct23 |
230322 |
714.75 |
726.00 |
708.00 |
721.00 |
+9.75 |
3,051 |
23,099 |
-302 |
Hover/Click |
|
Nov23 |
230322 |
710.50 |
721.25 |
703.75 |
716.50 |
+9.50 |
1,461 |
18,294 |
+0 |
Hover/Click |
|
Dec23 |
230322 |
704.25 |
715.00 |
697.75 |
710.25 |
+9.25 |
9,798 |
60,737 |
+725 |
Hover/Click |
|
Jan24 |
230322 |
695.75 |
711.25 |
695.75 |
707.00 |
+8.75 |
330 |
14,261 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
230,600 |
553,029 |
-6,634 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
69.49 |
71.32 |
68.92 |
70.90 |
+1.23 |
67,255 |
78,275 |
+2,308 |
Hover/Click |
|
Jun23 |
230322 |
69.63 |
71.41 |
69.10 |
71.02 |
+1.25 |
74,530 |
77,018 |
-4 |
Hover/Click |
|
Jul23 |
230322 |
69.62 |
71.36 |
69.08 |
70.97 |
+1.25 |
50,982 |
33,050 |
-218 |
Hover/Click |
|
Aug23 |
230322 |
68.95 |
70.80 |
68.95 |
70.74 |
+1.21 |
26,069 |
19,548 |
+822 |
Hover/Click |
|
Sep23 |
230322 |
68.69 |
70.45 |
68.69 |
70.42 |
+1.16 |
16,469 |
35,583 |
+550 |
Hover/Click |
|
Oct23 |
230322 |
68.41 |
70.07 |
68.41 |
70.07 |
+1.11 |
6,860 |
10,635 |
-630 |
Hover/Click |
|
Nov23 |
230322 |
68.13 |
69.71 |
68.13 |
69.71 |
+1.05 |
3,510 |
8,212 |
-1,070 |
Hover/Click |
|
Dec23 |
230322 |
67.86 |
69.50 |
67.86 |
69.36 |
+1.02 |
22,954 |
81,085 |
+3,545 |
Hover/Click |
|
Jan24 |
230322 |
69.01 |
69.01 |
69.01 |
69.01 |
+0.97 |
826 |
5,885 |
-15 |
Hover/Click |
|
Feb24 |
230322 |
68.67 |
68.67 |
68.67 |
68.67 |
+0.92 |
432 |
2,899 |
+11 |
Hover/Click |
|
Mar24 |
230322 |
68.37 |
68.37 |
68.37 |
68.37 |
+0.87 |
989 |
4,000 |
+121 |
Hover/Click |
|
Apr24 |
230322 |
68.10 |
68.10 |
68.10 |
68.10 |
+0.82 |
0 |
1,193 |
+0 |
Hover/Click |
|
May24 |
230322 |
67.86 |
67.86 |
67.86 |
67.86 |
+0.77 |
0 |
973 |
+0 |
Hover/Click |
|
Jun24 |
230322 |
67.61 |
67.61 |
67.61 |
67.61 |
+0.71 |
1,775 |
13,545 |
+266 |
Hover/Click |
|
Jul24 |
230322 |
67.35 |
67.35 |
67.35 |
67.35 |
+0.68 |
0 |
1,292 |
+0 |
Hover/Click |
|
Aug24 |
230322 |
67.10 |
67.10 |
67.10 |
67.10 |
+0.65 |
5 |
943 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
276,052 |
437,454 |
+4,788 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230322 |
102.840 |
102.910 |
101.670 |
101.973 |
-0.925 |
12,934 |
33,312 |
-647 |
Hover/Click |
|
Sep23 |
230322 |
102.500 |
102.755 |
101.340 |
101.738 |
-0.880 |
11 |
502 |
+6 |
Hover/Click |
|
Dec23 |
230322 |
101.457 |
101.457 |
101.457 |
101.457 |
-0.930 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,945 |
33,819 |
-641 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
66.92 |
67.82 |
66.83 |
67.51 |
+0.64 |
71,020 |
150,494 |
+3,171 |
Hover/Click |
|
Sep23 |
230322 |
67.31 |
68.03 |
67.11 |
67.73 |
+0.62 |
172 |
473 |
-21 |
Hover/Click |
|
Dec23 |
230322 |
67.91 |
67.91 |
67.91 |
67.91 |
+0.60 |
1 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,274 |
151,836 |
+3,139 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
122.46 |
123.58 |
122.33 |
123.25 |
+0.84 |
82,446 |
179,641 |
+99 |
Hover/Click |
|
Sep23 |
230322 |
122.84 |
123.54 |
122.57 |
123.37 |
+0.77 |
6 |
616 |
+0 |
Hover/Click |
|
Dec23 |
230322 |
123.40 |
123.40 |
122.65 |
123.40 |
+0.65 |
2 |
8,369 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
82,830 |
190,796 |
+25 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
73.02 |
73.33 |
72.86 |
73.16 |
+0.15 |
71,270 |
173,975 |
-2,072 |
Hover/Click |
|
Sep23 |
230322 |
73.25 |
73.45 |
72.99 |
73.28 |
+0.15 |
35 |
2,235 |
+15 |
Hover/Click |
|
Dec23 |
230322 |
73.37 |
73.55 |
73.16 |
73.39 |
+0.14 |
50 |
999 |
+6 |
Hover/Click |
|
Mar24 |
230322 |
73.51 |
73.51 |
73.28 |
73.51 |
+0.16 |
5 |
128 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
71,504 |
178,185 |
