|
 |
| 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 |
122,780 |
292,187 |
-11,482 |
Hover/Click |
|
Jul23 |
230322 |
1448.50 |
1452.50 |
1422.50 |
1425.00 |
-23.50 |
69,546 |
173,233 |
+2,297 |
Hover/Click |
|
Aug23 |
230322 |
1403.00 |
1406.25 |
1376.75 |
1378.00 |
-25.50 |
6,081 |
19,205 |
+262 |
Hover/Click |
|
Sep23 |
230322 |
1331.50 |
1332.25 |
1303.50 |
1304.75 |
-25.75 |
3,353 |
14,501 |
-15 |
Hover/Click |
|
Nov23 |
230322 |
1297.00 |
1299.00 |
1270.50 |
1272.50 |
-23.50 |
32,735 |
148,489 |
+2,575 |
Hover/Click |
|
Jan24 |
230322 |
1301.25 |
1303.25 |
1276.25 |
1278.00 |
-23.25 |
3,526 |
16,406 |
-92 |
Hover/Click |
|
Mar24 |
230322 |
1295.75 |
1297.75 |
1273.25 |
1275.25 |
-20.50 |
3,014 |
15,146 |
-207 |
Hover/Click |
|
May24 |
230322 |
1292.25 |
1298.75 |
1275.00 |
1277.25 |
-19.50 |
427 |
6,212 |
+84 |
Hover/Click |
|
Jul24 |
230322 |
1289.50 |
1301.25 |
1278.25 |
1280.00 |
-19.50 |
375 |
2,381 |
+149 |
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 |
515 |
4,873 |
+222 |
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 |
242,364 |
693,012 |
-6,207 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230322 |
460.70 |
462.30 |
451.00 |
451.60 |
-9.00 |
65,357 |
189,577 |
-5,013 |
Hover/Click |
|
Jul23 |
230322 |
453.90 |
455.70 |
445.60 |
446.90 |
-7.40 |
38,398 |
112,599 |
-131 |
Hover/Click |
|
Aug23 |
230322 |
441.80 |
442.70 |
434.00 |
435.60 |
-6.00 |
8,168 |
16,717 |
-614 |
Hover/Click |
|
Sep23 |
230322 |
426.00 |
426.50 |
418.80 |
420.80 |
-5.00 |
4,742 |
20,608 |
+291 |
Hover/Click |
|
Oct23 |
230322 |
413.40 |
413.60 |
406.70 |
409.30 |
-4.00 |
2,893 |
14,534 |
+199 |
Hover/Click |
|
Dec23 |
230322 |
409.90 |
410.60 |
403.40 |
406.20 |
-3.90 |
11,142 |
56,614 |
+1,338 |
Hover/Click |
|
Jan24 |
230322 |
402.20 |
402.30 |
397.90 |
400.70 |
-3.90 |
1,708 |
9,466 |
+51 |
Hover/Click |
|
Mar24 |
230322 |
389.80 |
390.50 |
387.20 |
390.40 |
-3.30 |
874 |
6,358 |
+318 |
Hover/Click |
|
May24 |
230322 |
384.70 |
384.70 |
381.20 |
384.40 |
-3.20 |
226 |
1,432 |
+113 |
Hover/Click |
|
Jul24 |
230322 |
381.80 |
382.50 |
379.60 |
382.50 |
-3.00 |
20 |
811 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
133,530 |
429,661 |
-3,445 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230322 |
56.35 |
56.44 |
54.45 |
54.64 |
-1.60 |
74,604 |
159,402 |
-470 |
Hover/Click |
|
Jul23 |
230322 |
56.50 |
56.53 |
54.56 |
54.75 |
-1.60 |
46,835 |
114,620 |
+97 |
Hover/Click |
|
Aug23 |
230322 |
55.95 |
56.01 |
54.14 |
54.30 |
-1.55 |
5,608 |
32,883 |
+123 |
Hover/Click |
|
Sep23 |
230322 |
55.44 |
55.49 |
53.70 |
53.83 |
-1.51 |
4,396 |
31,381 |
+56 |
Hover/Click |
|
Oct23 |
230322 |
54.86 |
54.90 |
53.17 |
53.30 |
-1.46 |
3,152 |
20,943 |
-237 |
Hover/Click |
|
Dec23 |
230322 |
54.59 |
54.63 |
52.90 |
53.02 |
-1.43 |
10,952 |
66,299 |
+438 |
Hover/Click |
|
Jan24 |
230322 |
54.03 |
54.37 |
52.75 |
52.86 |
-1.38 |
1,846 |
11,101 |
+186 |
Hover/Click |
|
Mar24 |
230322 |
53.88 |
54.23 |
52.70 |
52.77 |
-1.33 |
1,077 |
7,678 |
+340 |
Hover/Click |
|
May24 |
230322 |
54.03 |
54.22 |
52.74 |
52.79 |
-1.29 |
205 |
2,499 |
+71 |
Hover/Click |
|
Jul24 |
230322 |
53.99 |
54.24 |
52.76 |
52.82 |
-1.30 |
127 |
2,146 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
148,870 |
453,410 |
+624 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230322 |
728.5 |
732.6 |
719.0 |
720.0 |
-9.4 |
16,265 |
121,873 |
-4,618 |
Hover/Click |
|
Jul23 |
230322 |
718.8 |
723.3 |
705.0 |
705.7 |
-13.8 |
12,732 |
104,352 |
+407 |
Hover/Click |
|
Nov23 |
230322 |
696.5 |
700.2 |
680.0 |
683.1 |
-13.9 |
7,650 |
79,031 |
+3,115 |
Hover/Click |
|
Jan24 |
230322 |
699.5 |
699.9 |
684.1 |
686.9 |
-14.2 |
818 |
3,954 |
-209 |
Hover/Click |
|
Mar24 |
230322 |
690.7 |
690.7 |
690.7 |
690.7 |
-14.2 |
363 |
1,490 |
+250 |
Hover/Click |
| Total Volume and Open Interest |
37,828 |
310,737 |
-1,055 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230322 |
631.25 |
636.00 |
623.25 |
633.50 |
+3.50 |
115,794 |
493,243 |
-7,245 |
Hover/Click |
|
Jul23 |
230322 |
612.50 |
614.50 |
604.00 |
611.75 |
+0.50 |
52,271 |
352,937 |
+3,145 |
Hover/Click |
|
Sep23 |
230322 |
563.75 |
564.75 |
554.50 |
561.75 |
-1.75 |
13,819 |
175,978 |
-1,182 |
Hover/Click |
|
Dec23 |
230322 |
556.50 |
558.00 |
547.50 |
554.50 |
-2.25 |
24,175 |
266,866 |
-27 |
Hover/Click |
|
Mar24 |
230322 |
565.00 |
566.25 |
556.00 |
563.25 |
-2.00 |
7,734 |
27,914 |
+2,856 |
Hover/Click |
|
May24 |
230322 |
569.75 |
571.00 |
561.50 |
568.50 |
-2.00 |
934 |
7,900 |
+248 |
Hover/Click |
|
Jul24 |
230322 |
569.00 |
572.75 |
563.50 |
570.50 |
-2.00 |
296 |
4,685 |
+92 |
Hover/Click |
|
Sep24 |
230322 |
540.75 |
546.75 |
539.25 |
545.75 |
unch |
164 |
1,416 |
+81 |
Hover/Click |
|
Dec24 |
230322 |
535.00 |
537.50 |
529.75 |
536.00 |
+0.50 |
269 |
12,281 |
+123 |
Hover/Click |
|
Mar25 |
230322 |
538.00 |
543.25 |
538.00 |
543.25 |
+0.50 |
2 |
176 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
215,463 |
1,344,807 |
-1,905 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230322 |
682.50 |
684.00 |
654.00 |
663.50 |
-19.75 |
61,276 |
184,129 |
-368 |
Hover/Click |
|
Jul23 |
230322 |
692.75 |
693.50 |
665.00 |
674.75 |
-17.75 |
30,151 |
99,802 |
+1,427 |
Hover/Click |
|
Sep23 |
230322 |
701.00 |
702.25 |
675.75 |
685.50 |
-16.25 |
10,423 |
34,195 |
-3 |
Hover/Click |
|
Dec23 |
230322 |
715.25 |
717.00 |
691.25 |
701.00 |
-15.25 |
9,310 |
37,513 |
-306 |
Hover/Click |
|
Mar24 |
230322 |
726.75 |
727.25 |
702.50 |
712.50 |
-14.50 |
960 |
6,604 |
+15 |
Hover/Click |
|
May24 |
230322 |
724.00 |
725.50 |
706.75 |
716.50 |
-13.25 |
232 |
1,287 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
112,539 |
365,684 |
+874 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230322 |
818.50 |
822.75 |
791.25 |
811.25 |
-9.00 |
19,417 |
78,707 |
-874 |
Hover/Click |
|
Jul23 |
230322 |
804.50 |
808.25 |
780.75 |
799.25 |
-7.50 |
13,014 |
50,745 |
+429 |
Hover/Click |
|
Sep23 |
230322 |
804.75 |
806.75 |
781.00 |
798.25 |
-7.50 |
3,176 |
19,849 |
-58 |
Hover/Click |
|
Dec23 |
230322 |
810.25 |
810.25 |
785.25 |
801.75 |
-7.75 |
2,477 |
18,717 |
+508 |
Hover/Click |
|
Mar24 |
230322 |
803.00 |
809.50 |
786.25 |
800.75 |
-8.50 |
304 |
1,810 |
+25 |
Hover/Click |
|
May24 |
230322 |
792.25 |
802.50 |
782.00 |
794.75 |
-8.50 |
12 |
199 |
+6 |
Hover/Click |
|
Jul24 |
230322 |
765.00 |
769.75 |
750.00 |