-2,084 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
76.47 |
77.33 |
76.17 |
77.09 |
+0.65 |
141,522 |
160,914 |
-2,926 |
Hover/Click |
|
Sep23 |
230322 |
77.34 |
78.27 |
77.21 |
78.09 |
+0.63 |
9 |
1,782 |
+2 |
Hover/Click |
|
Dec23 |
230322 |
79.11 |
79.11 |
78.21 |
79.11 |
+0.64 |
3 |
173 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
141,649 |
169,188 |
-2,897 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
109.51 |
110.42 |
109.22 |
110.13 |
+0.67 |
13,501 |
35,436 |
+2 |
Hover/Click |
|
Sep23 |
230322 |
110.50 |
111.30 |
110.29 |
111.15 |
+0.67 |
1 |
362 |
+1 |
Hover/Click |
|
Dec23 |
230322 |
111.65 |
112.10 |
111.12 |
111.97 |
+0.65 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,502 |
35,837 |
+3 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
108.26 |
109.68 |
108.14 |
109.35 |
+1.14 |
177,916 |
725,471 |
+3,617 |
Hover/Click |
|
Sep23 |
230322 |
108.65 |
110.09 |
108.61 |
109.79 |
+1.11 |
696 |
5,600 |
+102 |
Hover/Click |
|
Dec23 |
230322 |
109.24 |
110.39 |
109.03 |
110.19 |
+1.10 |
12 |
1,725 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
179,511 |
737,437 |
+3,712 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
528.13 |
534.88 |
526.75 |
532.13 |
+4.50 |
53,270 |
221,458 |
-1,754 |
Hover/Click |
|
Sep23 |
230322 |
522.38 |
523.75 |
522.38 |
522.38 |
+4.13 |
0 |
638 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
53,272 |
222,130 |
-1,756 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
61.9100 |
62.8200 |
61.6900 |
62.5200 |
+0.7500 |
24,173 |
32,172 |
+61 |
Hover/Click |
|
Sep23 |
230322 |
62.4400 |
62.5700 |
61.6600 |
62.4400 |
+0.7500 |
1 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
24,174 |
32,179 |
+62 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr23 |
230322 |
190.55 |
191.75 |
189.05 |
191.10 |
+0.55 |
6,373 |
39,795 |
-145 |
|
|
May23 |
230322 |
189.40 |
190.90 |
188.35 |
190.35 |
+0.55 |
307 |
917 |
+204 |
|
|
Jun23 |
230322 |
189.30 |
189.35 |
187.30 |
189.30 |
+0.55 |
81 |
1,510 |
+2 |
Hover/Click |
|
Jul23 |
230322 |
188.30 |
188.30 |
188.30 |
188.30 |
+0.60 |
|
|
|
|
| Total Volume and Open Interest |
6,761 |
42,222 |
+61 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Mar23 |
230322 |
28210 |
29045 |
26690 |
26800 |
-1510 |
6,288 |
10,368 |
+489 |
Hover/Click |
|
Apr23 |
230322 |
28350 |
29230 |
26870 |
26970 |
-1530 |
738 |
2,959 |
+250 |
Hover/Click |
|
May23 |
230322 |
28480 |
29320 |
27000 |
27065 |
-1530 |
18 |
355 |
-1 |
Hover/Click |
|
Jun23 |
230322 |
28660 |
29340 |
27095 |
27130 |
-1525 |
0 |
342 |
+0 |
Hover/Click |
|
Jul23 |
230322 |
27140 |
29210 |
27140 |
27140 |
-1530 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,044 |
14,049 |
+738 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230322 |
128~300 |
129~010 |
128~050 |
129~010 |
+0~100 |
20 |
5,226 |
-13 |
Hover/Click |
|
Jun23 |
230322 |
129~280 |
131~280 |
129~080 |
130~310 |
+0~310 |
331,310 |
1,229,828 |
+14,415 |
Hover/Click |
|
Sep23 |
230322 |
129~220 |
131~140 |
129~170 |
130~240 |
+0~250 |
0 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
331,330 |
1,235,097 |
+14,402 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230322 |
113~245 |
113~255 |
113~135 |
113~230 |
+0~025 |
513 |
341 |
-159 |
Hover/Click |
|
Jun23 |
230322 |
114~040 |
115~195 |
113~260 |
115~030 |
+0~310 |
1,535,139 |
4,155,294 |
+4,806 |
Hover/Click |
|
Sep23 |
230322 |
114~235 |
116~105 |
114~195 |
115~300 |
+1~050 |
24 |
129 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230322 |
109~106 |
109~136 |
108~144 |
109~106 |
+0~224 |
94 |
420 |
-7 |
Hover/Click |
|
Jun23 |
230322 |
108~284 |
110~016 |
108~212 |
109~230 |
+0~260 |
1,146,039 |
4,349,881 |
-10,439 |
Hover/Click |
|
Sep23 |
230322 |
110~070 |
110~070 |
110~070 |
110~070 |
+0~260 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230322 |
103~000 |
103~093 |
102~252 |
103~070 |
+0~094 |
53 |
535 |
-10 |
Hover/Click |
|
Jun23 |
230322 |
103~035 |
103~195 |
102~296 |
103~160 |
+0~130 |
581,475 |
2,314,095 |
-34,350 |
Hover/Click |
|
Sep23 |
230322 |
103~230 |
104~041 |
103~230 |
104~041 |
+0~130 |
6 |
34 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
581,534 |
2,314,664 |
-34,356 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
95.575 |
95.575 |
95.430 |
95.465 |
-0.245 |
40,880 |
209,145 |
-6,800 |
|
|
Sep23 |
230322 |
95.595 |
95.610 |
95.380 |
95.435 |
-0.345 |
30,194 |
117,163 |
-1,053 |
|
|
Dec23 |
230322 |
95.725 |
95.740 |
95.490 |
95.550 |
-0.365 |
28,598 |
112,440 |
-1,120 |
|
|
Mar24 |
230322 |
95.945 |
95.945 |
95.700 |
95.750 |
-0.340 |
30,992 |
69,712 |
-4,226 |
|
|
Jun24 |
230322 |
96.080 |
96.100 |
95.920 |
95.950 |
-0.305 |
28,757 |
97,308 |
+245 |
|
|
Sep24 |
230322 |
96.230 |
96.230 |
96.070 |
96.110 |
-0.255 |
21,395 |
81,933 |
-1,029 |
|
|
Dec24 |
230322 |
96.250 |
96.285 |
96.145 |
96.185 |
-0.225 |
41,356 |
103,835 |
-2,431 |
|
|
Mar25 |
230322 |
96.275 |
96.315 |
96.190 |
96.230 |
-0.205 |
37,780 |
57,563 |
+2,714 |
|
|
Jun25 |
230322 |
96.290 |
96.350 |
96.235 |
96.275 |
-0.180 |
15,944 |
41,706 |
-1,212 |
|
|
Sep25 |
230322 |
96.340 |
96.395 |
96.285 |
96.325 |
-0.160 |
13,055 |
26,658 |
-489 |
|
|
Dec25 |
230322 |
96.385 |
96.450 |
96.350 |
96.395 |
-0.140 |
9,102 |
34,309 |
-503 |
|
|
Mar26 |
230322 |
96.430 |
96.500 |
96.405 |
96.455 |
-0.125 |
9,688 |
26,720 |
-255 |
|
|
Jun26 |
230322 |
96.470 |
96.550 |
96.455 |
96.505 |
-0.115 |
3,724 |
9,526 |
+90 |
|
|
Sep26 |
230322 |
96.520 |
96.605 |
96.505 |
96.555 |
-0.110 |
5,767 |
13,029 |
+1,351 |
|
|
Dec26 |
230322 |
96.580 |
96.660 |
96.565 |
96.620 |
-0.105 |
4,036 |
13,507 |
+457 |
|
|
Mar27 |
230322 |
96.680 |
96.720 |
96.625 |
96.685 |
-0.105 |
3,033 |
17,249 |
+161 |
|
|
Jun27 |
230322 |
96.725 |
96.765 |
96.675 |
96.735 |
-0.100 |
1,157 |
6,306 |
-253 |
|
|
Sep27 |
230322 |
96.765 |
96.805 |
96.715 |
96.770 |
-0.100 |
416 |
3,610 |
+130 |
|
| Total Volume and Open Interest |
356,012 |
1,214,363 |
-13,466 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230322 |
141~14 |
141~14 |
139~28 |
141~14 |
+1~01 |
178 |
431 |
-12 |
|
|
Jun23 |
230322 |
140~02 |
142~15 |
139~08 |
141~09 |
+1~01 |
175,695 |
1,426,951 |
-575 |
|
|
Sep23 |
230322 |
141~09 |
141~09 |
141~09 |
141~09 |
+1~01 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
175,873 |
1,427,384 |
-587 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230322 |
120~060 |
120~190 |
119~285 |
120~190 |
+0~135 |
260 |
3 |
-337 |
|
|
Jun23 |
230322 |
119~300 |
121~235 |
119~215 |
121~025 |
+1~000 |
429,853 |
1,576,272 |
+27,100 |
|
|
Sep23 |
230322 |
120~275 |
120~275 |
120~275 |
120~275 |
+1~000 |
|
|
|
|
| Total Volume and Open Interest |
430,113 |
1,576,275 |
+26,763 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar23 |
230322 |
95.363 |
95.368 |
95.350 |
95.353 |
-0.012 |
16,170 |
186,631 |
+6,648 |
|
|
Apr23 |
230322 |
95.215 |
95.235 |
95.180 |
95.185 |
-0.035 |
233,129 |
573,929 |
+42,557 |
|
|
May23 |
230322 |
95.065 |
95.130 |
95.035 |
95.060 |
-0.010 |
162,650 |
308,895 |
+25,234 |
|
|
Jun23 |
230322 |
95.075 |
95.235 |
95.025 |
95.100 |
+0.025 |
24,401 |
108,294 |
+1,397 |
|
|
Jul23 |
230322 |
95.125 |
95.355 |
95.055 |
95.170 |
+0.040 |
93,714 |
214,134 |
-9,233 |
|
|
Aug23 |
230322 |
95.270 |
95.535 |
95.160 |
95.335 |
+0.070 |
77,076 |
172,821 |
+903 |
|
| Total Volume and Open Interest |