762.75 |
-6.75 |
7 |
514 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
38,407 |
170,669 |
+38 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230322 |
844.50 |
846.00 |
827.00 |
833.75 |
-12.00 |
3,209 |
28,249 |
+783 |
Hover/Click |
|
Jul23 |
230322 |
841.25 |
844.50 |
825.00 |
833.75 |
-10.25 |
918 |
14,434 |
+28 |
Hover/Click |
|
Sep23 |
230322 |
832.50 |
838.00 |
821.25 |
830.25 |
-9.00 |
521 |
11,321 |
+387 |
Hover/Click |
|
Dec23 |
230322 |
837.25 |
841.00 |
825.50 |
834.25 |
-8.75 |
130 |
4,380 |
-119 |
Hover/Click |
|
Mar24 |
230322 |
837.25 |
837.50 |
835.00 |
835.50 |
-8.00 |
0 |
169 |
+6 |
Hover/Click |
|
May24 |
230322 |
825.50 |
829.00 |
825.50 |
829.00 |
-9.50 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,778 |
58,595 |
+1,085 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230322 |
356.50 |
367.00 |
355.50 |
362.50 |
+3.50 |
434 |
3,000 |
-27 |
Hover/Click |
|
Jul23 |
230322 |
352.00 |
361.00 |
352.00 |
357.25 |
+3.00 |
51 |
748 |
-10 |
Hover/Click |
|
Sep23 |
230322 |
358.50 |
360.25 |
358.50 |
360.25 |
+2.25 |
2 |
327 |
+1 |
Hover/Click |
|
Dec23 |
230322 |
367.00 |
372.00 |
367.00 |
368.50 |
+1.25 |
52 |
485 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
539 |
4,579 |
-46 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230314 |
16.73 |
16.73 |
16.73 |
16.73 |
+0.38 |
|
|
|
Hover/Click |
|
May23 |
230322 |
17.29 |
17.34 |
17.12 |
17.25 |
-0.01 |
229 |
4,959 |
+2 |
Hover/Click |
|
Jul23 |
230322 |
17.33 |
17.33 |
17.19 |
17.26 |
-0.04 |
16 |
655 |
-1 |
Hover/Click |
|
Sep23 |
230322 |
15.43 |
15.49 |
15.24 |
15.44 |
+0.01 |
10 |
2,324 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
256 |
8,155 |
+11 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230322 |
162.450 |
162.650 |
160.630 |
162.300 |
-0.135 |
11,673 |
55,487 |
-3,224 |
Hover/Click |
|
Jun23 |
230322 |
156.150 |
156.250 |
154.380 |
155.900 |
-0.250 |
21,648 |
127,032 |
-2,479 |
Hover/Click |
|
Aug23 |
230322 |
156.000 |
156.250 |
154.600 |
155.985 |
-0.065 |
11,207 |
74,668 |
-466 |
Hover/Click |
|
Oct23 |
230322 |
160.650 |
160.800 |
159.500 |
160.285 |
-0.365 |
5,670 |
31,984 |
+32 |
Hover/Click |
|
Dec23 |
230322 |
166.000 |
166.000 |
164.830 |
165.485 |
-0.450 |
2,876 |
22,240 |
+287 |
Hover/Click |
|
Feb24 |
230322 |
169.580 |
169.700 |
168.380 |
168.985 |
-0.665 |
790 |
5,301 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
54,353 |
321,254 |
-5,617 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230322 |
188.800 |
189.035 |
188.000 |
188.250 |
-0.535 |
744 |
3,362 |
-145 |
Hover/Click |
|
Apr23 |
230322 |
194.800 |
194.900 |
192.850 |
194.380 |
-0.320 |
5,152 |
11,146 |
-1,126 |
Hover/Click |
|
May23 |
230322 |
199.830 |
199.830 |
197.735 |
198.785 |
-0.765 |
5,923 |
21,304 |
+1,186 |
Hover/Click |
|
Aug23 |
230322 |
215.400 |
215.400 |
214.035 |
214.580 |
-0.520 |
2,272 |
13,319 |
+404 |
Hover/Click |
|
Sep23 |
230322 |
218.350 |
218.600 |
217.350 |
217.785 |
-0.545 |
934 |
4,615 |
+301 |
Hover/Click |
|
Oct23 |
230322 |
220.580 |
220.800 |
219.500 |
220.100 |
-0.450 |
408 |
2,093 |
-75 |
Hover/Click |
|
Nov23 |
230322 |
221.580 |
222.000 |
220.500 |
221.380 |
-0.170 |
163 |
1,036 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
15,644 |
57,483 |
+599 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230322 |
77.100 |
77.500 |
75.950 |
76.080 |
-0.970 |
21,236 |
39,547 |
-5,235 |
Hover/Click |
|
May23 |
230322 |
84.700 |
85.000 |
82.930 |
83.250 |
-1.450 |
165 |
1,521 |
+58 |
|
|
Jun23 |
230322 |
91.150 |
91.580 |
89.050 |
89.350 |
-2.000 |
25,458 |
86,166 |
+2,215 |
Hover/Click |
|
Jul23 |
230322 |
93.250 |
93.550 |
91.080 |
91.400 |
-1.930 |
6,182 |
18,050 |
+366 |
Hover/Click |
|
Aug23 |
230322 |
93.530 |
93.700 |
91.380 |
91.830 |
-1.700 |
4,903 |
25,571 |
+97 |
Hover/Click |
|
Oct23 |
230322 |
83.080 |
83.330 |
81.180 |
81.600 |
-1.550 |
2,830 |
25,859 |
-63 |
Hover/Click |
|
Dec23 |
230322 |
77.780 |
77.780 |
75.800 |
76.530 |
-1.070 |
1,537 |
14,679 |
+1 |
Hover/Click |
|
Feb24 |
230322 |
81.150 |
81.150 |
79.200 |
79.950 |
-1.180 |
621 |
6,315 |
-138 |
Hover/Click |
| Total Volume and Open Interest |
63,009 |
219,430 |
-2,699 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar23 |
230322 |
18.05 |
18.07 |
18.03 |
18.04 |
-0.01 |
129 |
5,095 |
-45 |
Hover/Click |
|
Apr23 |
230322 |
19.00 |
19.48 |
18.80 |
19.36 |
+0.37 |
916 |
5,085 |
-37 |
Hover/Click |
|
May23 |
230322 |
18.40 |
18.85 |
18.31 |
18.67 |
+0.23 |
385 |
3,449 |
-42 |
Hover/Click |
|
Jun23 |
230322 |
18.53 |
18.72 |
18.36 |
18.60 |
+0.10 |
182 |
2,354 |
-19 |
Hover/Click |
|
Jul23 |
230322 |
18.94 |
19.07 |
18.69 |
18.83 |
-0.12 |
43 |
1,684 |
-5 |
Hover/Click |
|
Aug23 |
230322 |
19.20 |
19.35 |
19.15 |
19.30 |
-0.08 |
17 |
1,168 |
-5 |
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 |
1 |
942 |
+0 |
Hover/Click |
|
Nov23 |
230322 |
19.56 |
19.56 |
19.39 |
19.46 |
-0.14 |
7 |
851 |
+0 |
Hover/Click |
|
Dec23 |
230322 |
19.18 |
19.21 |
19.09 |
19.19 |
-0.08 |
15 |
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 |
1,695 |
23,151 |
-153 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
2816 |
2878 |
2816 |
2874 |
+57 |
33,309 |
126,197 |
-5,538 |
Hover/Click |
|
Jul23 |
230322 |
2782 |
2825 |
2780 |
2823 |
+43 |
17,202 |
83,799 |
+3,673 |
Hover/Click |
|
Sep23 |
230322 |
2759 |
2798 |
2759 |
2795 |
+36 |
7,196 |
52,186 |
-691 |
Hover/Click |
|
Dec23 |
230322 |
2734 |
2760 |
2734 |
2757 |
+27 |
3,329 |
49,214 |
-439 |
Hover/Click |
|
Mar24 |
230322 |
2707 |
2712 |
2696 |
2706 |
+15 |
1,114 |
21,554 |
+8 |
Hover/Click |
|
May24 |
230322 |
2690 |
2697 |
2681 |
2690 |
+17 |
605 |
4,685 |
-155 |
Hover/Click |
|
Jul24 |
230322 |
2673 |
2681 |
2666 |
2674 |
+18 |
382 |
4,896 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
63,203 |
345,707 |
-3,108 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230321 |
186.70 |
186.70 |
186.70 |
186.70 |
+1.80 |
2 |
1 |
-71 |
Hover/Click |
|
May23 |
230322 |
179.55 |
181.10 |
176.70 |
178.00 |
-2.30 |
13,588 |
76,469 |
+1,227 |
Hover/Click |
|
Jul23 |
230322 |
178.40 |
179.95 |
175.65 |
176.85 |
-2.40 |
5,840 |
44,662 |
+6 |
Hover/Click |
|
Sep23 |
230322 |
177.10 |
177.85 |
173.95 |
174.90 |
-2.40 |
2,811 |
32,763 |
+532 |
Hover/Click |
|
Dec23 |
230322 |
174.65 |
175.75 |
171.85 |
172.80 |
-2.40 |
1,809 |
27,622 |
+115 |
Hover/Click |
|
Mar24 |
230322 |
174.10 |
174.65 |
171.40 |
172.20 |
-2.35 |
660 |
8,785 |
-178 |
Hover/Click |
| Total Volume and Open Interest |
24,921 |
200,201 |
+1,701 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
239.80 |
243.85 |
237.05 |
240.45 |
+1.95 |
311 |
8,375 |
-227 |
Hover/Click |
|
Jul23 |
230322 |
232.75 |
234.65 |
230.35 |
231.35 |
+0.15 |
56 |
981 |
+22 |
Hover/Click |
|
Sep23 |
230322 |
227.70 |
227.70 |
225.25 |
225.25 |
-0.70 |
1 |
438 |
+0 |
Hover/Click |
|
Nov23 |
230322 |
218.35 |
218.35 |
218.35 |
218.35 |
-0.70 |
1 |
105 |
-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 |
369 |
9,905 |
-206 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
20.85 |
21.38 |
20.78 |
21.14 |
+0.34 |
38,677 |
357,472 |
-4,333 |
Hover/Click |
|
Jul23 |
230322 |
20.32 |
20.79 |
20.25 |
20.56 |
+0.28 |
17,778 |
242,144 |
+1,390 |
Hover/Click |
|
Oct23 |
230322 |
20.06 |
20.45 |
19.98 |
20.25 |
+0.23 |
9,754 |
128,942 |
+1,037 |
Hover/Click |
|
Mar24 |
230322 |
20.04 |
20.35 |
19.98 |
20.19 |
+0.18 |
6,716 |
101,716 |
+775 |
Hover/Click |
|
May24 |
230322 |
19.05 |
19.28 |
19.00 |
19.13 |
+0.12 |
1,716 |
28,466 |
+184 |
Hover/Click |
|
Jul24 |
230322 |
18.55 |
18.55 |
18.27 |
18.36 |
+0.07 |
1,197 |
24,741 |
+127 |
Hover/Click |
|
Oct24 |
230322 |
17.88 |
18.04 |
17.78 |
17.89 |
+0.04 |
729 |
18,889 |
+198 |
Hover/Click |
|
Mar25 |
230322 |
17.76 |
17.94 |
17.69 |
17.79 |
+0.03 |
346 |
13,736 |
-103 |
Hover/Click |
| Total Volume and Open Interest |
77,361 |
926,618 |
-602 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230322 |
2121 |
2150 |
2108 |
2146 |
+21 |
9,186 |
81,993 |
-1,442 |
Hover/Click |
|
Jul23 |
230322 |
2114 |
2136 |
2103 |
2134 |
+21 |
6,881 |
52,500 |
+931 |
Hover/Click |
|
Sep23 |
230322 |
2087 |
2108 |
2073 |
2106 |
+22 |
3,283 |
42,093 |
+282 |
Hover/Click |
|
Dec23 |
230322 |
2031 |
2051 |
2022 |
2049 |
+20 |
1,918 |
46,925 |
+276 |
Hover/Click |
|
Mar24 |
230322 |
1982 |
1993 |
1975 |
1992 |
+12 |
769 |
37,248 |
+99 |
Hover/Click |
|
May24 |
230322 |
1964 |
1975 |
1961 |
1975 |
+13 |
312 |
11,541 |
-109 |
Hover/Click |
|
Jul24 |
230322 |
1954 |
1964 |
1954 |
1964 |
+14 |
133 |
4,914 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
22,493 |
282,087 |
+34 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230322 |
590.50 |
605.60 |
590.30 |
603.90 |
+14.10 |
2,953 |
44,210 |
-24 |
Hover/Click |
|
Aug23 |
230322 |
574.70 |
589.50 |
574.70 |
588.20 |
+13.50 |
1,413 |
21,949 |
+28 |
Hover/Click |
|
Oct23 |
230322 |
560.20 |
571.80 |
559.80 |
570.60 |
+10.80 |
566 |
12,056 |
+63 |
Hover/Click |
|
Dec23 |
230322 |
549.30 |
559.80 |
549.30 |
556.80 |
+8.00 |
234 |
7,310 |
-3 |
Hover/Click |
|
Mar24 |
230322 |
541.10 |
549.80 |
541.10 |
546.70 |
+6.20 |
89 |
3,939 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
5,262 |
90,874 |
+89 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
78.01 |
79.80 |
77.78 |
78.28 |
+0.43 |
17,454 |
93,156 |
-880 |
Hover/Click |
|
Jul23 |
230322 |
78.52 |
80.25 |
78.37 |
78.89 |
+0.44 |
10,349 |
46,668 |
+947 |
Hover/Click |
|
Oct23 |
230322 |
79.89 |
79.89 |
79.89 |
79.89 |
+0.28 |
1 |
17 |
+1 |
Hover/Click |
|
Dec23 |
230322 |
79.59 |
80.95 |
79.40 |
79.81 |
+0.27 |
5,445 |
46,912 |
+969 |
Hover/Click |
|
Mar24 |
230322 |
79.64 |
80.27 |
79.33 |
79.46 |
-0.04 |
758 |
4,588 |
+77 |
Hover/Click |
|
May24 |
230322 |
79.49 |
79.92 |
78.88 |
79.16 |
-0.23 |
311 |
1,248 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
34,667 |
196,592 |
+1,344 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230322 |
441.4 |
441.4 |
425.7 |
431.5 |
-9.2 |
402 |
1,496 |
-98 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
495 |
2,471 |
|
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May23 |
230322 |
69.48 |
71.31 |
68.89 |
70.90 |
+1.23 |
418,544 |
373,250 |
+14,537 |
Hover/Click |
|
Jun23 |
230322 |
69.57 |
71.43 |
69.03 |
71.02 |
+1.25 |
152,765 |
236,220 |
-5,830 |
Hover/Click |
|
Jul23 |
230322 |
69.52 |
71.37 |
69.00 |
70.97 |
+1.25 |
84,025 |
184,346 |
+7,901 |
Hover/Click |
|
Aug23 |
230322 |
69.31 |
71.14 |
68.86 |
70.74 |
+1.21 |
29,099 |
77,475 |
+266 |
Hover/Click |
|
Sep23 |
230322 |
69.08 |
70.85 |
68.60 |
70.42 |
+1.16 |
45,295 |
121,447 |
+3,396 |
Hover/Click |
|
Oct23 |
230322 |
68.69 |
70.47 |
68.38 |
70.07 |
+1.11 |
9,660 |
66,140 |
+707 |
Hover/Click |
|
Nov23 |
230322 |
68.37 |
70.08 |
68.05 |
69.71 |
+1.05 |
6,444 |
30,977 |
+174 |
Hover/Click |
|
Dec23 |
230322 |
68.23 |
69.79 |
67.74 |
69.36 |
+1.02 |
74,312 |
217,252 |
+183 |
Hover/Click |
|
Jan24 |
230322 |
67.78 |
69.23 |
67.50 |
69.01 |
+0.97 |
3,166 |
38,439 |
+401 |
Hover/Click |
|
Feb24 |
230322 |
67.44 |
68.73 |
67.44 |
68.67 |
+0.92 |
1,283 |
22,404 |
-163 |
Hover/Click |
|
Mar24 |
230322 |
67.12 |
68.79 |
67.04 |
68.37 |
+0.87 |
6,530 |
26,794 |
-79 |
Hover/Click |
|
Apr24 |
230322 |
68.10 |
68.10 |
67.26 |
68.10 |
+0.82 |
821 |
17,393 |
+183 |
Hover/Click |
|
May24 |
230322 |
67.89 |
68.14 |
67.46 |
67.86 |
+0.77 |
493 |
11,951 |
-41 |
Hover/Click |
|
Jun24 |
230322 |
66.82 |
68.00 |
66.41 |
67.61 |
+0.71 |
17,895 |
76,399 |
+2,018 |
Hover/Click |
|
Jul24 |
230322 |
67.35 |
67.35 |
67.35 |
67.35 |
+0.68 |
270 |
10,175 |
-23 |
Hover/Click |
|
Aug24 |
230322 |
67.10 |
67.10 |
67.10 |
67.10 |
+0.65 |
460 |
9,355 |
-82 |
Hover/Click |
| Total Volume and Open Interest |
972,108 |
1,788,446 |
-6,784 |
|
| e-miNY Crude Oil(NYM) |
|
May23 |
230322 |
69.500 |
71.300 |
68.900 |
70.900 |
+1.225 |
22,683 |
3,076 |
+122 |
|
|
Jun23 |
230322 |
69.550 |
71.425 |
69.050 |
71.025 |
+1.250 |
468 |
872 |
-9 |
|
|
Jul23 |
230322 |
69.225 |
71.050 |
69.025 |
70.975 |
+1.250 |
159 |
167 |
-6 |
|
|
Aug23 |
230322 |
69.250 |
70.750 |
68.875 |
70.750 |
+1.225 |
15 |
57 |
+3 |
|
|
Sep23 |
230322 |
68.700 |
70.500 |
68.700 |
70.425 |
+1.175 |
34 |
53 |
+10 |
|
|
Oct23 |
230322 |
70.075 |
70.100 |
68.825 |
70.075 |
+1.125 |
6 |
5 |
+0 |
|
|
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 |
104 |
417 |
-8 |
|
|
Jan24 |
230322 |
68.650 |
69.000 |
68.650 |
69.000 |
+0.950 |
0 |
9 |
+0 |
|
|
Feb24 |
230322 |
68.550 |
68.675 |
68.550 |
68.675 |
+0.925 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
23,484 |
4,766 |
-2,018 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr23 |
230322 |
269.03 |
277.69 |
266.01 |
274.03 |
+5.01 |
36,532 |
42,834 |
-2,889 |
Hover/Click |
|
May23 |
230322 |
257.09 |
263.74 |
254.38 |
260.63 |
+3.34 |