711,186 |
1,847,792 |
+72,187 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
148.76 |
148.82 |
147.85 |
148.16 |
-0.61 |
455 |
13,885 |
-107 |
Hover/Click |
|
Sep23 |
230322 |
148.16 |
148.16 |
148.16 |
148.16 |
-0.61 |
|
|
|
Hover/Click |
|
Dec23 |
230322 |
148.16 |
148.16 |
148.16 |
148.16 |
-0.61 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230322 |
142.62 |
143.60 |
140.36 |
141.88 |
-1.08 |
84,495 |
217,887 |
+1,354 |
|
|
Sep23 |
230322 |
142.00 |
142.00 |
141.28 |
141.28 |
-1.08 |
1 |
4 |
+1 |
|
|
Dec23 |
230322 |
140.88 |
140.88 |
140.88 |
140.88 |
-1.08 |
|
|
|
|
| Total Volume and Open Interest |
84,496 |
217,891 |
+1,355 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
136.04 |
136.62 |
134.80 |
135.41 |
-0.61 |
890,089 |
1,329,812 |
-29,326 |
Hover/Click |
|
Sep23 |
230322 |
135.21 |
135.21 |
134.13 |
134.62 |
-0.56 |
1 |
20 |
-1 |
Hover/Click |
|
Dec23 |
230322 |
134.21 |
134.21 |
134.21 |
134.21 |
-0.61 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
890,090 |
1,329,832 |
-29,327 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
118.02 |
118.35 |
117.30 |
117.65 |
-0.40 |
666,422 |
1,506,373 |
-14,306 |
Hover/Click |
|
Sep23 |
230322 |
117.12 |
117.12 |
117.00 |
117.00 |
-0.40 |
2 |
11 |
+1 |
Hover/Click |
|
Dec23 |
230322 |
118.72 |
118.72 |
118.72 |
118.72 |
-0.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
666,424 |
1,506,384 |
-14,305 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230322 |
105.84 |
106.03 |
105.57 |
105.70 |
-0.23 |
687,480 |
1,796,956 |
-11,691 |
|
|
Sep23 |
230322 |
105.60 |
105.60 |
105.60 |
105.60 |
-0.23 |
0 |
1 |
+0 |
|
|
Dec23 |
230322 |
105.60 |
105.60 |
105.60 |
105.60 |
-0.23 |
|
|
|
|
| Total Volume and Open Interest |
687,480 |
1,796,957 |
-11,691 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230310 |
97.030 |
97.030 |
97.030 |
97.030 |
unch |
0 |
380 |
+0 |
|
|
Jun23 |
230322 |
96.525 |
96.525 |
96.525 |
96.525 |
-0.130 |
10 |
70 |
+0 |
|
|
Sep23 |
230322 |
96.455 |
96.455 |
96.375 |
96.405 |
-0.180 |
20 |
269 |
+0 |
|
| Total Volume and Open Interest |
30 |
649 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230322 |
104~12 |
104~13 |
104~12 |
104~13 |
-0~28 |
186 |
5,158 |
+0 |
Hover/Click |
|
Jun23 |
230322 |
103~26 |
104~12 |
102~27 |
103~28 |
-0~32 |
230,723 |
382,220 |
+2,387 |
Hover/Click |
| Total Volume and Open Interest |
230,912 |
387,411 |
+2,387 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230322 |
96.675 |
96.675 |
96.485 |
96.520 |
-0.135 |
169,093 |
540,489 |
+4,081 |
|
|
Sep23 |
230322 |
96.545 |
96.595 |
96.370 |
96.400 |
-0.185 |
156,002 |
539,512 |
+5,685 |
|
|
Dec23 |
230322 |
96.685 |
96.710 |
96.460 |
96.510 |
-0.195 |
142,943 |
331,870 |
-624 |
|
| Total Volume and Open Interest |
1,261,623 |
3,379,599 |
-31,812 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230322 |
96.58 |
96.59 |
96.42 |
96.44 |
-0.15 |
55,244 |
220,130 |
+5,818 |
|
|
Sep23 |
230322 |
96.64 |
96.66 |
96.44 |
96.46 |
-0.18 |
31,249 |
141,424 |
-5,890 |
|
|
Dec23 |
230322 |
96.65 |
96.68 |
96.46 |
96.48 |
-0.18 |
18,333 |
170,535 |
+3,496 |
|
|
Mar24 |
230322 |
96.66 |
96.67 |
96.47 |
96.49 |
-0.18 |
18,154 |
105,289 |
+2,506 |
|
|
Jun24 |
230322 |
96.67 |
96.68 |
96.50 |
96.51 |
-0.17 |
14,771 |
101,862 |
+2,307 |
|
|
Sep24 |
230322 |
96.68 |
96.70 |
96.53 |
96.54 |
-0.15 |
17,955 |
73,597 |
+7,576 |
|
|
Dec24 |
230322 |
96.67 |
96.69 |
96.53 |
96.54 |
-0.15 |
7,668 |
49,548 |
+783 |
|
|
Mar25 |
230322 |
96.68 |
96.69 |
96.56 |
96.57 |
-0.12 |
5,602 |
24,102 |
+1,870 |
|
|
Jun25 |
230322 |
96.63 |
96.63 |
96.57 |
96.57 |
-0.11 |
227 |
1,333 |
+126 |
|
|
Sep25 |
230322 |
96.63 |
96.67 |
96.60 |
96.60 |
-0.11 |
56 |
412 |
+25 |
|
| Total Volume and Open Interest |
169,275 |
888,547 |
+18,622 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230322 |
96.80 |
96.82 |
96.63 |
96.64 |
-0.17 |
160,609 |
987,776 |
+11,125 |
|
|
Sep23 |
230322 |
96.64 |
96.64 |
96.64 |
96.64 |
-0.17 |
|
|
|
|
| Total Volume and Open Interest |
160,609 |
987,776 |
+11,125 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230322 |
97.21 |
97.23 |
97.02 |
97.04 |
-0.18 |
278,710 |
716,879 |
+13,148 |
|
|
Sep23 |
230322 |
97.04 |
97.04 |
97.04 |
97.04 |
-0.18 |
|
|
|
|
| Total Volume and Open Interest |
278,710 |
716,879 |
+13,148 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230322 |
1943.5 |
1982.3 |
1936.5 |
1949.6 |
+8.5 |
248,934 |
149,209 |
-19,574 |
Hover/Click |
|
Jun23 |
230322 |
1959.7 |
1999.4 |
1953.7 |
1966.6 |
+8.3 |
65,165 |
269,717 |
+8,348 |
Hover/Click |
|
Aug23 |
230322 |
1978.5 |
2015.9 |
1971.3 |
1983.8 |
+8.4 |
2,085 |
21,758 |
+503 |
Hover/Click |
|
Oct23 |
230322 |
1997.1 |
2031.4 |
1989.6 |
2000.4 |
+8.7 |
807 |
8,012 |
+285 |
Hover/Click |
|
Dec23 |
230322 |
2014.0 |
2049.0 |
2003.9 |
2017.3 |
+8.9 |
1,532 |
16,761 |
+225 |
Hover/Click |
|
Feb24 |
230322 |
2032.7 |
2037.7 |
2032.1 |
2032.8 |
+9.0 |
70 |
1,923 |
+2 |
Hover/Click |
|
Apr24 |
230322 |
2047.3 |
2074.6 |
2047.2 |
2047.5 |
+9.0 |
34 |
639 |
+8 |
Hover/Click |
|
Jun24 |
230322 |
2061.4 |
2061.4 |
2061.4 |
2061.4 |
+9.2 |
14 |
586 |
-8 |
Hover/Click |
|
Aug24 |
230322 |
2091.6 |
2091.6 |
2073.8 |
2073.8 |
+9.4 |
0 |
40 |
+0 |
Hover/Click |
|
Oct24 |
230322 |
2098.5 |
2098.5 |
2085.5 |
2085.5 |
+9.5 |
4 |
32 |
+0 |
Hover/Click |
|
Dec24 |
230322 |
2110.4 |
2110.4 |
2098.3 |
2098.3 |
+9.7 |
20 |
442 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
319,609 |
469,874 |
-10,262 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230322 |
2268.0 |
2306.5 |
2265.0 |
2267.5 |
+35.1 |
58 |
74 |
+46 |
Hover/Click |
|
May23 |
230322 |
2251.0 |
2324.0 |
2241.0 |
2278.6 |
+36.1 |
45,059 |
95,803 |
-2,104 |
Hover/Click |
|
Jul23 |
230322 |
2269.0 |
2341.0 |
2259.5 |
2296.8 |
+36.3 |
1,653 |
13,246 |
+145 |
Hover/Click |
|
Sep23 |
230322 |
2290.5 |
2357.5 |
2278.5 |
2316.5 |
+37.7 |
257 |
5,219 |
+4 |
Hover/Click |
|
Dec23 |
230322 |
2314.0 |
2383.5 |
2312.0 |
2344.3 |
+39.3 |
171 |
3,564 |
+89 |
Hover/Click |
|
Mar24 |
230322 |
2360.5 |
2399.0 |
2360.5 |
2363.2 |
+39.9 |
21 |
452 |
+1 |
Hover/Click |
|
May24 |
230322 |
2374.6 |
2374.6 |
2374.6 |
2374.6 |
+38.9 |
17 |
141 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,326 |
119,082 |
-1,824 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230322 |
978.0 |
1007.2 |
977.3 |
987.0 |
+10.3 |
18,375 |
18,776 |
-2,661 |
Hover/Click |
|
Jul23 |
230322 |
981.6 |
1006.1 |
980.9 |
988.1 |
+6.7 |
7,584 |
40,784 |
+2,603 |
Hover/Click |
|
Oct23 |
230322 |
986.1 |
1008.3 |
985.9 |
991.8 |
+5.9 |
143 |
1,554 |
+23 |
Hover/Click |
|
Jan24 |
230322 |
995.4 |
997.0 |
995.4 |
995.4 |
+4.7 |
13 |
287 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,115 |
61,416 |
-35 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230322 |
1360.00 |
1433.30 |
1360.00 |
1433.30 |
+64.00 |
1 |
1 |
-46 |
Hover/Click |
|
Jun23 |
230322 |
1393.50 |
1461.50 |
1360.50 |
1445.70 |
+62.60 |
1,110 |
11,406 |
+18 |
Hover/Click |
|
Sep23 |
230322 |
1415.50 |
1465.00 |
1415.50 |
1456.90 |
+62.40 |
3 |
229 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,115 |
11,647 |
-28 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230322 |
402.15 |
408.10 |
400.50 |
406.85 |
+5.00 |
571 |
1,583 |
-107 |
Hover/Click |
|
May23 |
230322 |
400.15 |
410.75 |
397.15 |
404.45 |
+5.05 |
69,309 |