45,129 |
74,005 |
+3,243 |
Hover/Click |
|
Jun23 |
230322 |
250.08 |
254.68 |
247.31 |
253.00 |
+2.65 |
23,229 |
38,265 |
+844 |
Hover/Click |
|
Jul23 |
230322 |
247.30 |
251.58 |
244.97 |
250.62 |
+2.51 |
10,554 |
22,595 |
+232 |
Hover/Click |
|
Aug23 |
230322 |
247.00 |
250.71 |
246.60 |
250.07 |
+2.37 |
4,498 |
13,263 |
-432 |
Hover/Click |
|
Sep23 |
230322 |
245.66 |
251.10 |
245.43 |
250.12 |
+2.24 |
4,653 |
14,799 |
-185 |
Hover/Click |
|
Oct23 |
230322 |
246.11 |
251.18 |
245.32 |
250.15 |
+2.09 |
2,177 |
10,371 |
+92 |
Hover/Click |
|
Nov23 |
230322 |
247.57 |
250.62 |
245.26 |
249.92 |
+1.95 |
1,516 |
9,703 |
+95 |
Hover/Click |
|
Dec23 |
230322 |
245.56 |
250.50 |
244.76 |
249.34 |
+1.86 |
4,848 |
22,015 |
+371 |
Hover/Click |
|
Jan24 |
230322 |
248.00 |
249.86 |
244.64 |
248.98 |
+1.74 |
455 |
3,871 |
+25 |
Hover/Click |
|
Feb24 |
230322 |
248.49 |
249.17 |
244.30 |
248.34 |
+1.58 |
261 |
2,366 |
-13 |
Hover/Click |
|
Mar24 |
230322 |
246.83 |
248.03 |
243.56 |
247.17 |
+1.43 |
294 |
3,053 |
-6 |
Hover/Click |
|
Apr24 |
230322 |
245.14 |
246.00 |
244.03 |
245.38 |
+1.24 |
166 |
2,572 |
+12 |
Hover/Click |
|
May24 |
230322 |
245.00 |
245.00 |
243.72 |
244.43 |
+1.07 |
91 |
1,250 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
134,578 |
271,665 |
+1,455 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr23 |
230322 |
252.43 |
260.18 |
251.15 |
259.32 |
+5.43 |
32,752 |
49,560 |
-5,897 |
Hover/Click |
|
May23 |
230322 |
249.42 |
256.85 |
248.22 |
256.00 |
+5.37 |
45,423 |
82,797 |
+2,584 |
Hover/Click |
|
Jun23 |
230322 |
244.37 |
251.51 |
243.56 |
250.69 |
+4.96 |
23,039 |
56,800 |
-2 |
Hover/Click |
|
Jul23 |
230322 |
240.27 |
246.35 |
239.03 |
245.61 |
+4.54 |
10,893 |
26,191 |
+1,059 |
Hover/Click |
|
Aug23 |
230322 |
235.97 |
240.58 |
235.13 |
240.38 |
+4.11 |
5,001 |
10,704 |
+276 |
Hover/Click |
|
Sep23 |
230322 |
230.24 |
235.65 |
230.24 |
235.04 |
+3.86 |
6,318 |
23,788 |
-818 |
Hover/Click |
|
Oct23 |
230322 |
214.81 |
219.01 |
214.60 |
218.44 |
+3.33 |
2,086 |
13,790 |
+152 |
Hover/Click |
|
Nov23 |
230322 |
210.10 |
213.60 |
209.73 |
213.21 |
+2.88 |
1,591 |
10,774 |
+318 |
Hover/Click |
|
Dec23 |
230322 |
206.45 |
210.02 |
205.13 |
209.45 |
+2.68 |
2,043 |
13,071 |
+77 |
Hover/Click |
|
Jan24 |
230322 |
205.92 |
207.70 |
204.90 |
207.70 |
+2.63 |
333 |
9,856 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
129,841 |
303,294 |
-2,078 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr23 |
230322 |
259.32 |
259.32 |
259.32 |
259.32 |
+5.43 |
1 |
3 |
+1 |
|
|
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 |
1 |
7 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr23 |
230322 |
2.322 |
2.326 |
2.152 |
2.171 |
-0.177 |
110,519 |
71,023 |
-12,833 |
Hover/Click |
|
May23 |
230322 |
2.456 |
2.462 |
2.287 |
2.307 |
-0.178 |
101,856 |
337,514 |
+18,290 |
Hover/Click |
|
Jun23 |
230322 |
2.699 |
2.702 |
2.531 |
2.547 |
-0.174 |
22,086 |
64,364 |
-27 |
Hover/Click |
|
Jul23 |
230322 |
2.929 |
2.937 |
2.782 |
2.801 |
-0.156 |
18,155 |
105,229 |
+2,372 |
Hover/Click |
|
Aug23 |
230322 |
2.962 |
2.974 |
2.825 |
2.843 |
-0.150 |
7,576 |
41,048 |
-72 |
Hover/Click |
|
Sep23 |
230322 |
2.920 |
2.933 |
2.787 |
2.805 |
-0.147 |
8,865 |
97,624 |
+258 |
Hover/Click |
|
Oct23 |
230322 |
3.004 |
3.017 |
2.878 |
2.898 |
-0.139 |
14,215 |
96,847 |
+1,198 |
Hover/Click |
|
Nov23 |
230322 |
3.354 |
3.392 |
3.254 |
3.270 |
-0.132 |
3,480 |
44,251 |
-64 |
Hover/Click |
|
Dec23 |
230322 |
3.793 |
3.813 |
3.692 |
3.717 |
-0.114 |
4,060 |
39,128 |
+507 |
Hover/Click |
|
Jan24 |
230322 |
3.980 |
4.008 |
3.883 |
3.908 |
-0.112 |
7,873 |
76,924 |
+148 |
Hover/Click |
|
Feb24 |
230322 |
3.861 |
3.891 |
3.781 |
3.799 |
-0.101 |
2,285 |
24,717 |
-342 |
Hover/Click |
|
Mar24 |
230322 |
3.551 |
3.564 |
3.465 |
3.488 |
-0.086 |
4,517 |
37,410 |
+93 |
Hover/Click |
|
Apr24 |
230322 |
3.263 |
3.270 |
3.179 |
3.202 |
-0.078 |
5,602 |
45,207 |
+213 |
Hover/Click |
|
May24 |
230322 |
3.250 |
3.262 |
3.185 |
3.201 |
-0.075 |
1,660 |
17,870 |
-192 |
Hover/Click |
|
Jun24 |
230322 |
3.412 |
3.413 |
3.341 |
3.362 |
-0.073 |
472 |
6,686 |
-90 |
Hover/Click |
|
Jul24 |
230322 |
3.522 |
3.571 |
3.498 |
3.512 |
-0.070 |
462 |
6,662 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
319,498 |
1,262,180 |
+10,507 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
75.15 |
77.12 |
74.50 |
76.69 |
+1.37 |
282,569 |
269,837 |
-23,342 |
Hover/Click |
|
Jun23 |
230322 |
74.90 |
76.79 |
74.26 |
76.38 |
+1.35 |
348,711 |
529,517 |
+7,255 |
Hover/Click |
|
Jul23 |
230322 |
74.78 |
76.66 |
74.16 |
76.25 |
+1.34 |
192,659 |
278,551 |
+6,999 |
Hover/Click |
|
Aug23 |
230322 |
74.53 |
76.42 |
73.98 |
76.02 |
+1.31 |
87,767 |
137,823 |
+2,088 |
Hover/Click |
|
Sep23 |
230322 |
74.26 |
76.11 |
73.72 |
75.71 |
+1.28 |
96,535 |
141,909 |
+160 |
Hover/Click |
|
Oct23 |
230322 |
73.91 |
75.76 |
73.42 |
75.36 |
+1.25 |
43,549 |
79,876 |
-310 |
Hover/Click |
|
Nov23 |
230322 |
73.61 |
75.43 |
73.14 |
75.03 |
+1.22 |
26,223 |
74,645 |
+79 |
Hover/Click |
|
Dec23 |
230322 |
73.33 |
75.11 |
72.85 |
74.69 |
+1.18 |
132,108 |
216,860 |
-1,079 |
Hover/Click |
|
Jan24 |
230322 |
72.68 |
74.71 |
72.59 |
74.35 |
+1.15 |
9,132 |
43,115 |
+613 |
Hover/Click |
|
Feb24 |
230322 |
72.71 |
74.03 |
72.71 |
74.03 |
+1.11 |
4,784 |
53,666 |
+496 |
Hover/Click |
|
Mar24 |
230322 |
73.15 |
73.75 |
72.56 |
73.75 |
+1.06 |
8,987 |
33,509 |
-118 |
Hover/Click |
|
Apr24 |
230322 |
73.48 |
73.48 |
73.48 |
73.48 |
+1.02 |
1,579 |
13,328 |
-47 |
Hover/Click |
|
May24 |
230322 |
72.64 |
73.25 |
72.64 |
73.25 |
+0.98 |
1,273 |
12,625 |
+485 |
Hover/Click |
|
Jun24 |
230322 |
71.89 |
73.39 |
71.52 |
73.00 |
+0.93 |
27,696 |
79,349 |
+492 |
Hover/Click |
| Total Volume and Open Interest |
1,348,013 |
2,246,766 |
+2,978 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230322 |
775.50 |
797.25 |
767.25 |
784.50 |
+14.00 |
71,191 |
92,270 |
-8,999 |
Hover/Click |
|
May23 |
230322 |
746.50 |
762.75 |
738.25 |
753.00 |
+11.00 |
78,311 |
105,644 |
+2,882 |
Hover/Click |
|
Jun23 |
230322 |
727.25 |
740.75 |
719.50 |
733.75 |
+10.75 |
77,546 |
75,834 |
-2,974 |
Hover/Click |
|
Jul23 |
230322 |
719.25 |
731.50 |
711.50 |
725.50 |
+10.50 |
38,759 |
39,466 |
+1,486 |
Hover/Click |
|
Aug23 |
230322 |
717.00 |
728.25 |
709.25 |
723.00 |
+10.25 |
15,376 |
29,336 |
-503 |
Hover/Click |
|
Sep23 |
230322 |
714.50 |
726.75 |
708.75 |
721.75 |
+10.00 |
15,159 |
33,656 |
-786 |
Hover/Click |
|
Oct23 |
230322 |
714.75 |
726.00 |
708.00 |
721.00 |
+9.75 |
4,249 |
23,401 |
+273 |
Hover/Click |
|
Nov23 |
230322 |
710.50 |
721.25 |
703.75 |
716.50 |
+9.50 |
3,026 |
18,294 |
-379 |
Hover/Click |
|
Dec23 |
230322 |
704.25 |
715.00 |
697.75 |
710.25 |
+9.25 |
14,397 |
60,012 |
+513 |
Hover/Click |
|
Jan24 |
230322 |
695.75 |
711.25 |
695.75 |
707.00 |
+8.75 |
880 |
14,155 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
324,583 |
559,663 |
-7,227 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230322 |
69.49 |
71.32 |
68.92 |
70.90 |
+1.23 |
54,609 |
75,967 |
+6,786 |
Hover/Click |
|
Jun23 |
230322 |
69.63 |
71.41 |
69.10 |
71.02 |
+1.25 |
77,453 |
77,022 |
-145 |
Hover/Click |
|
Jul23 |
230322 |
69.62 |
71.36 |
69.08 |
70.97 |
+1.25 |
42,886 |
33,268 |
-145 |
Hover/Click |
|
Aug23 |
230322 |
68.95 |
70.80 |
68.95 |
70.74 |
+1.21 |
22,465 |
18,726 |
+1,494 |
Hover/Click |
|
Sep23 |
230322 |
68.69 |
70.45 |
68.69 |
70.42 |
+1.16 |
20,649 |
35,033 |
+3,624 |
Hover/Click |
|
Oct23 |
230322 |
68.41 |
70.07 |
68.41 |
70.07 |
+1.11 |
2,751 |
11,265 |
-40 |
Hover/Click |
|
Nov23 |
230322 |
68.13 |
69.71 |
68.13 |
69.71 |
+1.05 |
1,023 |
9,282 |
+31 |
Hover/Click |
|
Dec23 |
230322 |
67.86 |
69.50 |
67.86 |
69.36 |
+1.02 |
20,826 |
77,540 |
+3,407 |
Hover/Click |
|
Jan24 |
230322 |
69.01 |
69.01 |
69.01 |
69.01 |
+0.97 |
296 |
5,900 |
-46 |
Hover/Click |
|
Feb24 |
230322 |
68.67 |
68.67 |
68.67 |
68.67 |
+0.92 |
207 |
2,888 |
-14 |
Hover/Click |
|
Mar24 |
230322 |
68.37 |
68.37 |
68.37 |
68.37 |
+0.87 |
546 |
3,879 |
-41 |
Hover/Click |
|
Apr24 |
230322 |
68.10 |
68.10 |
68.10 |
68.10 |
+0.82 |
105 |
1,193 |
+105 |
Hover/Click |
|
May24 |
230322 |
67.86 |
67.86 |
67.86 |
67.86 |
+0.77 |
100 |
973 |
+16 |
Hover/Click |
|
Jun24 |
230322 |
67.61 |
67.61 |
67.61 |
67.61 |
+0.71 |
2,595 |
13,279 |
+162 |
Hover/Click |
|
Jul24 |
230322 |
67.35 |
67.35 |
67.35 |
67.35 |
+0.68 |
100 |
1,292 |
+100 |
Hover/Click |
|
Aug24 |
230322 |
67.10 |
67.10 |
67.10 |
67.10 |
+0.65 |
107 |
938 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
253,702 |
432,666 |
-7,513 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230322 |
102.840 |
102.910 |
101.670 |
101.973 |
-0.925 |
14,828 |
33,959 |
-895 |
Hover/Click |
|
Sep23 |
230322 |
102.500 |
102.755 |
101.340 |
101.738 |
-0.880 |
19 |
496 |
+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 |
14,847 |
34,460 |
-889 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
66.92 |
67.82 |
66.83 |
67.51 |
+0.64 |
84,375 |
147,323 |
-340 |
Hover/Click |
|
Sep23 |
230322 |
67.31 |
68.03 |
67.11 |
67.73 |
+0.62 |
249 |
494 |
+51 |
Hover/Click |
|
Dec23 |
230322 |
67.91 |
67.91 |
67.91 |
67.91 |
+0.60 |
0 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,970 |
148,697 |
-340 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
122.46 |
123.58 |
122.33 |
123.25 |
+0.84 |
95,390 |
179,542 |
+2,580 |
Hover/Click |
|
Sep23 |
230322 |
122.84 |
123.54 |
122.57 |
123.37 |
+0.77 |
125 |
616 |
-3 |
Hover/Click |
|
Dec23 |
230322 |
123.40 |
123.40 |
122.65 |
123.40 |
+0.65 |
0 |
8,367 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
97,165 |
190,771 |
+2,775 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
73.02 |
73.33 |
72.86 |
73.16 |
+0.15 |
91,008 |
176,047 |
-3,750 |
Hover/Click |
|
Sep23 |
230322 |
73.25 |
73.45 |
72.99 |
73.28 |
+0.15 |
35 |
2,220 |
-1 |
Hover/Click |
|
Dec23 |
230322 |
73.37 |
73.55 |
73.16 |
73.39 |
+0.14 |
13 |
993 |
+2 |
Hover/Click |
|
Mar24 |
230322 |
73.51 |
73.51 |
73.28 |
73.51 |
+0.16 |
0 |
132 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,428 |
180,269 |
-3,597 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
76.47 |
77.33 |
76.17 |
77.09 |
+0.64 |
213,935 |
163,840 |
-2,941 |
Hover/Click |
|
Sep23 |
230322 |
77.34 |
78.27 |
77.21 |
78.09 |
+0.63 |
7 |
1,780 |
+3 |
Hover/Click |
|
Dec23 |
230322 |
79.11 |
79.11 |
78.21 |
79.11 |
+0.64 |
0 |
172 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
214,631 |
172,085 |
-2,850 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
109.51 |
110.42 |
109.22 |
110.13 |
+0.67 |
12,130 |
35,434 |
-108 |
Hover/Click |
|
Sep23 |
230322 |
110.50 |
111.30 |
110.29 |
111.15 |
+0.67 |
26 |
361 |
-11 |
Hover/Click |
|
Dec23 |
230322 |
111.65 |
112.10 |
111.12 |
111.97 |
+0.65 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,156 |
35,834 |
-119 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
108.26 |
109.68 |
108.14 |
109.35 |
+1.14 |
201,241 |
721,854 |
+2,022 |
Hover/Click |
|
Sep23 |
230322 |
108.65 |
110.09 |
108.61 |
109.79 |
+1.11 |
2,281 |
5,498 |
-363 |
Hover/Click |
|
Dec23 |
230322 |
109.24 |
110.39 |
109.03 |
110.19 |
+1.10 |
57 |
1,714 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
206,287 |
733,725 |
+1,732 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
528.13 |
534.88 |
526.75 |
532.13 |
+4.50 |
69,828 |
223,212 |
+624 |
Hover/Click |
|
Sep23 |
230322 |
522.38 |
523.75 |
522.38 |
522.38 |
+4.13 |
2 |
638 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,843 |
223,886 |
+633 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr23 |
230322 |
190.55 |
191.75 |
189.05 |
191.10 |
+0.55 |
5,459 |
39,940 |
+4 |
|
|
May23 |
230322 |
189.40 |
190.90 |
188.35 |
190.35 |
+0.55 |
47 |
713 |
+12 |
|
|
Jun23 |
230322 |
189.30 |
189.35 |
187.30 |
189.30 |
+0.55 |
76 |
1,508 |
+56 |
Hover/Click |
|
Jul23 |
230322 |
188.30 |
188.30 |
188.30 |
188.30 |
+0.60 |
|
|
|
|
| Total Volume and Open Interest |
5,582 |
42,161 |
+72 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230322 |
128~300 |
129~010 |
128~050 |
129~010 |
+0~100 |
6 |
5,239 |
-3 |
Hover/Click |
|
Jun23 |
230322 |
129~280 |
131~280 |
129~080 |
130~310 |
+0~310 |
402,137 |
1,215,413 |
+6,661 |
Hover/Click |
|
Sep23 |
230322 |
129~220 |
131~140 |
129~170 |
130~240 |
+0~250 |
3 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
402,146 |
1,220,695 |
+6,658 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230322 |
113~245 |
113~255 |
113~135 |
113~230 |
+0~025 |
316 |
500 |
-50 |
Hover/Click |
|
Jun23 |
230322 |
114~040 |
115~195 |
113~260 |
115~030 |
+0~310 |
1,980,690 |
4,150,488 |
-11,236 |
Hover/Click |
|
Sep23 |
230322 |
114~235 |
116~105 |
114~195 |
115~300 |
+1~050 |
65 |
121 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
1,981,071 |