114,227 |
+362 |
Hover/Click |
|
Jul23 |
230322 |
400.35 |
410.40 |
397.50 |
404.50 |
+4.80 |
8,826 |
40,749 |
+227 |
Hover/Click |
|
Sep23 |
230322 |
400.05 |
410.00 |
397.85 |
404.35 |
+4.45 |
2,958 |
15,616 |
+484 |
Hover/Click |
|
Dec23 |
230322 |
399.00 |
409.20 |
397.75 |
404.00 |
+4.10 |
1,131 |
15,727 |
-268 |
Hover/Click |
| Total Volume and Open Interest |
83,866 |
201,636 |
+1,145 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230322 |
32789 |
32994 |
32231 |
32258 |
-516 |
136,933 |
81,620 |
+1,787 |
Hover/Click |
|
Sep23 |
230322 |
33005 |
33203 |
32476 |
32483 |
-518 |
132 |
123 |
+30 |
Hover/Click |
|
Dec23 |
230322 |
32602 |
33320 |
32602 |
32602 |
-497 |
1 |
4 |
+1 |
Hover/Click |
|
Mar24 |
230322 |
32789 |
33385 |
32789 |
32789 |
-500 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
137,066 |
81,747 |
+1,818 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230317 |
32193 |
32340 |
31926 |
32106 |
-143 |
38,669 |
12,451 |
-3,814 |
Hover/Click |
|
Jun23 |
230322 |
32793 |
32995 |
32231 |
32258 |
-516 |
111,908 |
19,442 |
+1,026 |
Hover/Click |
|
Sep23 |
230322 |
33004 |
33215 |
32477 |
32483 |
-518 |
403 |
339 |
+92 |
Hover/Click |
|
Dec23 |
230322 |
32602 |
33197 |
32602 |
32602 |
-497 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
112,311 |
19,785 |
+1,118 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
4038.75 |
4073.75 |
3966.25 |
3970.50 |
-65.25 |
1,531,670 |
2,138,247 |
+13,495 |
Hover/Click |
|
Sep23 |
230322 |
4070.75 |
4107.25 |
3999.50 |
4003.25 |
-66.00 |
2,756 |
5,751 |
+1,630 |
Hover/Click |
|
Dec23 |
230322 |
4093.00 |
4135.75 |
4034.75 |
4034.75 |
-65.25 |
16 |
2,820 |
+14 |
Hover/Click |
|
Mar24 |
230322 |
4155.00 |
4155.00 |
4070.00 |
4070.00 |
-65.00 |
0 |
54 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,534,442 |
2,149,005 |
+15,139 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar23 |
230317 |
3961.00 |
3976.00 |
3922.75 |
3957.00 |
-3.50 |
161,305 |
62,169 |
-43,020 |
Hover/Click |
|
Jun23 |
230322 |
4038.50 |
4074.00 |
3966.00 |
3970.50 |
-65.25 |
901,843 |
90,995 |
+7,703 |
Hover/Click |
|
Sep23 |
230322 |
4069.50 |
4107.50 |
3999.00 |
4003.25 |
-66.00 |
1,571 |
1,087 |
+154 |
Hover/Click |
|
Dec23 |
230322 |
4104.00 |
4131.25 |
4034.75 |
4034.75 |
-65.25 |
15 |
263 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
903,435 |
92,466 |
+7,862 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
12873.25 |
13082.00 |
12678.00 |
12707.00 |
-160.25 |
565,860 |
213,423 |
+1,280 |
Hover/Click |
|
Sep23 |
230322 |
12998.00 |
13212.25 |
12813.25 |
12839.25 |
-161.50 |
388 |
1,138 |
+139 |
Hover/Click |
|
Dec23 |
230322 |
13273.75 |
13273.75 |
12950.00 |
12950.00 |
-160.00 |
2 |
195 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
566,250 |
214,876 |
+1,420 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar23 |
230317 |
12580.75 |
12636.00 |
12500.00 |
12594.65 |
+11.65 |
154,357 |
117,693 |
-25,173 |
Hover/Click |
|
Jun23 |
230322 |
12873.50 |
13081.75 |
12677.50 |
12707.00 |
-160.25 |
878,604 |
60,648 |
+692 |
Hover/Click |
|
Sep23 |
230322 |
13008.25 |
13213.00 |
12805.50 |
12839.25 |
-161.50 |
1,065 |
862 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
879,695 |
61,676 |
+803 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230322 |
2478.90 |
2486.20 |
2411.20 |
2414.20 |
-62.70 |
12,185 |
41,042 |
-714 |
Hover/Click |
|
Sep23 |
230322 |
2434.90 |
2434.90 |
2434.90 |
2434.90 |
-58.40 |
|
|
|
Hover/Click |
|
Dec23 |
230322 |
2452.80 |
2452.80 |
2452.80 |
2452.80 |
-58.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,185 |
41,042 |
-714 |
|
| Volatility Index(CBOE) |
|
Mar23 |
230322 |
21.60 |