4,151,109 |
-11,271 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230322 |
109~106 |
109~136 |
108~144 |
109~106 |
+0~224 |
99 |
427 |
+7 |
Hover/Click |
|
Jun23 |
230322 |
108~284 |
110~016 |
108~212 |
109~230 |
+0~260 |
1,603,938 |
4,360,320 |
-40,450 |
Hover/Click |
|
Sep23 |
230322 |
110~070 |
110~070 |
110~070 |
110~070 |
+0~260 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,604,037 |
4,360,748 |
-40,443 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230322 |
103~000 |
103~093 |
102~252 |
103~070 |
+0~094 |
108 |
545 |
+4 |
Hover/Click |
|
Jun23 |
230322 |
103~035 |
103~195 |
102~296 |
103~160 |
+0~130 |
827,735 |
2,348,445 |
+8,500 |
Hover/Click |
|
Sep23 |
230322 |
103~230 |
104~041 |
103~230 |
104~041 |
+0~130 |
18 |
30 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
827,861 |
2,349,020 |
+8,498 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
94.820 |
95.030 |
94.710 |
94.860 |
+0.045 |
63,987 |
612,981 |
-6,664 |
|
|
Sep23 |
230322 |
95.150 |
95.430 |
95.025 |
95.245 |
+0.105 |
24,410 |
613,848 |
-2,317 |
|
|
Dec23 |
230322 |
95.395 |
95.695 |
95.275 |
95.570 |
+0.180 |
34,599 |
584,717 |
-5,683 |
|
|
Mar24 |
230322 |
95.770 |
96.075 |
95.620 |
95.985 |
+0.250 |
22,463 |
395,805 |
-10 |
|
|
Jun24 |
230322 |
96.115 |
96.440 |
95.960 |
96.350 |
+0.280 |
22,357 |
409,763 |
-2,107 |
|
|
Sep24 |
230322 |
96.355 |
96.675 |
96.220 |
96.590 |
+0.270 |
19,406 |
361,134 |
-938 |
|
|
Dec24 |
230322 |
96.475 |
96.775 |
96.345 |
96.685 |
+0.250 |
23,145 |
555,507 |
-10,474 |
|
|
Mar25 |
230322 |
96.515 |
96.805 |
96.410 |
96.720 |
+0.235 |
11,127 |
222,518 |
-509 |
|
|
Jun25 |
230322 |
96.520 |
96.805 |
96.435 |
96.720 |
+0.220 |
7,830 |
165,274 |
-570 |
|
|
Sep25 |
230322 |
96.500 |
96.795 |
96.450 |
96.710 |
+0.215 |
8,295 |
139,547 |
-140 |
|
|
Dec25 |
230322 |
96.510 |
96.795 |
96.475 |
96.710 |
+0.200 |
9,147 |
133,238 |
-1,032 |
|
|
Mar26 |
230322 |
96.525 |
96.775 |
96.485 |
96.695 |
+0.185 |
2,751 |
84,809 |
-136 |
|
|
Jun26 |
230322 |
96.500 |
96.770 |
96.490 |
96.690 |
+0.175 |
2,473 |
73,392 |
-66 |
|
|
Sep26 |
230322 |
96.510 |
96.755 |
96.495 |
96.680 |
+0.160 |
3,442 |
92,634 |
-961 |
|
|
Dec26 |
230322 |
96.535 |
96.755 |
96.510 |
96.685 |
+0.145 |
3,251 |
60,561 |
-56 |
|
|
Mar27 |
230322 |
96.535 |
96.745 |
96.515 |
96.675 |
+0.125 |
1,930 |
47,278 |
-212 |
|
|
Jun27 |
230322 |
96.535 |
96.730 |
96.505 |
96.655 |
+0.105 |
2,185 |
33,202 |
+89 |
|
|
Sep27 |
230322 |
96.540 |
96.690 |
96.475 |
96.615 |
+0.090 |
2,333 |
23,897 |
-167 |
|
| Total Volume and Open Interest |
281,764 |
4,783,987 |
-32,987 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230322 |
141~14 |
141~14 |
139~28 |
141~14 |
+1~01 |
254 |
443 |
-28 |
|
|
Jun23 |
230322 |
140~02 |
142~15 |
139~08 |
141~09 |
+1~01 |
205,144 |
1,427,526 |
-7,634 |
|
|
Sep23 |
230322 |
141~09 |
141~09 |
141~09 |
141~09 |
+1~01 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
205,398 |
1,427,971 |
-7,662 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230322 |
120~060 |
120~190 |
119~285 |
120~190 |
+0~135 |
228 |
340 |
-111 |
|
|
Jun23 |
230322 |
119~300 |
121~235 |
119~215 |
121~025 |
+1~000 |
480,265 |
1,549,172 |
-16,713 |
|
|
Sep23 |
230322 |
120~275 |
120~275 |
120~275 |
120~275 |
+1~000 |
|
|
|
|
| Total Volume and Open Interest |
480,493 |
1,549,512 |
-16,824 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar23 |
230322 |
95.363 |
95.368 |
95.350 |
95.353 |
-0.012 |
20,070 |
179,983 |
+3,761 |
|
|
Apr23 |
230322 |
95.215 |
95.235 |
95.180 |
95.185 |
-0.035 |
210,963 |
531,372 |
+8,019 |
|
|
May23 |
230322 |
95.065 |
95.130 |
95.035 |
95.060 |
-0.010 |
153,807 |
283,661 |
+1,331 |
|
|
Jun23 |
230322 |
95.075 |
95.235 |
95.025 |
95.100 |
+0.025 |
30,075 |
106,897 |
-3,820 |
|
|
Jul23 |
230322 |
95.125 |
95.355 |
95.055 |
95.170 |
+0.040 |
64,854 |
223,367 |
+1,035 |
|
|
Aug23 |
230322 |
95.270 |
95.535 |
95.160 |
95.335 |
+0.070 |
67,897 |
171,918 |
-3,612 |
|
| Total Volume and Open Interest |
649,802 |
1,775,605 |
+5,616 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
148.76 |
148.82 |
147.85 |
148.16 |
-0.61 |
1,875 |
13,992 |
-62 |
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 |
1,875 |
13,992 |
-62 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230322 |
142.62 |
143.60 |
140.36 |
141.88 |
-1.08 |
86,042 |
216,533 |
-5,673 |
|
|
Sep23 |
230322 |
142.00 |
142.00 |
141.28 |
141.28 |
-1.08 |
1 |
3 |
+0 |
|
|
Dec23 |
230322 |
140.88 |
140.88 |
140.88 |
140.88 |
-1.08 |
|
|
|
|
| Total Volume and Open Interest |
86,043 |
216,536 |
-5,673 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
136.04 |
136.62 |
134.80 |
135.41 |
-0.61 |
960,158 |
1,359,138 |
+14,372 |
Hover/Click |
|
Sep23 |
230322 |
135.21 |
135.21 |
134.13 |
134.62 |
-0.56 |
3 |
21 |
-2 |
Hover/Click |
|
Dec23 |
230322 |
134.21 |
134.21 |
134.21 |
134.21 |
-0.61 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
960,161 |
1,359,159 |
+14,370 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
118.02 |
118.35 |
117.30 |
117.65 |
-0.40 |
707,688 |
1,520,679 |
-38,138 |
Hover/Click |
|
Sep23 |
230322 |
117.12 |
117.12 |
117.00 |
117.00 |
-0.40 |
9 |
10 |
+3 |
Hover/Click |
|
Dec23 |
230322 |
118.72 |
118.72 |
118.72 |
118.72 |
-0.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
707,697 |
1,520,689 |
-38,135 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230322 |
105.84 |
106.03 |
105.57 |
105.70 |
-0.23 |
772,134 |
1,808,647 |
-2,469 |
|
|
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 |
772,134 |
1,808,648 |
-2,469 |
|
| 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 |
0 |
70 |
+0 |
|
|
Sep23 |
230322 |
96.455 |
96.455 |
96.375 |
96.405 |
-0.180 |
0 |
269 |
+0 |
|
| Total Volume and Open Interest |
0 |
649 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230322 |
104~12 |
104~13 |
104~12 |
104~13 |
-0~28 |
2 |
5,158 |
-1 |
Hover/Click |
|
Jun23 |
230322 |
103~26 |
104~12 |
102~27 |
103~28 |
-0~32 |
190,679 |
379,833 |
-6,854 |
Hover/Click |
| Total Volume and Open Interest |
190,681 |
385,024 |
-6,855 |
|
| 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 |
230322 |
96.675 |
96.675 |
96.485 |
96.520 |
-0.135 |
175,603 |
536,408 |
-9,965 |
|
|
Sep23 |
230322 |
96.545 |
96.595 |
96.370 |
96.400 |
-0.185 |
187,223 |
533,827 |
-23,833 |
|
|
Dec23 |
230322 |
96.685 |
96.710 |
96.460 |
96.510 |
-0.195 |
162,727 |
332,494 |
-7,052 |
|
| Total Volume and Open Interest |
1,356,777 |
3,411,411 |
-67,162 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230322 |
96.58 |
96.59 |
96.42 |
96.44 |
-0.15 |
62,319 |
214,312 |
-6,190 |
|
|
Sep23 |
230322 |
96.64 |
96.66 |
96.44 |
96.46 |
-0.18 |
35,151 |
147,314 |
-3,290 |
|
|
Dec23 |
230322 |
96.65 |
96.68 |
96.46 |
96.48 |
-0.18 |
16,787 |
167,039 |
-3,639 |
|
|
Mar24 |
230322 |
96.66 |
96.67 |
96.47 |
96.49 |
-0.18 |
15,009 |
102,783 |
-3,123 |
|
|
Jun24 |
230322 |
96.67 |
96.68 |
96.50 |
96.51 |
-0.17 |
17,709 |
99,555 |
-1,234 |
|
|
Sep24 |
230322 |
96.68 |
96.70 |
96.53 |
96.54 |
-0.15 |
10,388 |
66,021 |
-1,123 |
|
|
Dec24 |
230322 |
96.67 |
96.69 |
96.53 |
96.54 |
-0.15 |
6,759 |
48,765 |
-1,086 |
|
|
Mar25 |
230322 |
96.68 |
96.69 |
96.56 |
96.57 |
-0.12 |
3,767 |
22,232 |
+1,039 |
|
|
Jun25 |
230322 |
96.63 |
96.63 |
96.57 |
96.57 |
-0.11 |
146 |
1,207 |
+77 |
|
|
Sep25 |
230322 |
96.63 |
96.67 |
96.60 |
96.60 |
-0.11 |
31 |
387 |
+30 |
|
| Total Volume and Open Interest |
168,131 |
869,925 |
-18,518 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230322 |
96.80 |
96.82 |
96.63 |
96.64 |
-0.17 |
168,437 |
976,651 |
+3,010 |
|
|
Sep23 |
230322 |
96.64 |
96.64 |
96.64 |
96.64 |
-0.17 |
|
|
|
|
| Total Volume and Open Interest |
168,437 |
976,651 |
+3,010 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230322 |
97.21 |
97.23 |
97.02 |
97.04 |
-0.18 |
187,114 |
703,731 |
-13,486 |
|
|
Sep23 |
230322 |
97.04 |
97.04 |
97.04 |
97.04 |
-0.18 |
|
|
|
|
| Total Volume and Open Interest |
187,114 |
703,731 |
-13,486 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230322 |
1943.5 |
1982.3 |
1936.5 |
1949.6 |
+8.5 |
338,016 |
168,783 |
-12,726 |
Hover/Click |
|
Jun23 |
230322 |
1959.7 |
1999.4 |
1953.7 |
1966.6 |
+8.3 |
69,059 |
261,369 |
+15,807 |
Hover/Click |
|
Aug23 |
230322 |
1978.5 |
2015.9 |
1971.3 |
1983.8 |
+8.4 |
3,128 |
21,255 |
+474 |
Hover/Click |
|
Oct23 |
230322 |
1997.1 |
2031.4 |
1989.6 |
2000.4 |
+8.7 |
1,202 |
7,727 |
+66 |
Hover/Click |
|
Dec23 |
230322 |
2014.0 |
2049.0 |
2003.9 |
2017.3 |
+8.9 |
1,991 |
16,536 |
+488 |
Hover/Click |
|
Feb24 |
230322 |
2032.7 |
2037.7 |
2032.1 |
2032.8 |
+9.0 |
196 |
1,921 |
+56 |
Hover/Click |
|
Apr24 |
230322 |
2047.3 |
2074.6 |
2047.2 |
2047.5 |
+9.0 |
72 |
631 |
+7 |
Hover/Click |
|
Jun24 |
230322 |
2061.4 |
2061.4 |
2061.4 |
2061.4 |
+9.2 |
75 |
594 |
+19 |
Hover/Click |
|
Aug24 |
230322 |
2091.6 |
2091.6 |
2073.8 |
2073.8 |
+9.4 |
34 |
40 |
+2 |
Hover/Click |
|
Oct24 |
230322 |
2098.5 |
2098.5 |
2085.5 |
2085.5 |
+9.5 |
26 |
32 |
+10 |
Hover/Click |
|
Dec24 |
230322 |
2110.4 |
2110.4 |
2098.3 |
2098.3 |
+9.7 |
60 |
430 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
415,048 |
480,136 |
+4,408 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230322 |
2268.0 |
2306.5 |
2265.0 |
2267.5 |
+35.1 |
9 |
28 |
-45 |
Hover/Click |
|
May23 |
230322 |
2251.0 |
2324.0 |
2241.0 |
2278.6 |
+36.1 |
65,636 |
97,907 |
-85 |
Hover/Click |
|
Jul23 |
230322 |
2269.0 |
2341.0 |
2259.5 |
2296.8 |
+36.3 |
1,416 |
13,101 |
+45 |
Hover/Click |
|
Sep23 |
230322 |
2290.5 |
2357.5 |
2278.5 |
2316.5 |
+37.7 |
513 |
5,215 |
+136 |
Hover/Click |
|
Dec23 |
230322 |
2314.0 |
2383.5 |
2312.0 |
2344.3 |
+39.3 |
139 |
3,475 |
+9 |
Hover/Click |
|
Mar24 |
230322 |
2360.5 |
2399.0 |
2360.5 |
2363.2 |
+39.9 |
7 |
451 |
-4 |
Hover/Click |
|
May24 |
230322 |
2374.6 |
2374.6 |
2374.6 |
2374.6 |
+38.9 |
100 |
141 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
67,950 |
120,906 |
+189 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230322 |
978.0 |
1007.2 |
977.3 |
987.0 |
+10.3 |
18,618 |
21,437 |
-2,686 |
Hover/Click |
|
Jul23 |
230322 |
981.6 |
1006.1 |
980.9 |
988.1 |
+6.7 |
4,748 |
38,181 |
+1,908 |
Hover/Click |
|
Oct23 |
230322 |
986.1 |
1008.3 |
985.9 |
991.8 |
+5.9 |
272 |
1,531 |
+12 |
Hover/Click |
|
Jan24 |
230322 |
995.4 |
997.0 |
995.4 |
995.4 |
+4.7 |
25 |
287 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
23,665 |
61,451 |
-761 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230322 |
1360.00 |
1433.30 |
1360.00 |
1433.30 |
+64.00 |
5 |
47 |
+4 |
Hover/Click |
|
Jun23 |
230322 |
1393.50 |
1461.50 |
1360.50 |
1445.70 |
+62.60 |
1,328 |
11,388 |
+68 |
Hover/Click |
|
Sep23 |
230322 |
1415.50 |
1465.00 |
1415.50 |
1456.90 |
+62.40 |
14 |
229 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,347 |
11,675 |
+75 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230322 |
402.15 |
408.10 |
400.50 |
406.85 |
+5.00 |
532 |
1,690 |
-139 |
Hover/Click |
|
May23 |
230322 |
400.15 |
410.75 |
397.15 |
404.45 |
+5.05 |
73,791 |
113,865 |
-2,393 |
Hover/Click |
|
Jul23 |
230322 |
400.35 |
410.40 |
397.50 |
404.50 |
+4.80 |
5,207 |
40,522 |
-6 |
Hover/Click |
|
Sep23 |
230322 |
400.05 |
410.00 |
397.85 |
404.35 |
+4.45 |
2,054 |
15,132 |
-132 |
Hover/Click |
|
Dec23 |
230322 |
399.00 |
409.20 |
397.75 |
404.00 |
+4.10 |
1,018 |
15,995 |
+195 |
Hover/Click |
| Total Volume and Open Interest |
83,537 |
200,491 |
-2,116 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230322 |
32789 |
32994 |
32231 |
32258 |
-516 |
221,270 |
79,833 |
+161 |
Hover/Click |
|
Sep23 |
230322 |
33005 |
33203 |
32476 |
32483 |
-518 |
87 |
93 |
+34 |
Hover/Click |
|
Dec23 |
230322 |
32602 |
33320 |
32602 |
32602 |
-497 |
2 |
3 |
+2 |
Hover/Click |
|
Mar24 |
230322 |
32789 |
33385 |
32789 |
32789 |
-500 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
221,359 |
79,929 |
+197 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
4038.75 |
4073.75 |
3966.25 |
3970.50 |
-65.25 |
1,818,807 |
2,124,752 |
+35,700 |
Hover/Click |
|
Sep23 |
230322 |
4070.75 |
4107.25 |
3999.50 |
4003.25 |
-66.00 |
2,373 |
4,121 |
+577 |
Hover/Click |
|
Dec23 |
230322 |
4093.00 |
4135.75 |
4034.75 |
4034.75 |
-65.25 |
4 |
2,806 |
-2 |
Hover/Click |
|
Mar24 |
230322 |
4155.00 |
4155.00 |
4070.00 |
4070.00 |
-65.00 |
9 |
54 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,821,193 |
2,133,866 |
+36,278 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230322 |
12873.25 |
13082.00 |
12678.00 |
12707.00 |
-160.25 |
694,471 |
212,143 |
-6,769 |
Hover/Click |
|
Sep23 |
230322 |
12998.00 |
13212.25 |
12813.25 |
12839.25 |
-161.50 |
846 |
999 |
+77 |
Hover/Click |
|
Dec23 |
230322 |
13273.75 |
13273.75 |
12950.00 |
12950.00 |
-160.00 |
2 |
194 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