22.10 |
20.68 |
20.68 |
-0.91 |
60,907 |
25,670 |
-14,447 |
|
|
Apr23 |
230322 |
22.90 |
23.70 |
21.90 |
23.50 |
+0.73 |
119,255 |
147,289 |
+2,415 |
|
|
May23 |
230322 |
23.39 |
23.90 |
22.50 |
23.71 |
+0.41 |
34,835 |
55,416 |
+1,675 |
|
|
Jun23 |
230322 |
23.91 |
24.20 |
23.02 |
24.01 |
+0.22 |
20,384 |
42,952 |
+2,322 |
|
| Total Volume and Open Interest |
254,116 |
330,622 |
-7,284 |
|
| S & P 600(CME) |
|
Mar23 |
230317 |
1156.25 |
1156.25 |
1156.25 |
1156.25 |
-10.05 |
|
|
|
|
|
Jun23 |
230322 |
1146.70 |
1146.70 |
1146.70 |
1146.70 |
-29.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
1798.60 |
1799.20 |
1739.20 |
1741.00 |
-52.30 |
216,199 |
480,390 |
-3,455 |
Hover/Click |
|
Sep23 |
230322 |
1798.00 |
1812.80 |
1755.00 |
1756.20 |
-50.30 |
106 |
99 |
+65 |
Hover/Click |
|
Dec23 |
230322 |
1819.60 |
1822.90 |
1773.40 |
1774.90 |
-48.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
216,305 |
480,489 |
-3,390 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar23 |
230317 |
1775.60 |
1780.50 |
1739.40 |
1759.00 |
-12.50 |
10,753 |
11,404 |
-3,164 |
Hover/Click |
|
Jun23 |
230322 |
1798.30 |
1799.10 |
1738.70 |
1741.00 |
-52.30 |
84,429 |
13,388 |
+919 |
Hover/Click |
|
Sep23 |
230322 |
1811.40 |
1812.90 |
1755.40 |
1756.20 |
-50.30 |
164 |
101 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
84,593 |
13,512 |
+932 |
|
| Nikkei 225(CME) |
|
Jun23 |
230322 |
27190 |
27445 |
27025 |
27050 |
-135 |
2,553 |
10,419 |
+90 |
|
|
Sep23 |
230322 |
27335 |
27345 |
27150 |
27175 |
+25 |
|
|
|
|
| Total Volume and Open Interest |
2,553 |
10,419 |
+90 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
26875 |
27265 |
26865 |
27215 |
+365 |
35,301 |
101,395 |
-1,532 |
|
|
Sep23 |
230322 |
27165 |
27165 |
27165 |
27165 |
+365 |
0 |
157 |
+0 |
|
|
Dec23 |
230322 |
26955 |
26955 |
26955 |
26955 |
+370 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230322 |
26500 |
27265 |
26385 |
27230 |
+560 |
1,273,697 |
410,500 |
+32,523 |
|
|
Sep23 |
230322 |
26450 |
27205 |
26325 |
27130 |
+510 |
22,812 |
7,280 |
-618 |
|
|
Dec23 |
230322 |
26220 |
26965 |
26110 |
26950 |
+560 |
2,198 |
3,798 |
+142 |
|
| Total Volume and Open Interest |
1,361,896 |
533,431 |
+38,012 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230322 |
26500 |
27270 |
26390 |
27230 |
+560 |
79,705 |
217,019 |
+2,813 |
|
|
Sep23 |
230322 |
26440 |
27200 |
26330 |
27130 |
+510 |
553 |
7,512 |
+41 |
|
|
Dec23 |
230322 |
26200 |
26960 |
26200 |
26950 |
+560 |
2 |
32,633 |
+199 |
|
| Total Volume and Open Interest |
80,262 |
291,362 |
+3,701 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230322 |
27115 |
27365 |
26955 |
26980 |
-130 |
28,444 |
34,526 |
+1,615 |
|
|
Sep23 |
230322 |
26925 |
27270 |
26925 |
26925 |
-130 |
0 |
33 |
+0 |
|
|
Dec23 |
230322 |
26720 |
26720 |
26720 |
26720 |
-130 |
|
|
|
|
| Total Volume and Open Interest |
28,464 |
34,599 |
+1,635 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230309 |
28265 |
28265 |
28265 |
28265 |
-355 |
|
|
|
|
|
Jun23 |
230322 |
26980 |
26980 |
26980 |
26980 |
-130 |
|
|
|
|
|
Sep23 |
230322 |
26930 |
26930 |
26930 |
26930 |
-130 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr23 |
230322 |
7147.5 |
7187.0 |
7065.5 |
7147.5 |
+24.0 |
54,153 |
216,347 |
-6,705 |
|
|
May23 |
230322 |
7073.5 |
7073.5 |
7073.5 |
7073.5 |
+24.0 |
|
|
|
|
|
Jun23 |
230322 |
7048.5 |
7055.0 |
6958.0 |
7027.0 |
+24.5 |
63 |
1,557 |
-98 |
|
|
Sep23 |
230322 |
7071.5 |
7071.5 |
7071.5 |
7071.5 |
+25.5 |
|
|
|
|
|
Dec23 |
230322 |
7108.0 |
7108.0 |
7108.0 |
7108.0 |
+25.5 |
|
|
|
|
|
Mar24 |
230322 |
7155.0 |
7155.0 |
7155.0 |
7155.0 |
+26.5 |
|
|
|
|
| Total Volume and Open Interest |