695,319 |
213,456 |
-6,690 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230322 |
2478.90 |
2486.20 |
2411.20 |
2414.20 |
-62.70 |
16,215 |
41,756 |
-123 |
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 |
16,215 |
41,756 |
-123 |
|
| Volatility Index(CBOE) |
|
Mar23 |
230322 |
21.60 |
22.10 |
20.68 |
20.68 |
-0.91 |
58,264 |
40,117 |
-10,060 |
|
|
Apr23 |
230322 |
22.90 |
23.70 |
21.90 |
23.50 |
+0.73 |
114,981 |
144,874 |
+7,595 |
|
|
May23 |
230322 |
23.39 |
23.90 |
22.50 |
23.71 |
+0.41 |
38,036 |
53,741 |
+4,661 |
|
|
Jun23 |
230322 |
23.91 |
24.20 |
23.02 |
24.01 |
+0.22 |
18,331 |
40,630 |
+512 |
|
| Total Volume and Open Interest |
246,640 |
337,906 |
+4,399 |
|
| 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 |
263,382 |
483,845 |
-1,049 |
Hover/Click |
|
Sep23 |
230322 |
1798.00 |
1812.80 |
1755.00 |
1756.20 |
-50.30 |
23 |
34 |
-1 |
Hover/Click |
|
Dec23 |
230322 |
1819.60 |
1822.90 |
1773.40 |
1774.90 |
-48.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
263,405 |
483,879 |
-1,050 |
|
| Nikkei 225(CME) |
|
Jun23 |
230322 |
27190 |
27445 |
27025 |
27050 |
-135 |
4,303 |
10,329 |
+196 |
|
|
Sep23 |
230322 |
27335 |
27345 |
27150 |
27175 |
+25 |
|
|
|
|
| Total Volume and Open Interest |
4,303 |
10,329 |
+196 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
26875 |
27265 |
26865 |
27215 |
+365 |
52,952 |
102,927 |
+734 |
|
|
Sep23 |
230322 |
27165 |
27165 |
27165 |
27165 |
+365 |
0 |
157 |
-1 |
|
|
Dec23 |
230322 |
26955 |
26955 |
26955 |
26955 |
+370 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
52,954 |
119,123 |
+734 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230322 |
26500 |
27265 |
26385 |
27230 |
+560 |
1,169,832 |
377,977 |
-43,708 |
|
|
Sep23 |
230322 |
26450 |
27205 |
26325 |
27130 |
+450 |
14,333 |
7,024 |
+234 |
|
|
Dec23 |
230322 |
26220 |
26965 |
26110 |
26950 |
+490 |
1,274 |
3,491 |
+139 |
|
| Total Volume and Open Interest |
1,170,961 |
495,458 |
-24,814 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230322 |
26500 |
27270 |
26390 |
27230 |
+560 |
79,862 |
214,206 |
-3,458 |
|
|
Sep23 |
230322 |
26440 |
27200 |
26330 |
27130 |
+510 |
545 |
7,471 |
-95 |
|
|
Dec23 |
230322 |
26200 |
26960 |
26200 |
26950 |
+560 |
13 |
32,434 |
+84 |
|
| Total Volume and Open Interest |
80,423 |
287,661 |
-2,761 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230322 |
27115 |
27365 |
26955 |
26980 |
-130 |
35,527 |
32,911 |
-413 |
|
|
Sep23 |
230322 |
26925 |
27270 |
26925 |
26925 |
-130 |
0 |
33 |
+0 |
|
|
Dec23 |
230322 |
26720 |
26720 |
26720 |
26720 |
-130 |
|
|
|
|
| Total Volume and Open Interest |
35,527 |
32,964 |
-413 |
|
| 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 |
87,122 |
223,052 |
+3,172 |
|
|
May23 |
230322 |
7073.5 |
7073.5 |
7073.5 |
7073.5 |
+24.0 |
|
|
|
|
|
Jun23 |
230322 |
7048.5 |
7055.0 |
6958.0 |
7027.0 |
+24.5 |
27 |
1,655 |
+230 |
|
|
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 |
87,149 |
224,708 |
-80,513 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar23 |
230322 |
19285 |
19795 |
19261 |
19602 |
+332 |
154,213 |
117,769 |
+1,989 |
|
|
Apr23 |
230322 |
19327 |
19838 |
19310 |
19653 |
+329 |
2,919 |
5,379 |
+583 |
|
|
May23 |
230322 |
19280 |
19606 |
19280 |
19606 |
+332 |
5 |
614 |
+5 |
|
| Total Volume and Open Interest |
158,510 |
142,759 |
+2,882 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
15407.0 |
15465.0 |
15228.0 |
15386.0 |
+28.0 |
100,630 |
87,262 |
-1,346 |
|
|
Sep23 |
230322 |
15529.0 |
15541.0 |
15469.0 |
15505.0 |
+33.0 |
5 |
125 |
+3 |
|
|
Dec23 |
230322 |
15628.0 |
15628.0 |
15628.0 |
15628.0 |
+40.0 |
|
|
|
|
| Total Volume and Open Interest |
100,635 |
87,387 |
-1,343 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230317 |
15021.0 |
15153.0 |
14917.0 |
14967.0 |
-22.0 |
68,081 |
13,317 |
-2,060 |
|
|
Jun23 |
230322 |
15414.0 |
15468.0 |
15227.0 |
15386.0 |
+28.0 |
73,848 |
15,572 |
+2,483 |
|
|
Sep23 |
230322 |
15481.0 |
15550.0 |
15359.0 |
15505.0 |
+33.0 |
120 |
19 |
+12 |
|
| Total Volume and Open Interest |
73,968 |
15,591 |
+2,495 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230317 |
4149 |
4175 |
4126 |
4138 |
+13 |
2,562,441 |
2,140,740 |
-1,250,407 |
|
|
Jun23 |
230322 |
4134 |
4164 |
4088 |
4139 |
+16 |
1,416,186 |
3,904,441 |
-1,360 |
|
|
Sep23 |
230322 |
4150 |
4176 |
4118 |
4163 |
+18 |
250 |
676 |
+144 |
|
| Total Volume and Open Interest |
1,417,036 |
3,941,807 |
-1,265 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230322 |
10688 |
10720 |
10532 |
10656 |
-4 |
46,369 |
143,772 |
+1,228 |
|
|
Sep23 |
230322 |
10750 |
10750 |
10690 |
10690 |
unch |
5 |
75 |
+2 |
|
|
Dec23 |
230322 |
10734 |
10734 |
10734 |
10734 |
+9 |
|
|
|
|
| Total Volume and Open Interest |
46,374 |
143,847 |
+1,230 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230322 |
7545.50 |
7585.00 |
7495.50 |
7561.50 |
+29.50 |
154,399 |
590,861 |
-806 |
|
|
Sep23 |
230322 |
7567.50 |
7567.50 |
7567.50 |
7567.50 |
+35.00 |
4 |
220 |
+0 |
|
|
Dec23 |
230322 |
7604.50 |
7604.50 |
7604.50 |
7604.50 |
+35.00 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
154,403 |
591,089 |
-806 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230322 |
6987.0 |
7062.0 |
6987.0 |
7042.0 |
+56.0 |
55,467 |
252,997 |
-2,167 |
|
|
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 |
55,547 |
253,394 |
-2,165 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230322 |
26195.00 |
26230.00 |
25760.00 |
26080.00 |
-30.00 |
36,506 |
89,187 |
-538 |
|
|
Sep23 |
230322 |
26120.00 |
26235.00 |
25860.00 |
26140.00 |
-25.00 |
14 |
29 |
+11 |
|
|
Dec23 |
230322 |
26230.00 |
26230.00 |
26142.00 |
26142.00 |
+117.00 |
|
|
|
|
| Total Volume and Open Interest |
36,520 |
89,216 |
-15,601 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230322 |
314.45 |
315.50 |
313.20 |
315.40 |
+3.55 |
208,142 |
307,751 |
+1,239 |
|
|
Sep23 |
230322 |
315.10 |
316.80 |
314.65 |
316.75 |
+3.70 |
190 |
19,676 |
-273 |
|
|
Dec23 |
230322 |
318.80 |
318.80 |
318.80 |
318.80 |
+3.55 |
5 |
28,700 |
+278 |
|
| Total Volume and Open Interest |
208,337 |
369,635 |
+1,440 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr23 |
230322 |
548.95 |
553.80 |
546.60 |
551.40 |
+5.20 |
402 |
544 |
-401 |
|
|
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 |
402 |
544 |
-401 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