54,216 |
217,905 |
-6,803 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar23 |
230322 |
19285 |
19795 |
19261 |
19602 |
+332 |
121,850 |
112,540 |
-5,229 |
|
|
Apr23 |
230322 |
19327 |
19838 |
19310 |
19653 |
+329 |
2,963 |
5,257 |
-122 |
|
|
May23 |
230322 |
19280 |
19606 |
19280 |
19606 |
+332 |
4 |
617 |
+3 |
|
| Total Volume and Open Interest |
126,104 |
137,721 |
-5,038 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
15407.0 |
15465.0 |
15228.0 |
15386.0 |
+28.0 |
70,464 |
78,948 |
-8,314 |
|
|
Sep23 |
230322 |
15529.0 |
15541.0 |
15469.0 |
15505.0 |
+33.0 |
24 |
142 |
+17 |
|
|
Dec23 |
230322 |
15628.0 |
15628.0 |
15628.0 |
15628.0 |
+40.0 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
70,489 |
79,091 |
-8,296 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230317 |
15021.0 |
15153.0 |
14917.0 |
14967.0 |
-22.0 |
34,902 |
7,890 |
-5,427 |
|
|
Jun23 |
230322 |
15414.0 |
15468.0 |
15227.0 |
15386.0 |
+28.0 |
46,435 |
13,826 |
-1,746 |
|
|
Sep23 |
230322 |
15481.0 |
15550.0 |
15359.0 |
15505.0 |
+33.0 |
18 |
21 |
+2 |
|
| Total Volume and Open Interest |
46,453 |
13,847 |
-1,744 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230317 |
4149 |
4175 |
4126 |
4138 |
+13 |
1,549,379 |
1,316,550 |
-824,190 |
|
|
Jun23 |
230322 |
4134 |
4164 |
4088 |
4139 |
+16 |
939,120 |
3,744,086 |
-160,355 |
|
|
Sep23 |
230322 |
4150 |
4176 |
4118 |
4163 |
+18 |
281 |
715 |
+39 |
|
| Total Volume and Open Interest |
939,431 |
3,781,521 |
-160,286 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
10688 |
10720 |
10532 |
10656 |
-4 |
31,338 |
142,992 |
-780 |
|
|
Sep23 |
230322 |
10750 |
10750 |
10690 |
10690 |
unch |
15 |
87 |
+12 |
|
|
Dec23 |
230322 |
10734 |
10734 |
10734 |
10734 |
+9 |
349 |
349 |
+349 |
|
| Total Volume and Open Interest |
31,702 |
143,428 |
-419 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230322 |
7545.50 |
7585.00 |
7495.50 |
7561.50 |
+29.50 |
111,253 |
595,079 |
+4,218 |
|
|
Sep23 |
230322 |
7567.50 |
7567.50 |
7567.50 |
7567.50 |
+35.00 |
5 |
225 |
+5 |
|
|
Dec23 |
230322 |
7604.50 |
7604.50 |
7604.50 |
7604.50 |
+35.00 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
111,258 |
595,312 |
+4,223 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230322 |
6987.0 |
7062.0 |
6987.0 |
7042.0 |
+56.0 |
48,221 |
256,544 |
+3,547 |
|
|
Sep23 |
230322 |
6975.0 |
6975.0 |
6975.0 |
6975.0 |
+56.0 |
|
|
|
|
|
Dec23 |
230322 |
6956.0 |
6956.0 |
6956.0 |
6956.0 |
+56.0 |
|
|
|
|
| Total Volume and Open Interest |
48,247 |
256,941 |
+3,547 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230322 |
26195.00 |
26230.00 |
25760.00 |
26080.00 |
-30.00 |
22,290 |
86,091 |
-3,096 |
|
|
Sep23 |
230322 |
26120.00 |
26235.00 |
25860.00 |
26140.00 |
-25.00 |
72 |
95 |
+66 |
|
|
Dec23 |
230322 |
26230.00 |
26230.00 |
26142.00 |
26142.00 |
+117.00 |
|
|
|
|
| Total Volume and Open Interest |
22,362 |
86,186 |
-3,030 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230322 |
314.45 |
315.50 |
313.20 |
315.40 |
+3.55 |
207,561 |
304,535 |
-3,216 |
|
|
Sep23 |
230322 |
315.10 |
316.80 |
314.65 |
316.75 |
+3.70 |
210 |
19,632 |
-44 |
|
|
Dec23 |
230322 |
318.80 |
318.80 |
318.80 |
318.80 |
+3.55 |
0 |
28,700 |
+0 |
|
| Total Volume and Open Interest |
207,782 |
367,868 |
-1,767 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr23 |
230322 |
548.95 |
553.80 |
546.60 |
551.40 |
+5.20 |
15 |
550 |
+6 |
|
|
May23 |
230322 |
548.90 |
548.90 |
548.90 |
548.90 |
+5.20 |
|
|
|
|
|
Jun23 |
230322 |
551.40 |
551.40 |
551.40 |
551.40 |
+10.20 |
|
|
|
|
| Total Volume and Open Interest |
15 |
550 |
+6 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
